Rivaldi_Prediction/data/featuSGD/US8962391004_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
2412,2000-02-04,3.7083330154418954,3.7395830154418954,3.5,3.5,1479000.0,0.06906897742469065,-1.3000004577643691,-1.1764709050273303,46.24276110686866,40.82150060702566,0.020426187650944616,0.1673382631588658,0.16281235019148887,0.44746365246610154,30.56453813185676,0.2708330154418954,-0.07555411637796317,-0.11276073455810476,-0.6815534990139822,0.4560320298977727,-0.39715711678604304,0.17163564766983397,0.36976446486007486,84.61538461538464,31.401565209736724,0.2843963822279386,2,-0.010416507720948154,0.01041698455810458,2.3841857821338408e-07,0.4218749999999991,0.875,4,0.23595507640667823,-1.962968488798306,3.46875,-12.66647847780643,3.416666984558105,1.0714239003910626,3.4270830154418945,0.23595507640667823
2413,2000-02-07,3.7395830154418954,3.75,3.6458330154418954,3.6770830154418954,706800.0,0.008426967014524278,1.499988555995546,0.30000045776436907,45.29410275784114,40.55788336697472,-0.07596749327419694,0.13393045772230083,0.13156235019148887,0.41621365246610154,29.786253432838443,0.10416698455810458,-0.1110127825657874,-0.07578153610229421,-0.6454792267506075,0.4939161545460191,-0.3606303814264509,0.20906730922186245,0.2750785969684699,85.71428571428574,31.001376157074873,0.2848488453241566,2,-0.041666507720948154,-0.02083301544189542,-0.031249761581421787,0.3906249999999991,0.6875,0,0.34818961465476295,-1.3000004577643691,3.7083330154418954,-1.962968488798306,3.46875,-12.66647847780643,3.416666984558105,0.34818961465476295
2414,2000-02-08,3.8125,3.8333330154418954,3.6875,3.75,1015200.0,0.019498693907050058,1.80001098639515,1.0,45.93023781908416,39.293212728996764,-0.19922947654585865,0.04009799231459121,0.058645365633384294,0.34329666790799696,28.845228485326846,0.14583301544189542,-0.14484318952467046,0.011718797683715643,-0.5415464014680929,0.5649839968355246,-0.26491380189218905,0.28835139725962033,0.1425318965922573,95.23816789899534,39.9774256435398,0.27663259957590447,2,-0.11458349227905273,-0.09375,-0.10416674613952637,0.31770801544189453,0.6875,1,0.2650274057857325,1.499988555995546,3.7395830154418954,-1.3000004577643691,3.7083330154418954,-1.962968488798306,3.46875,0.2650274057857325
2415,2000-02-09,3.7395830154418954,3.8333330154418954,3.5208330154418945,3.828125,1437000.0,-0.019125766441470016,5.315809762443945,-1.4166717529296733,42.19652628570825,38.505527560869076,-0.18860417822997055,0.0871270688544108,0.13156235019148887,0.41621365246610154,28.05490823110357,0.3125000000000009,-0.198838503869188,-0.04192733764648349,-0.574090032302184,0.49023535700921705,-0.3080086849743333,0.22415400968136678,0.1593969482813402,77.4999656676723,24.219559197564003,0.2660813473278502,2,-0.2552080154418954,-0.041666507720948154,-0.031249761581421787,0.3906249999999991,0.70833396911621,2,0.26462414794107025,1.80001098639515,3.8125,1.499988555995546,3.7395830154418954,-1.3000004577643691,3.7083330154418954,0.26462414794107025
2416,2000-02-10,3.4375,3.6979169845581055,3.3333330154418945,3.6875,1410600.0,-0.08077986614938115,1.6923060671150392,2.8235192744741404,36.31839413697845,38.221657346125475,0.05746854939199331,0.36960076358742944,0.4336453656333843,0.718296667907997,27.42516023750013,0.4062500000000009,-0.23496818402589792,-0.3195312023162842,-0.868281654866558,0.2292192502339896,-0.5939064285914206,-0.045155976041147294,0.408791146826355,20.833396911621058,-28.220116782465062,0.2743752262751369,2,-0.010416984558105025,0.26041650772094727,0.27083325386047363,0.6927080154418945,0.5729169845581055,3,0.43030312278053984,5.315809762443945,3.7395830154418954,1.80001098639515,3.8125,1.499988555995546,3.7395830154418954,0.43030312278053984
2417,2000-02-11,3.2708330154418945,3.5,3.0833330154418945,3.479166984558105,2067600.0,-0.048484940962358,2.3333358764648438,0.833335876464842,30.769210454268972,38.86268072993314,0.22036485243733717,0.49693389827051826,0.6003123501914898,0.8849636524661024,26.997132940779935,0.41666698455810547,-0.2976724888092317,-0.44505233764648455,-1.0106452805619215,0.12054060526895194,-0.727848809104203,-0.16225586618876608,0.5625000000000009,24.999999999999968,-18.280955951145597,0.2827964714577183,2,0.18750000000000044,0.42708349227905273,0.4375002384185791,0.859375,0.9791669845581055,4,0.496815334909557,1.6923060671150392,3.4375,5.315809762443945,3.7395830154418954,1.80001098639515,3.8125,0.496815334909557
2418,2000-02-14,3.291666984558105,3.291666984558105,3.104166984558105,3.25,922200.0,0.006369621750132559,7.999931335973275,-0.20000091552454807,33.00000503540116,38.807400517388444,0.2448783892666575,0.4559978082663463,0.5794783810752793,0.8641296833498919,26.54597451708176,0.1875,-0.3387334231226671,-0.39661421775817907,-0.9891778034346719,0.1959493679183142,-0.6928960105964257,-0.10033242491993244,0.4929160308837903,27.77786254882803,-14.047871787560101,0.2962817928382466,2,0.16666603088378995,0.40624952316284224,0.4166662693023686,0.8385410308837895,0.8750000000000004,0,0.39240483224556577,2.3333358764648438,3.2708330154418945,1.6923060671150392,3.4375,5.315809762443945,3.7395830154418954,0.39240483224556577
2419,2000-02-15,3.3125,3.354166984558105,3.2083330154418945,3.229166984558105,564000.0,0.006329016738214177,-1.3333257039970021,1.9999771119910599,33.333318150451746,38.427017588068125,0.23030111271446474,0.40939150300460003,0.5586453656333843,0.843296667907997,25.969155942370335,0.1458339691162105,-0.327914935941096,-0.346093702316284,-0.9520204438856368,0.2598330392530692,-0.6490570731009608,-0.04313033153160717,0.4262580154418951,30.55559794108069,-9.81330210004812,0.3029633707846766,2,0.14583301544189498,0.38541650772094727,0.39583325386047363,0.8177080154418945,0.8541669845581055,1,0.3364778914541571,7.999931335973275,3.291666984558105,2.3333358764648438,3.2708330154418945,1.6923060671150392,3.4375,0.3364778914541571
2420,2000-02-16,3.3645830154418945,3.9166669845581055,3.25,3.9166669845581055,853200.0,0.015723174473024848,1.415092709992365,-6.625032901889392,38.09522656175068,39.01997581203925,0.19003750140032283,0.3273277462629025,0.5065623501914898,0.7912136524661024,24.687631015924712,0.6666669845581055,-0.260117618732318,-0.2643231868743898,-0.866585754503701,0.3379393807549218,-0.5654544706890459,0.03680809694026621,-0.34375,33.7499742508131,-7.872409744030222,0.3011312838146558,2,0.13541698455810547,0.33333349227905273,0.3437502384185791,0.765625,0.7604169845581055,2,0.3374614266751814,-1.3333257039970021,3.3125,7.999931335973275,3.291666984558105,2.3333358764648438,3.2708330154418945,0.3374614266751814
2421,2000-02-17,3.5,3.53125,3.375,3.375,667800.0,0.04024777630291876,-1.5,-0.22641483359877837,51.671743349341625,39.62319606120291,0.06651417470381116,0.15904492275864435,0.3711453656333843,0.655796667907997,23.336850890041593,0.16666698455810547,-0.21993513432351186,-0.10286455154418928,-0.6782120954633291,0.47248299237495095,-0.39053832350375917,0.18480922041538062,-0.46125030517578125,50.0,4.035890185412917,0.28767377195957006,2,0.0,0.19791650772094727,0.20833325386047363,0.6302080154418945,0.59375,3,0.27083342415945877,1.415092709992365,3.3645830154418945,-1.3333257039970021,3.3125,7.999931335973275,3.291666984558105,0.27083342415945877
2422,2000-02-18,3.3333330154418945,3.541666984558105,3.3333330154418945,3.447916984558105,650400.0,-0.04761913844517296,-2.6363545568039872,-0.916671752929684,55.19478743705748,40.72327213667139,0.19488792488935225,0.2871056809608836,0.5378123501914898,0.8224636524661024,21.893927306795064,0.2083339691162105,-0.19276411110979952,-0.23567733764648446,-0.7893243676369268,0.3179696923439579,-0.5125008526417059,0.041146177348736934,-0.27702497482299826,28.205049954927926,-21.293457491293214,0.27682351499522123,2,0.16666698455810547,0.36458349227905273,0.3750002384185791,0.796875,1.145833969116211,4,0.20312521010639295,-1.5,3.5,1.415092709992365,3.3645830154418945,-1.3333257039970021,3.3125,0.20312521010639295
2423,2000-02-22,3.479166984558105,3.5,3.3333330154418945,3.3958330154418945,970200.0,0.043750194907206774,1.6666717529296875,-0.7272742405326664,51.748272343019124,41.36972041710861,0.00919629578939496,0.09702185705763045,0.39197838107527927,0.6766296833498919,20.37302634014487,0.16666698455810547,-0.15730060428492543,-0.05859336853027397,-0.5523740296797404,0.43518729261919287,-0.3054836991050074,0.18829696204445945,-0.40565176506042455,38.23534955610421,-13.162433685114678,0.2468903305747334,2,0.020833015441894975,0.21874952316284224,0.2291662693023686,0.6510410308837895,0.7500000000000004,1,0.22155677461390932,-2.6363545568039872,3.3333330154418945,-1.5,3.5,1.415092709992365,3.3645830154418945,0.22155677461390932
2424,2000-02-23,3.572916984558105,3.6041669845581055,3.3645830154418945,3.3958330154418945,985200.0,0.026946105322365632,1.0,2.1249914169966413,54.96688340192709,42.78864898557736,-0.13646306393860907,-0.03200560965108101,0.29822838107527927,0.5828796833498919,18.86843878281174,0.23958396911621094,-0.167712079665435,0.056510782241820934,-0.38753577144610585,0.5005573359297477,-0.16551249460214246,0.2785340590857843,-0.4825387297592161,48.43752458690418,-5.526117305072297,0.2220232768439633,2,-0.07291698455810502,0.12499952316284224,0.1354162693023686,0.5572910308837895,0.552083015441895,2,0.16618074323197152,1.6666717529296875,3.479166984558105,-2.6363545568039872,3.3333330154418945,-1.5,3.5,0.16618074323197152
2425,2000-02-24,3.7916669845581055,3.8333330154418954,3.572916984558105,3.6041669845581055,1999800.0,0.061224484348621155,-1.0833282470703158,1.0588197279277947,59.28143778229875,45.340098279501845,-0.38783275172095166,-0.282466278156861,0.07947838107527883,0.3641296833498915,17.539778559428747,0.2604160308837904,-0.17464669461769233,0.2861982822418212,-0.11535702060064423,0.6877535850842866,0.08542063082058826,0.48697593366305414,-0.6847629551640324,91.66679382324202,35.46062674343466,0.20077765142123283,2,-0.29166698455810547,-0.0937504768371582,-0.08333373069763184,0.33854103088378906,0.5,3,0.09890109060928087,1.0,3.572916984558105,1.6666717529296875,3.479166984558105,-2.6363545568039872,3.3333330154418945,0.09890109060928087
2426,2000-02-25,3.8854169845581055,4.0416669845581055,3.7291669845581055,3.78125,2463600.0,0.024725272652320163,-2.0000045776437037,0.5555572509765625,55.55556885295927,48.09413810157855,-0.4597070724376886,-0.3922237243957105,-0.014271618924721174,0.2703796833498915,16.344584147190734,0.3125,-0.18760649146628738,0.3773440837860109,-0.033726839345402215,0.788415006917424,0.17180862222030457,0.5828795453517173,-0.7623176960607516,77.94119627003724,24.2823056348904,0.2055354615657065,2,-0.3125,-0.1875004768371582,-0.17708373069763184,0.24479103088378906,-0.04166698455810547,4,0.06166211152987544,-1.0833282470703158,3.7916669845581055,1.0,3.572916984558105,1.6666717529296875,3.479166984558105,0.06166211152987544
2427,2000-02-28,3.75,3.8854169845581055,3.625,3.875,1102800.0,-0.03485262588193139,2.571417360938542,-1.1999963379018008,50.30675742545059,50.01711058936182,-0.2784548156336575,-0.24517506156918412,0.1211453656333843,0.40579666790799696,14.942395243275028,0.26041698455810547,-0.19161763042823798,0.2265625,-0.19700292480470338,0.6501279248047034,0.014779787597648308,0.4383452124023517,-0.5901580036602159,58.82352149198511,8.838577905265375,0.2117827124023518,2,-0.125,-0.052083492279052734,-0.04166674613952637,0.38020801544189453,-0.458333015441895,0,0.09166666666666656,-2.0000045776437037,3.8854169845581055,-1.0833282470703158,3.7916669845581055,1.0,3.572916984558105,0.09166666666666656
2428,2000-02-29,4.0,4.0104169845581055,3.8020830154418954,3.8333330154418954,2467200.0,0.06666666666666665,1.2222177011225337,-1.3333358764648366,54.99999491374216,52.42451911861631,-0.4664650624671136,-0.4527558254023356,-0.1288546343666157,0.15579666790799696,13.58576126885929,0.26041698455810547,-0.14804283704723753,0.43489584922790536,-0.004551374874506742,0.8743430733303175,0.21517223717669953,0.6546194612791112,-0.8048850041314832,93.84611267454865,47.537075990124876,0.21972361205120602,2,-0.35416650772094727,-0.30208349227905273,-0.29166674613952637,0.13020801544189453,-0.23958301544189453,1,0.11979174613952637,2.571417360938542,3.75,-2.0000045776437037,3.8854169845581055,-1.0833282470703158,3.7916669845581055,0.11979174613952637
2429,2000-03-01,3.8854169845581055,4.0416669845581055,3.7916669845581055,4.0104169845581055,2799000.0,-0.028645753860473633,1.6666666666666667,-0.7499985694912579,53.80436188781611,54.16997859929023,-0.2928652393585591,-0.31839951004062517,-0.014271618924721174,0.2703796833498915,12.576662668449151,0.25,-0.07430798170364827,0.2973961353302004,-0.15921329687328445,0.7540055675336848,0.0690914192284584,0.5257008514319423,-0.656439909142005,66.6666666666667,23.299137861930674,0.2283047161017422,3,-0.19791698455810547,-0.1875004768371582,-0.17708373069763184,0.24479103088378906,0.13541603088378995,2,0.08847184262748953,1.2222177011225337,4.0,2.571417360938542,3.75,-2.0000045776437037,3.8854169845581055,0.08847184262748953
2430,2000-03-02,3.8125,4.1041669845581055,3.8020830154418954,3.8333330154418954,1650600.0,-0.018766836313296897,-13.499919891968863,0.16666412353516336,61.11109855245118,55.21879584408019,-0.16732553308834763,-0.2258886419463897,0.058645365633384294,0.34329666790799696,12.99224456137541,0.30208396911621005,-0.006324297845349491,0.2046874999999999,-0.25495363642115887,0.6643286364211587,-0.0251330682105797,0.4345080682105795,-0.5510153282182193,39.130408822493294,-6.794757309677422,0.22982056821057947,3,-0.09375,-0.11458349227905273,-0.10416674613952637,0.31770801544189453,0.23958301544189542,3,0.08196721311475419,1.6666666666666667,3.8854169845581055,1.2222177011225337,4.0,2.571417360938542,3.75,0.08196721311475419
2431,2000-03-03,4.083333015441895,4.083333015441895,3.8541669845581055,3.8541669845581055,4945200.0,0.07103816798475937,1.0,-11.000137331196644,72.6744025123756,57.16097529689332,-0.3874560844952306,-0.4725455249546586,-0.21218764980851113,0.07246365246610154,13.46932685370479,0.2708330154418954,0.07168712068244076,0.4447913646698005,-0.05603493055302167,0.9456176598926227,0.19437821705838942,0.6952045122812116,-0.7712874048935352,95.65204411246667,45.13515957030988,0.250413147611411,3,-0.3645830154418954,-0.38541650772094815,-0.3749997615814218,0.04687499999999911,-0.29166603088378995,4,0.051020567837194664,-13.499919891968863,3.8125,1.6666666666666667,3.8854169845581055,1.2222177011225337,4.0,0.051020567837194664
2432,2000-03-06,4.583333015441895,4.6041669845581055,4.0625,4.083333015441895,7314000.0,0.12244898912460855,-1.0000035212631408,2.181824234908314,78.44034501092335,60.12676114888268,-0.7727608735704985,-0.9524649985068265,-0.7121876498085111,-0.42753634753389846,14.41122264653974,0.5416669845581055,0.15053335758122888,0.9010413646698008,0.24555331289245608,1.556529416447146,0.5732973387811287,1.2287853905584734,-1.2237601224529504,97.43581918569723,42.223246861983625,0.3277440258886725,3,-0.5989580154418954,-0.7708330154418954,-0.8749997615814218,-0.4531250000000009,-1.1145830154418954,0,-0.16136357819738079,1.0,4.083333015441895,-13.499919891968863,3.8125,1.6666666666666667,3.8854169845581055,-0.16136357819738079
2433,2000-03-07,5.0416669845581055,5.239583015441895,4.75,4.833333015441895,12768600.0,0.10000014565208737,-1.611109415690109,0.4166679382324201,81.92306405694576,63.12189233277364,-1.1020366827272725,-1.378947840688208,-1.1705216189247212,-0.8858703166501085,15.809912436238388,0.65625,0.2049750851370975,1.2942711353302,0.39975513587136824,2.1887871347890324,0.8470131356007844,1.7415291350596163,-1.5825265642436275,86.33097315988798,26.842830618817935,0.44725799972941616,3,-0.6354169845581055,-0.9114589691162109,-1.3333337306976318,-0.9114589691162109,-1.6979169845581055,1,-0.34710741613041807,-1.0000035212631408,4.583333015441895,1.0,4.083333015441895,-13.499919891968863,3.8125,-0.34710741613041807
2434,2000-03-08,4.8229169845581055,5.15625,4.4791669845581055,5.145833015441895,4057200.0,-0.0433884270163023,2.93939208984375,-1.5499922180413377,75.36231307166517,64.90865625381434,-0.7681014875895595,-1.1390166422131562,-0.9517716189247212,-0.6671203166501085,17.271831224924586,0.6770830154418945,0.26763471946630935,1.025000286102295,0.00910403299920759,2.0408965392053826,0.5170521595507509,1.5329484126538389,-1.1857323047308856,71.01453698199722,7.929035610093408,0.5079481265515439,3,-0.3906254768371582,-0.6614589691162109,-1.1145837306976318,-0.6927089691162109,-1.489583969116211,2,-0.22030236128921266,-1.611109415690109,5.0416669845581055,-1.0000035212631408,4.583333015441895,1.0,4.083333015441895,-0.22030236128921266
2435,2000-03-09,4.7291669845581055,4.989583015441895,4.625,4.875,1683000.0,-0.019438443643165826,-1.0588198863131528,0.4516128079574237,71.69116991201855,66.70150081593205,-0.5893594787728418,-1.019603871024807,-0.8580216189247212,-0.5733703166501085,18.23525130045511,0.3645830154418954,0.3323734854870466,0.8817710876464844,-0.215313579361327,1.9788557546542958,0.3332287541425787,1.43031342115039,-0.931742471169418,63.15792372070479,-1.5174215041347736,0.5485423335039056,3,-0.2968754768371582,-0.5677089691162109,-1.0208337306976318,-0.5989589691162109,-1.6562500000000004,3,-0.14977986005338673,2.93939208984375,4.8229169845581055,-1.611109415690109,5.0416669845581055,-1.0000035212631408,4.583333015441895,-0.14977986005338673
2436,2000-03-10,4.9166669845581055,4.989583015441895,4.6666669845581055,4.7291669845581055,1447200.0,0.03964757442742739,-1.0666625976562556,-1.2857170883551208,77.7372250579054,69.74933055287147,-0.6874899968542891,-1.1495442674855436,-1.0455216189247212,-0.7608703166501085,18.668295610718726,0.32291603088378995,0.39613740098297967,0.9953127384185789,-0.18192796097208763,2.172553437809245,0.4066923887232461,1.5839330881139118,-0.9750266209640972,72.56641828592164,3.1424223763977324,0.5886203496953331,3,-0.40104198455810547,-0.7552089691162109,-1.2083337306976318,-0.7864589691162109,-1.520833969116211,4,-0.1758475755693094,-1.0588198863131528,4.7291669845581055,2.93939208984375,4.8229169845581055,-1.611109415690109,5.0416669845581055,-0.1758475755693094
2437,2000-03-13,4.895833015441895,5.0,4.5416669845581055,4.625,1945800.0,-0.004237417173390767,-1.0952412092834676,1.4444427490234422,75.95417473285487,72.0775727549951,-0.5442616740836748,-1.0548078859600585,-1.0246876498085111,-0.7400363475338985,18.279886646624245,0.45833301544189453,0.43983366562973236,0.893228769302369,-0.31876429613431245,2.10522183473905,0.2872322365840283,1.4992253020207098,-0.8243983866630984,54.7944827517013,-17.807366824971147,0.6059965327183405,3,-0.3802080154418954,-0.7343750000000009,-1.1874997615814218,-0.7656250000000009,-1.5833330154418954,0,-0.22553179967559178,-1.0666625976562556,4.9166669845581055,-1.0588198863131528,4.7291669845581055,2.93939208984375,4.8229169845581055,-0.22553179967559178
2438,2000-03-14,4.583333015441895,5.1666669845581055,4.458333015441895,4.9166669845581055,2992200.0,-0.0638297913785758,-1.4285709614661544,-1.230773022898767,67.13779101140173,73.55906487983796,-0.15680364157246984,-0.6751955150969162,-0.7121876498085111,-0.42753634753389846,17.981774338006627,0.70833396911621,0.4836645400952584,0.5161454677581796,-0.6737946645253485,1.7060856000417073,-0.07882459838358447,1.1111155338999437,-0.3950835479967889,17.64704298397023,-55.61503880676572,0.5949700661417638,3,-0.0625,-0.4218750000000009,-0.8749997615814218,-0.4531250000000009,-1.3333330154418954,1,-0.24318176569031924,-1.0952412092834676,4.895833015441895,-1.0666625976562556,4.9166669845581055,-1.0588198863131528,4.7291669845581055,-0.24318176569031924
2439,2000-03-15,4.427083015441895,4.6666669845581055,4.3541669845581055,4.5104169845581055,1084200.0,-0.034090911455391004,-1.7272802936354028,0.2500014305087441,61.01081445541022,73.54792220238896,0.09427608046270919,-0.45446290463848804,-0.5559376498085111,-0.27128634753389846,17.817480978346385,0.3125,0.5502650385317107,0.3041663169860849,-0.8404922071951297,1.4488248411672995,-0.268162945104522,0.8764955790766922,-0.13370019319711002,8.974280724158763,-59.4002362906695,0.5723292620906073,3,0.11979198455810458,-0.2656250000000009,-0.7187497615814218,-0.2968750000000009,-0.22916603088378995,2,-0.24470582811823804,-1.4285709614661544,4.583333015441895,-1.0952412092834676,4.895833015441895,-1.0666625976562556,4.9166669845581055,-0.24470582811823804
2440,2000-03-16,4.5,4.5,4.1041669845581055,4.442708015441895,1381800.0,0.016470661224053496,12.818094049105285,-0.6874985694994359,60.72726122643976,72.2204620595072,0.14431271990263195,-0.4616235515608942,-0.6280519861037073,-0.34420333209200304,19.26069802828111,0.39583301544189453,0.594872263394759,0.32031245231628436,-0.7776587059404498,1.418283610573019,-0.22867312681208318,0.8692980314446519,0.7395830154418954,37.254872041590076,-28.673992787079086,0.5489855791283673,3,0.15104150772094727,-0.33854198455810547,-0.7916667461395264,-0.36979198455810547,-0.2916669845581046,3,-0.2592593299018012,-1.7272802936354028,4.427083015441895,-1.4285709614661544,4.583333015441895,-1.0952412092834676,4.895833015441895,-0.2592593299018012
2441,2000-03-17,4.4479169845581055,4.583333015441895,4.25,4.3125,1033200.0,-0.011574003431532143,-1.5599944336005518,2.363628797336699,62.546817892072745,70.45451460185713,0.283347655844735,-0.35298131950823475,-0.5675275761102228,-0.2921203166501085,20.847352039447493,0.3333330154418954,0.6550865567167077,0.2208335876464842,-0.8346147026001152,1.2762818778930836,-0.30689055747681504,0.7485577327697839,0.7689577102661138,32.35294117647059,-33.05058742813025,0.5277241451232996,3,0.22395801544189453,-0.28645896911621094,-0.8567712306976318,-0.31770896911621094,0.07291603088378995,4,-0.30913346736767044,12.818094049105285,4.5,-1.7272802936354028,4.427083015441895,-1.4285709614661544,4.583333015441895,-0.30913346736767044
2442,2000-03-20,4.0104169845581055,4.395833015441895,3.9583330154418954,4.395833015441895,1753200.0,-0.09836064870789507,1.270274015311591,-2.8461424698052813,50.17544389409312,66.92700125042906,0.7051915099990724,0.14529427756196966,-0.1276712878830395,0.1453796833498915,22.24130162469055,0.48958396911621005,0.7022255330094582,-0.2505206108093265,-1.2256422116883776,0.7246009900697241,-0.7380814112488521,0.23704018963019902,1.1842035560607913,4.310395176120464,-55.12026473324566,0.4875608004395254,3,0.5520830154418945,0.15104103088378906,-0.44791722297668457,0.11979103088378906,0.34375,0,-0.153246899632291,-1.5599944336005518,4.4479169845581055,12.818094049105285,4.5,-1.7272802936354028,4.427083015441895,-0.153246899632291
2443,2000-03-21,4.25,4.2916669845581055,3.84375,3.8958330154418954,1695600.0,0.059740175738432155,1.0476160373883114,-0.9189212595697465,55.89224893828147,64.7636607911642,0.38163377397910914,-0.035393542006669776,-0.3620654579672662,-0.09420333209200304,23.59040487160553,0.44791698455810547,0.7123694570065728,-0.04947924613952637,-0.9527878213302099,0.8538293290511567,-0.5011335337348681,0.4021750414558154,0.895169039611817,49.367069537172135,-8.770377999510217,0.4516542875953416,3,0.25520849227905273,-0.078125,-0.6718752384185791,-0.11979198455810547,0.08333301544189542,1,-0.22058823529411764,1.270274015311591,4.0104169845581055,-1.5599944336005518,4.4479169845581055,12.818094049105285,4.5,-0.22058823529411764
2444,2000-03-22,4.1666669845581055,4.520833015441895,4.1041669845581055,4.3229169845581055,1062000.0,-0.01960776833926925,-1.9629584418402841,-0.4411760745992563,55.70470252276913,62.98738663680316,0.40464043615960144,0.09982031810515046,-0.2824644316117988,-0.010870316650108514,24.92819378097817,0.41666603088378995,0.6535812552518516,-0.16249976158142054,-1.002043464504423,0.6770439413415819,-0.5822716130429217,0.25727208988008066,0.9004169126770023,43.66203358052577,-16.182394498122257,0.41977185146150126,3,0.33854150772094727,0.05729103088378906,-0.5885422229766846,-0.03645896911621094,0.4375,2,-0.22000005950927282,1.0476160373883114,4.25,1.270274015311591,4.0104169845581055,-1.5599944336005518,4.4479169845581055,-0.22000005950927282
2445,2000-03-23,4.1666669845581055,4.333333015441895,4.083333015441895,4.1979169845581055,919200.0,0.0,-1.5262995586223074,0.2,51.47059912499839,60.06887264425793,0.35364870280661975,0.13634534431438006,-0.2869449793367638,-0.010870316650108514,25.578421274328427,0.25,0.5273573820966639,-0.18124976158142125,-0.9862902858471712,0.6237907626843291,-0.5837700237142966,0.2212705005514537,0.8270168788428958,43.66203358052577,-11.171599641884441,0.4025202621328751,3,0.33854150772094727,0.0781245231628418,-0.5885422229766846,-0.03645896911621094,0.9583330154418945,3,0.007499999427795556,-1.9629584418402841,4.1666669845581055,1.0476160373883114,4.25,1.270274015311591,4.0104169845581055,0.007499999427795556
2446,2000-03-24,4.125,4.25,4.1041669845581055,4.1666669845581055,1201200.0,-0.01000007553100013,-2.5000057220677263,1.333343505859375,40.350887760006614,56.112951869497024,0.3030802215461481,0.20752131215964553,-0.24395466356026407,0.030796667907996955,25.675657117156124,0.14583301544189453,0.4252397540160775,-0.23489589691162127,-1.0177845442743703,0.5479927504511277,-0.6263402205929953,0.15654842676975322,0.7996878315969411,41.53848104082826,-7.579662639041075,0.3914443236813744,3,0.38020849227905273,0.16145801544189453,-0.5260417461395264,0.005208015441894531,1.2395830154418954,4,0.02020194313742918,-1.5262995586223074,4.1666669845581055,-1.9629584418402841,4.1666669845581055,1.0476160373883114,4.25,0.02020194313742918
2447,2000-03-27,4.09375,4.208333015441895,4.0625,4.125,1217400.0,-0.007575757575757569,-2.111104329427102,0.749994277997757,25.668445008883523,51.50524675810611,0.23310301009825452,0.2802112050650374,-0.21709017294712396,0.062046667907996955,26.13669292725537,0.14583301544189542,0.33701340722036566,-0.28333339691162074,-1.0237880143849196,0.45712122056167814,-0.6535607056482702,0.0868939118250287,0.7660815617011245,36.923094258514006,-7.178560298110959,0.37022730873664944,3,0.16145849227905273,0.19270801544189453,-0.49479174613952637,0.03645801544189453,1.0416669845581055,0,0.1043256220926767,-2.5000057220677263,4.125,-1.5262995586223074,4.1666669845581055,-1.9629584418402841,4.1666669845581055,0.1043256220926767
2448,2000-03-28,4.4791669845581055,4.645833015441895,4.239583015441895,4.333333015441895,3881400.0,0.0941476603500715,-1.437495350846588,-4.666687011718722,41.871923626100546,49.37870333262725,-0.18846267813856787,-0.07111319969901331,-0.5944450272865716,-0.3233703166501085,26.645701737750606,0.5520830154418954,0.2149855859828298,0.0781252384185791,-0.6416767903934533,0.7979272672306115,-0.28177577598743664,0.43802625282459484,0.3196996834409518,71.42866484977975,29.461830248579645,0.35990101440601613,3,-0.2343754768371582,-0.19270896911621094,-0.8802087306976318,-0.34895896911621094,1.35416603088379,1,-0.027906974763597048,-2.111104329427102,4.09375,-2.5000057220677263,4.125,-1.5262995586223074,4.1666669845581055,-0.027906974763597048
2449,2000-03-29,4.2291669845581055,4.5416669845581055,4.1666669845581055,4.5104169845581055,1645800.0,-0.055813949527193985,1.1818181818181819,-1.9285630207039184,38.99082877039671,46.96354417084469,0.03409610661134099,0.2170904597735337,-0.34113656531853254,-0.07337031665010851,27.008326095052794,0.375,0.09023129070857294,-0.18906226158142125,-0.8725224824277724,0.49439795926493035,-0.5307923720045968,0.15266784884175433,0.512392683361008,28.57149863733485,-10.272188137520427,0.3417301104231758,3,0.015624523162841797,0.07291603088378906,-0.6302087306976318,-0.09895896911621094,1.7708330154418945,2,0.024630389687645415,-1.437495350846588,4.4791669845581055,-2.111104329427102,4.09375,-2.5000057220677263,4.125,0.024630389687645415
2450,2000-03-30,4.125,4.375,4.0,4.0625,1741200.0,-0.024630615186973848,-3.0,-0.2222222222222222,31.904762527569346,43.55887135256654,0.08881517382787685,0.3645607726342872,-0.23648238307759062,0.030796667907996955,27.021707756659346,0.375,0.004093307330633067,-0.3088542461395267,-0.9467789336082255,0.3290704413291725,-0.6278165898738761,0.010108097594822674,0.5626910878439668,19.354848236501475,-14.594287598876306,0.3189623437343496,3,0.11979150772094727,0.28125,-0.5260417461395264,0.005208015441894531,1.625,3,0.11616169322620729,1.1818181818181819,4.2291669845581055,-1.437495350846588,4.4791669845581055,-2.111104329427102,4.09375,0.11616169322620729
2451,2000-03-31,4.2916669845581055,4.3229169845581055,4.083333015441895,4.1666669845581055,1182000.0,0.040404117468631595,1.555562337239574,2.0,37.05358858010737,42.100887428790344,-0.11437441096760104,0.22588305161057765,-0.4027303101386148,-0.1358703166501085,27.035812579887057,0.23958396911621005,-0.04760671465877131,-0.1526039600372311,-0.7729916978341222,0.46778377775966007,-0.46279782893567667,0.1575899088612145,0.34538763801522343,45.16136177376121,13.276933311374165,0.3101938688984455,3,-0.0468754768371582,0.1406245231628418,-0.6927087306976318,-0.16145896911621094,1.22916603088379,4,0.19417466882689616,-3.0,4.125,1.1818181818181819,4.2291669845581055,-1.437495350846588,4.4791669845581055,0.19417466882689616
2452,2000-04-03,3.84375,4.375,3.6458330154418954,4.333333015441895,1506000.0,-0.10436899837982783,1.545454242801043,-3.9166641235351634,35.021109271043485,39.781871910208345,0.34354170072985113,0.6488165686328511,0.04074532866147873,0.31204666790799696,25.448147245710334,0.7291669845581046,-0.11865814270857733,-0.5635417938232425,-1.2350871417852272,0.10800355413874252,-0.8993144678042349,-0.22776911984225023,0.7457063452189292,19.791698455810458,-13.319730609187854,0.33577267398099253,4,0.3020830154418954,0.5885415077209473,-0.20833325386047363,0.28645801544189453,1.4895830154418954,0,0.3956638739361029,1.555562337239574,4.2916669845581055,-3.0,4.125,1.1818181818181819,4.2291669845581055,0.3956638739361029
2453,2000-04-04,3.291666984558105,3.8958330154418954,3.0833330154418945,3.8645830154418954,3204000.0,-0.14363135361089951,1.5573796080338311,1.1702122271678053,30.18183367768249,36.945997594087615,0.8329867830816986,1.120521499639167,0.5788578694394966,0.8641296833498919,23.18591403342694,0.8125000000000009,-0.2109416037496814,-1.0281248092651372,-1.8001603028155242,-0.25608931571475013,-1.4141425560403307,-0.6421070624899436,1.2222994942786616,14.285751654160975,-20.97507102644294,0.3860177467751935,4,0.57291603088379,0.8697910308837895,0.3697912693023686,0.8385410308837895,2.395833015441895,1,0.5601265281844778,1.545454242801043,3.84375,1.555562337239574,4.2916669845581055,-3.0,4.125,0.5601265281844778
2454,2000-04-05,3.7604169845581055,4.0729169845581055,3.2708330154418945,3.2708330154418945,1454400.0,0.1424050495384266,-2.2765940868697965,-0.8545475125926745,38.65815294570163,35.52239246305463,0.33587037798572084,0.5987906401806509,0.10465439683546629,0.3953796833498915,21.657051740134488,0.8020839691162109,-0.22071918113150701,-0.5062498092651371,-1.278737822848992,0.2662382043187175,-0.8924938160570646,-0.12000580247320958,0.6145830154418945,52.41939115969968,16.69158002856782,0.38624400679192733,4,0.1041660308837895,0.40104103088378906,-0.08854198455810547,0.36979103088378906,2.2395830154418945,2,0.5512463217233827,1.5573796080338311,3.291666984558105,1.545454242801043,3.84375,1.555562337239574,4.2916669845581055,0.5512463217233827
2455,2000-04-06,4.020833015441895,4.0416669845581055,3.875,3.9583330154418954,1224600.0,0.06925190263557757,2.199967041418006,0.12765940868697967,43.84383467940599,35.91049767632123,0.05877293424491459,0.2978584734086587,-0.15863731033883255,0.13496365246610154,20.045567828760763,0.28125,-0.2658248766650573,-0.21041707992553604,-0.9581779750678594,0.5373438152167878,-0.5842975274966982,0.16346336764562608,0.2250002861022944,72.58062729850843,34.921200724620135,0.3738804475711619,4,-0.15625000000000044,0.1406249999999991,-0.3281247615814218,0.10937499999999911,2.0104169845581046,3,0.49222809725178096,-2.2765940868697965,3.7604169845581055,1.5573796080338311,3.291666984558105,1.545454242801043,3.84375,0.49222809725178096
2456,2000-04-07,4.052083015441895,4.145833015441895,3.9375,3.953125,960600.0,0.007772021339853108,-2.200002929694666,1.5833282470703267,50.68026172871494,38.68958842296916,0.01798303511594046,0.20924291795149674,-0.1867503300904012,0.10371365246610154,18.244774737324455,0.20833301544189542,-0.30590620356080933,-0.13593788146972585,-0.8135302835589284,0.5416545206194767,-0.4747340825143267,0.20285831957487543,-0.9687500000000009,74.99998154179204,31.753885890495674,0.3387962010446012,4,-0.18750000000000044,0.10937499999999911,-0.3437497615814218,0.07812499999999911,2.27083396911621,4,0.41902324757108667,2.199967041418006,4.020833015441895,-2.2765940868697965,3.7604169845581055,1.5573796080338311,3.291666984558105,0.41902324757108667
2457,2000-04-10,3.7916669845581055,4.3541669845581055,3.7916669845581055,4.223958015441895,893400.0,-0.06426720032422395,-1.6024134659930729,-4.3684286609164635,42.56757195628109,38.766882681878116,0.2581941666479306,0.40337759671004747,0.08643423967711605,0.3641296833498915,16.636554410022487,0.5625,-0.3379267510147823,-0.3411456108093258,-0.9526173037487657,0.2703260821301141,-0.6468814572790453,-0.035409764339605854,-0.6870839691162107,55.73772706192413,12.717893067190644,0.30573584646971996,4,0.02083301544189453,0.36979103088378906,-0.08333373069763184,0.33854103088378906,2.8958330154418945,0,0.4560437501304755,-2.200002929694666,4.052083015441895,2.199967041418006,4.020833015441895,-2.2765940868697965,3.7604169845581055,0.4560437501304755
2458,2000-04-11,3.46875,3.8333330154418954,3.375,3.7395830154418954,1567800.0,-0.08516491186415187,1.0,0.6265062101524418,39.49842882320883,38.82328268774612,0.47238725615786814,0.6730173719958685,0.4275296881308135,0.687046667907997,14.953963133886733,0.4583330154418954,-0.3434807741994028,-0.6083334445953366,-1.2493703456205516,0.03270345642987804,-0.9288518951079441,-0.28781499408272904,-0.31418362579345693,18.269249391262704,-23.650285245499987,0.32051845051260736,4,0.26041650772094727,0.6927080154418945,0.4296875,0.6614580154418945,3.1770830154418954,1,0.537537445893159,-1.6024134659930729,3.7916669845581055,-2.200002929694666,4.052083015441895,2.199967041418006,4.020833015441895,0.537537445893159
2459,2000-04-12,3.34375,3.479166984558105,3.3333330154418945,3.416666984558105,1768800.0,-0.036036036036036,-2.111093026804324,0.2692322589959445,38.06646174714133,39.507915934365236,0.5124749361587755,0.7512103691385716,0.5612351701947684,0.812046667907997,13.612757985436183,0.1458339691162105,-0.3211545225167107,-0.6791667938232422,-1.3763048811055132,0.017971293459028814,-1.0277358374643777,-0.3305977501821067,-0.14119960137939458,1.020438668114071,-38.99828719648747,0.34856904364113556,4,0.38541650772094727,0.78125,0.9244790077209473,0.7864580154418945,2.9583330154418954,2,0.7009345794392523,1.0,3.46875,-1.6024134659930729,3.7916669845581055,-2.200002929694666,4.052083015441895,0.7009345794392523
2460,2000-04-13,3.3333330154418945,3.447916984558105,3.3333330154418945,3.4375,919200.0,-0.0031153598678446137,-1.2000054931472903,1.4285695601564323,38.41463057219059,39.659142822374484,0.44564909503544303,0.7059358224346326,0.5807518699096708,0.8224636524661024,13.097045796416651,0.1145839691162105,-0.3695819219580594,-0.6312504291534422,-1.355037108203784,0.09253624989689957,-0.9931437686786131,-0.2693570896282713,-0.08471795338378918,0.0,-38.18129595737097,0.3618933395251708,4,0.39583349227905273,0.7916669845581055,0.9635417461395264,0.796875,2.583333969116211,3,0.8000001716613934,-2.111093026804324,3.34375,1.0,3.46875,-1.6024134659930729,3.7916669845581055,0.8000001716613934
2461,2000-04-14,3.072916984558105,3.2708330154418945,3.0,3.25,1504800.0,-0.07812481671569993,1.4761983651226158,1.6999917602790562,36.00000313895117,39.767908807697566,0.575527724052554,0.9044291302486029,0.845750127190739,1.082879683349892,12.606959590654803,0.33333301544189453,-0.4024106269479839,-0.8229164600372321,-1.6116923951034878,-0.034140524970976305,-1.2173044275703604,-0.4285284925041042,1.2812500000000004,5.384637595628536,-31.594441798511685,0.394387967533128,4,0.6041665077209477,1.0104165077209477,1.2239577770233159,1.0572910308837895,3.0729160308837904,4,0.9627116613654021,-1.2000054931472903,3.3333330154418945,-2.111093026804324,3.34375,1.0,3.46875,0.9627116613654021
2462,2000-04-17,3.3958330154418945,3.416666984558105,3.0,3.09375,1374000.0,0.10508452799294399,1.4242375481690928,-1.7058836201093206,34.883706694742855,40.29033914292649,0.20382754831561023,0.5619191226475078,0.5235394524294792,0.7599636524661024,12.894483795714626,0.416666984558105,-0.4063514513644191,-0.46927123069763166,-1.2866200744127791,0.3480776130175154,-0.877945652555205,-0.060596808840057914,0.9312506294250484,47.49997997283166,14.263924251755903,0.4086744218575736,4,0.2812504768371582,0.6875004768371582,0.9427084922790527,0.734375,3.093750000000001,0,0.8619634580987527,1.4761983651226158,3.072916984558105,-1.2000054931472903,3.3333330154418945,-2.111093026804324,3.34375,0.8619634580987527
2463,2000-04-18,3.3125,3.7291669845581055,3.1458330154418945,3.479166984558105,1318800.0,-0.02453978598563411,-1.3333314259883384,-0.5517257708590482,36.58535496100216,40.060028255737656,0.3245571538234886,0.6022958349594729,0.6056165949546437,0.843296667907997,13.244604707095444,0.5833339691162109,-0.4414888166315909,-0.5057292461395262,-1.337539229190872,0.3260807369118197,-0.9216342376651996,-0.08982425461385324,0.9880419719696043,42.8571241729195,8.657970679705898,0.415904991525673,4,0.36458349227905273,0.7708334922790527,1.0260415077209473,0.8177080154418945,3.3333330154418954,1,1.018867924528302,1.4242375481690928,3.3958330154418945,1.4761983651226158,3.072916984558105,-1.2000054931472903,3.3333330154418945,1.018867924528302
2464,2000-04-19,3.25,3.5833330154418945,3.166666984558105,3.5625,1170600.0,-0.018867924528301883,1.352941810054665,1.8749964237281396,37.037029711139674,39.303716592596956,0.34312350312685247,0.6246251495580983,0.6637578812033946,0.905796667907997,13.046304882974393,0.4166660308837895,-0.4407601413514737,-0.5223958969116209,-1.374146290065382,0.32935449624213975,-0.9482710934885015,-0.09652070033474036,1.0245311325302122,34.2856993383356,-1.7171680079353138,0.4258751965768804,4,0.42708349227905273,0.5833334922790527,1.0911455154418945,0.8802080154418945,3.2395830154418954,2,1.0448716970590448,-1.3333314259883384,3.3125,1.4242375481690928,3.3958330154418945,1.4761983651226158,3.072916984558105,1.0448716970590448
2465,2000-04-20,4.1979169845581055,4.5416669845581055,3.875,3.875,8187000.0,0.2916667644794171,-3.1290301621663126,-1.0333343505859376,48.87217993355885,39.10281861535739,-0.6448448051011462,-0.33816870980128133,-0.27524211416713573,-0.042120316650108514,13.220628941117681,1.2916669845581055,-0.3490162883185324,0.4239585876464842,-0.4309459814175831,1.2788631567105515,-0.0034936968855490136,0.8514108721785179,-1.1979169845581055,77.70270730040116,41.087894588210446,0.42745228453203366,4,-0.42708349227905273,-0.37500047683715776,0.1562495231628418,-0.06770896911621094,3.3333330154418945,3,0.5012405053801428,1.352941810054665,3.25,-1.3333314259883384,3.3125,1.4242375481690928,3.3958330154418945,0.5012405053801428
2466,2000-04-24,4.208333015441895,4.520833015441895,4.114583015441895,4.145833015441895,2112000.0,0.002481237938269043,-5.5,0.1935481965605739,54.90196028146974,40.47330620704501,-0.7048929512724125,-0.3605048057915541,-0.2666977432568234,-0.052536347533898464,13.404373687976681,0.40625,-0.3120661766166437,0.4302079677581796,-0.43267551379871083,1.29309144931507,-0.001233773020265616,0.8616497085366248,-1.1774996757507332,78.37834159679076,37.99821570661725,0.43144174077844527,4,-0.4374995231628427,-0.3854165077209477,0.19791674613952548,-0.07812500000000089,3.156249999999999,0,0.40594077580070653,-3.1290301621663126,4.1979169845581055,1.352941810054665,3.25,-1.3333314259883384,3.3125,0.40594077580070653
2467,2000-04-25,4.520833015441895,4.59375,4.208333015441895,4.28125,1441200.0,0.07425743135187357,-1.0000000000000047,3.8333282470703267,67.66467443385284,43.60288905267213,-1.0092130044447036,-0.6739205398370949,-0.5508421446502214,-0.36503634753389846,13.785034295425191,0.3854169845581046,-0.3056437466276143,0.7213538169860847,-0.1939630459262709,1.6366706798984398,0.2636953855299069,1.1790122484422625,-1.4597830028533942,94.96400792754301,49.164666437449355,0.45765843145617763,4,-0.7239580154418954,-0.6979165077209477,-0.10416650772094815,-0.3906250000000009,2.83333396911621,1,0.3594470298835317,-5.5,4.208333015441895,-3.1290301621663126,4.1979169845581055,1.352941810054665,3.25,0.3594470298835317
2468,2000-04-26,4.3541669845581055,4.6666669845581055,4.333333015441895,4.625,2167200.0,-0.03686622140532636,-1.1333308919345404,-1.130434955676472,59.344271644739,45.967090152405206,-0.7864455952440461,-0.5450440436550759,-0.35784420183533205,-0.1983703166501085,13.169970289153039,0.33333396911621005,-0.3360208331403012,0.5609377861022948,-0.33636757895349856,1.4582431511580882,0.11228510357439792,1.0095904686301913,-1.2318089724731442,79.16666666666667,32.79175536351442,0.44865268252789664,4,-0.5208334922790527,-0.5208334922790527,0.007812023162841797,-0.22395896911621094,3.1458330154418945,2,0.49043044018682913,-1.0000000000000047,4.520833015441895,-5.5,4.208333015441895,-3.1290301621663126,4.1979169845581055,0.49043044018682913
2469,2000-04-27,4.333333015441895,4.4166669845581055,4.0625,4.4166669845581055,928200.0,-0.004784834663001392,7.4999427799775695,0.30769501635626406,55.31915238994996,47.84537035437847,-0.6822199701834784,-0.5438916988525482,-0.3110491194554852,-0.17753634753389846,12.524691123381393,0.35416698455810547,-0.31713881381384157,0.5348955154418955,-0.374195784810202,1.4439868156939935,0.08034986531584654,0.9894411655679445,-1.1183164650085455,57.89467343996021,14.221806572116513,0.454545650126049,4,-0.4999995231628427,-0.4999995231628427,0.005208730697630948,-0.2031250000000009,2.98958396911621,3,0.5336538853024617,-1.1333308919345404,4.3541669845581055,-1.0000000000000047,4.520833015441895,-5.5,4.208333015441895,0.5336538853024617
2470,2000-04-28,4.6041669845581055,4.65625,4.3541669845581055,4.3541669845581055,1789200.0,0.06250015130410924,-1.4166641235351562,-2.99997711199106,58.688538073345455,50.36631868042228,-0.8424178120744723,-0.8189764245915261,-0.5539186471500983,-0.4483703166501085,12.561344892235704,0.3229169845581046,-0.2490397103330495,0.7817711353302004,-0.18686329126679535,1.750405561927196,0.2974539220317025,1.2660883486286982,-1.3020514080772703,89.6551778568779,47.881804690707895,0.48431721329849786,4,-0.7708334922790527,-0.7708334922790527,-0.23958373069763184,-0.47395896911621094,3.041666030883789,4,0.40950209608106714,7.4999427799775695,4.333333015441895,-1.1333308919345404,4.3541669845581055,-1.0000000000000047,4.520833015441895,0.40950209608106714
2471,2000-05-01,5.125,5.145833015441895,4.583333015441895,4.625,5259600.0,0.11312209509097171,1.0769255147206338,2.0,69.39394015057377,54.20078906440349,-1.1639531839674948,-1.343035295214535,-1.044524091886303,-0.969203332092003,12.88099637963509,0.5625,-0.14309531619860838,1.2609374999999998,0.1465776338818543,2.375297366118146,0.7037575669409266,1.818117433059073,-1.7410113390345288,98.07695185645223,55.67116475300315,0.557179933059073,5,-0.9791669845581055,-1.0520834922790527,-0.75,-0.9947919845581055,2.8020830154418945,0,0.4695121951219512,-1.4166641235351562,4.6041669845581055,7.4999427799775695,4.333333015441895,-1.1333308919345404,4.3541669845581055,0.4695121951219512
2472,2000-05-02,5.364583015441895,5.7291669845581055,5.177083015441895,5.208333015441895,10222200.0,0.04674790545207719,-4.047624860491063,0.3125,78.26087821859903,58.83140275969203,-1.2235720144593163,-1.5418930699163056,-1.2450993369260424,-1.2087863475338985,14.4761938133327,0.6041669845581055,-0.021387299945750282,1.4244788646698008,0.1239492037576424,2.725008525581959,0.7742140342137214,2.07474369512588,-1.8396468061183104,78.12496602535902,31.31666760508213,0.6502648304560793,5,-0.91666603088379,-0.9999995231628427,-0.9687497615814218,-1.2343750000000009,2.5104169845581046,1,0.37281555607267514,1.0769255147206338,5.125,-1.4166641235351562,4.6041669845581055,7.4999427799775695,4.333333015441895,0.37281555607267514
2473,2000-05-03,5.1354169845581055,5.364583015441895,4.84375,5.34375,5592000.0,-0.04271833061845398,3.1666800181580057,-1.333331298828125,75.90363572136292,63.14991453860573,-0.7919097670527036,-1.2306095961730024,-0.9834855932066091,-0.9796203166501085,14.57946159004933,0.5208330154418954,0.14242126658554177,1.1031253337860107,-0.2635744140733358,2.4698250816453573,0.41977545985633746,1.786475207715684,-1.3900576977110686,64.37500679492821,11.288445065185634,0.6833498739296733,5,-0.33333349227905273,-0.7708334922790527,-0.8645837306976318,-1.005208969116211,3.166666030883789,2,0.43204865479700083,-4.047624860491063,5.364583015441895,1.0769255147206338,5.125,-1.4166641235351562,4.6041669845581055,0.43204865479700083
2474,2000-05-04,5.833333015441895,5.895833015441895,5.1041669845581055,5.145833015441895,6921600.0,0.13590250470066634,-1.054055792823241,-3.300005035408074,80.1507768876555,66.62531420017203,-1.2123331320397623,-1.8606624948592092,-1.6431973695544349,-1.6775363475338985,15.404649857581115,0.79166603088379,0.3188600394960579,1.6973955631256112,0.11943158025586431,3.275359545995358,0.9084135716907378,2.4863775545604847,-1.8895929588237514,95.94594427405457,34.6512061976546,0.7889819914348736,5,-0.8541665077209482,-1.3854165077209482,-1.5677082538604745,-1.7031250000000009,2.2291669845581046,3,0.2857143557801576,3.1666800181580057,5.1354169845581055,-4.047624860491063,5.364583015441895,1.0769255147206338,5.125,0.2857143557801576
2475,2000-05-05,6.0,6.083333015441895,5.833333015441895,5.833333015441895,4794600.0,0.028571484624126064,-1.9999942779650475,0.2424247048117885,86.1182678401427,70.09379281780235,-1.2253509595399823,-1.97258840405064,-1.7759877709270784,-1.844203332092003,16.347072436415054,0.25,0.5130835516016141,1.765104198455811,-0.017441829650759466,3.5476502265623813,0.8738311844025253,2.656377212509096,-1.8220087883230054,94.44446563720697,25.000242239157842,0.8912730140532853,5,-0.9270834922790527,-1.4583334922790527,-1.726562738418579,-1.8697919845581055,1.8020830154418945,4,0.22048616409301758,-1.054055792823241,5.833333015441895,3.1666800181580057,5.1354169845581055,-4.047624860491063,5.364583015441895,0.22048616409301758
2476,2000-05-08,5.75,6.083333015441895,5.583333015441895,6.083333015441895,2058600.0,-0.04166666666666663,2.0000028610256617,-1.9999942779650315,79.58116764294994,71.41784761881314,-0.8198877646305283,-1.6747267014395781,-1.4973400529274823,-1.594203332092003,17.429566260980895,0.5,0.7233236014301481,1.4302083492279056,-0.4733040960388806,3.333720794494692,0.47845212659451253,2.3819645718612987,-1.3052609357959195,73.10926244636657,0.8525062583701839,0.9517562226333931,5,-0.6770834922790527,-1.2083334922790527,-1.4244792461395264,-1.6197919845581055,1.9791669845581055,0,0.3297100896420686,-1.9999942779650475,6.0,-1.054055792823241,5.833333015441895,3.1666800181580057,5.1354169845581055,0.3297100896420686
2477,2000-05-09,5.520833015441895,5.833333015441895,5.145833015441895,5.833333015441895,2329200.0,-0.03985512774923561,3.4,0.9375008940705218,76.76767910296795,73.35378178083857,-0.48495115721387183,-1.380132901269545,-1.2372320748023595,-1.3650363475338985,18.80505830670748,0.6875,0.8240566897480068,1.114583063125611,-0.8442050787498943,3.0733712050011164,0.1351889921878584,2.0939771340633637,-0.8466907980645209,54.621837102255235,-20.471672400781067,0.9793940709377525,5,-0.44791650772094815,-0.9791665077209482,-1.1822915077209482,-1.3906250000000009,2.3229169845581046,1,0.43584908170010994,2.0000028610256617,5.75,-1.9999942779650475,6.0,-1.054055792823241,5.833333015441895,0.43584908170010994
2478,2000-05-10,5.333333015441895,5.5416669845581055,5.1875,5.520833015441895,2435400.0,-0.033962266106502104,2.0908947149396826,0.6,74.50980568152163,75.4860765910132,-0.1608666764952762,-1.1022959699124701,-1.0283913916310121,-1.1775363475338985,19.30537407879006,0.35416698455810547,0.9007162990067004,0.8338539123535167,-1.114521147824636,2.7822289725316693,-0.14033361773555963,1.808041442442593,-0.46190408633548774,23.40420558472049,-54.50275230547271,0.9741875300890764,5,-0.11458301544189542,-0.7916665077209482,-1.0442707538604745,-1.2031250000000009,2.374999999999999,2,0.4765625880099884,3.4,5.520833015441895,2.0000028610256617,5.75,-1.9999942779650475,6.0,0.4765625880099884
2479,2000-05-11,5.6875,5.770833015441895,5.333333015441895,5.34375,1256400.0,0.06640631356276927,-1.3999958147394531,-1.8333333333333333,70.37037133642248,76.78405806468844,-0.33832263942859786,-1.340605696175846,-1.3529683248455235,-1.531703332092003,19.857194855305103,0.4375,0.916483685960511,1.0708333969116213,-0.866762032072093,3.0084288258953356,0.10203568241976413,2.0396311114034784,-0.646404498806624,57.77781168619782,-19.32240099192164,0.968797714491857,5,-0.3541669845581046,-1.1458334922790527,-1.6744794845581055,-1.5572919845581055,2.3541669845581055,3,0.4597069038139594,2.0908947149396826,5.333333015441895,3.4,5.520833015441895,2.0000028610256617,5.75,0.4597069038139594
2480,2000-05-12,6.0,6.3125,5.833333015441895,5.8854169845581055,5164800.0,0.05494505494505497,-3.3809361880223663,0.33333240855823865,72.63158478036858,77.14379635688785,-0.48276991602025277,-1.5210683135533785,-1.6292862214454473,-1.844203332092003,20.675569381957466,0.625,1.000009880454252,1.2500000476837156,-0.6827602783507523,3.182760373718184,0.28361988466648125,2.21638021070095,-0.8129912468118317,73.21429301281164,-3.570400235653196,0.9663801630172342,5,-0.421875,-1.34375,-1.9869794845581055,-1.8697919845581055,2.03125,4,0.34375,-1.3999958147394531,5.6875,2.0908947149396826,5.333333015441895,3.4,5.520833015441895,0.34375
2481,2000-05-15,6.03125,6.0729169845581055,5.6875,6.0416669845581055,2782200.0,0.005208333333333259,9.571391203128474,-0.09091211745416108,70.5382497242395,76.28572652418123,-0.41566059581088766,-1.3906216099514168,-1.6319760871060174,-1.875453332092003,20.736901419359707,0.38541698455810547,1.1153930024308512,1.1333333969116213,-0.7097378078369472,2.9764046016601897,0.21179779453733705,2.0548689992859055,-0.6979169845581046,75.89286371153048,1.349579570364611,0.9215356023742842,5,-0.453125,-1.375,-2.0182294845581055,-1.9010419845581055,1.6666669845581055,0,0.293609619140625,-3.3809361880223663,6.0,-1.3999958147394531,5.6875,2.0908947149396826,5.333333015441895,0.293609619140625
2482,2000-05-16,6.3229169845581055,6.375,6.083333015441895,6.125,3115800.0,0.04835929277647355,-1.0740693017940952,-18.999450700357045,75.89040662952051,76.28425662508764,-0.6225609761578914,-1.530209784903107,-1.9072238539298425,-2.1671203166501085,21.359855391114348,0.34375,1.2154217379124344,1.2786461830139162,-0.5266856521911034,3.083978018218936,0.37598026541140683,2.1813121006164256,-0.8329172515869132,95.61406185752467,20.761033827577705,0.9026659176025097,5,-0.5833334922790527,-1.6354169845581055,-2.309896469116211,-2.192708969116211,1.4270830154418945,1,0.22240526064700172,9.571391203128474,6.03125,-3.3809361880223663,6.0,-1.3999958147394531,5.6875,0.22240526064700172
2483,2000-05-17,6.6875,6.6875,6.25,6.2916669845581055,4198200.0,0.057660572854630665,1.2105280910516767,1.9999951814427723,78.39196580988175,76.08883317200167,-0.8312419123561128,-1.7170142480833714,-2.265588370776875,-2.531703332092003,22.98932583459906,0.4375,1.2466486260674445,1.4744791984558105,-0.27949075008343627,3.2284491469950574,0.5974942241861871,2.351464172725434,-1.0382002189636221,100.0,22.051671297440294,0.8769849742696235,5,-0.7708334922790527,-1.84375,-2.7005209922790527,-2.5572919845581055,0.375,2,0.17289719626168232,-1.0740693017940952,6.3229169845581055,9.571391203128474,6.03125,-3.3809361880223663,6.0,0.17289719626168232
2484,2000-05-18,6.645833015441895,6.75,6.5625,6.6666669845581055,3160200.0,-0.006230577130183823,1.0,-0.05263322740512616,76.06382590173372,74.97167295662288,-0.7400226927242111,-1.4839801497078122,-2.2110068044143887,-2.4900363475338985,24.73049061726896,0.1875,1.229865367134079,1.263020563125611,-0.3419628823610852,2.868004008612307,0.4605288403822634,2.0655122858689587,-0.788893190612793,90.1960485121784,13.16144494560389,0.8024917227433479,5,-0.6979165077209482,-1.7708330154418954,-2.7005207538604745,-2.515625000000001,0.5104169845581046,3,0.15987461579778373,1.2105280910516767,6.6875,-1.0740693017940952,6.3229169845581055,9.571391203128474,6.03125,0.15987461579778373
2485,2000-05-19,6.302083015441895,6.552083015441895,6.208333015441895,6.4166669845581055,3913200.0,-0.051724140405165375,-1.2758572790584743,5.499862675089453,65.73815864738603,73.43356084600468,-0.38992019221429874,-1.0271723327028832,-1.8550480518397814,-2.1462863475338985,25.376004531690295,0.4375,1.2336227670318145,0.8140622615814221,-0.7389024210277562,2.3670269441906004,0.037579920276832546,1.5905446028860117,-0.2665311555786136,57.8431073357078,-15.846952500909168,0.7764823413045893,5,-0.35416650772094815,-1.4270830154418954,-2.374999761581422,-2.171875000000001,1.45833396911621,4,0.2760331726595373,1.0,6.645833015441895,1.2105280910516767,6.6875,-1.0740693017940952,6.3229169845581055,0.2760331726595373
2486,2000-05-22,5.9166669845581055,6.2291669845581055,5.6666669845581055,6.1875,3052800.0,-0.061156926993727434,2.1764677371146375,2.3636204744070097,57.10456698494951,71.2487706106693,0.02416499931924143,-0.5346203237532787,-1.4676947285091586,-1.7608703166501085,25.681682409982127,0.63541603088379,1.1334331522952583,0.3432295322418213,-1.0972227605087932,1.7836818249924358,-0.3769966141334855,1.063455678617128,0.8333330154418945,23.076929848577016,-47.984541735395844,0.7202261463753072,5,0.05208301544189453,-1.0416669845581055,-1.9895837306976318,-1.755208969116211,2.541666030883789,0,0.3573942932669254,-1.2758572790584743,6.302083015441895,1.0,6.645833015441895,1.2105280910516767,6.6875,0.3573942932669254
2487,2000-05-23,6.145833015441895,6.5416669845581055,6.020833015441895,6.0416669845581055,2431800.0,0.0387322848289231,-6.1428347218771595,-0.38461348855061617,63.00267491115948,69.97020052507351,-0.11959845012318215,-0.6701629988570001,-1.6915489510191017,-1.9900363475338985,26.019308738284902,0.625,0.9954561052575137,0.4911455631256114,-0.8810150586436984,1.8633061848949213,-0.19493474775904396,1.1772258740102668,0.582500324249267,44.23072352210523,-26.53325153337081,0.686080310884655,5,-0.10416650772094815,-1.2708330154418954,-2.2656245231628427,-2.026041507720948,2.187499999999999,1,0.2525424893934598,2.1764677371146375,5.9166669845581055,-1.2758572790584743,6.302083015441895,1.0,6.645833015441895,0.2525424893934598
2488,2000-05-24,6.489583015441895,6.5,5.75,6.145833015441895,3657600.0,0.055932206282907515,3.1142785395533483,3.30002014172447,59.29203539823009,68.73927430971878,-0.31523662172502576,-0.8914346283775272,-2.015808869286806,-2.3337863475338985,26.069879537473085,0.75,0.9170099128387648,0.7281247615814221,-0.5468253674501922,2.0030748906130365,0.09064969706561499,1.3655998260972293,0.217516997146606,75.96150206389862,8.036588764092855,0.6374750645158069,5,-0.2812495231628427,-1.5416665077209482,-2.6093745231628427,-2.369791507720948,1.64583396911621,2,0.19422156732704643,-6.1428347218771595,6.145833015441895,2.1764677371146375,5.9166669845581055,-1.2758572790584743,6.302083015441895,0.19422156732704643
2489,2000-05-25,6.645833015441895,6.8541669845581055,6.4791669845581055,6.489583015441895,4501800.0,0.02407704772836783,-3.235324529846363,0.45454545454545453,59.171593946792704,67.2437197726548,-0.35900437475765123,-0.9123306990780415,-2.145314130466816,-2.4900363475338985,27.000777244518147,0.375,0.8699067692376348,0.7687497615814216,-0.3733912481960173,1.9108907713588605,0.1976792566927026,1.3398202664701406,-0.97916603088379,82.45608681126653,17.146877944672838,0.5710705048887194,5,-0.38541603088378995,-1.63541603088379,-2.7656245231628427,-2.526041507720948,1.4374999999999991,3,0.06269597559703355,3.1142785395533483,6.489583015441895,-6.1428347218771595,6.145833015441895,2.1764677371146375,5.9166669845581055,0.06269597559703355
2490,2000-05-26,6.489583015441895,6.65625,6.2291669845581055,6.552083015441895,1253400.0,-0.023510972911438777,2.1538364026902563,-0.4,60.7902699191915,66.16061090542725,-0.1408115482072292,-0.6404224921934905,-1.9659343037150796,-2.3188921415446293,27.371206648495928,0.42708301544189453,0.845170936671928,0.5182289600372325,-0.48423215440275413,1.5206900744772192,0.01699840281723919,1.0194595172572258,-0.7991660308837902,69.29819207442442,4.7700990734198285,0.5012305572199933,5,-0.22916603088378995,-1.1249995231628427,-2.7343745231628427,-2.369791507720948,1.3229169845581046,4,0.1027287859592485,-3.235324529846363,6.645833015441895,3.1142785395533483,6.489583015441895,-6.1428347218771595,6.145833015441895,0.1027287859592485
2491,2000-05-30,7.53125,7.5833330154418945,6.6666669845581055,6.6666669845581055,4847400.0,0.16051370050733138,-1.1204812366462567,-13.833328247070312,73.71007923698551,65.9183523062567,-1.0586564405144667,-1.573236920718779,-2.9702112650867463,-3.335381508929009,27.339454470448448,1.0937499999999991,0.8623745627528958,1.4395834445953373,0.2970223716156557,2.582144517575019,0.8683029081054965,2.010863981085178,-1.8175580154418949,97.15910775602649,30.081749672676864,0.5712805364898409,5,-0.90625,-1.7083334922790527,-3.734375,-3.4114584922790527,0.15625,1,0.030428811227632302,2.1538364026902563,6.489583015441895,-3.235324529846363,6.645833015441895,3.1142785395533483,6.489583015441895,0.030428811227632302
2492,2000-05-31,7.3645830154418945,7.7083330154418945,7.145833015441895,7.2083330154418945,4536000.0,-0.02213005604091023,-3.000000000000019,0.18072295801478303,74.07407407407408,65.43858655783363,-0.8143251512611585,-1.3165527916608308,-2.7532159505022724,-3.1448326052215325,26.575050653068153,0.5624999999999991,0.839444714224026,1.1729164600372313,-0.049034819568612775,2.3948677396430753,0.5619408202343088,1.7838920998401537,-1.576105389648438,82.44680566127138,9.438397096801111,0.6109756398029221,5,-0.6770830154418945,-1.4791665077209473,-3.5677080154418945,-3.2447915077209473,0.59375,2,0.14851485789577623,-1.1204812366462567,7.53125,2.1538364026902563,6.489583015441895,-3.235324529846363,6.645833015441895,0.14851485789577623
2493,2000-06-01,7.3541669845581055,7.5625,7.2291669845581055,7.4583330154418945,1912200.0,-0.0014143408882687503,1.133331298828125,-0.66666259765625,71.50538573859079,64.93209320637331,-0.7815899966528708,-1.192532558908658,-2.699278621989123,-3.1103527699397837,26.585878215109055,0.33333301544189453,0.8360049304962649,1.0515629291534427,-0.16949225990599182,2.2726181182128773,0.44103533462372546,1.66209052368316,-1.4504980353857428,76.0563707191019,1.0750704486268177,0.6105275945297172,6,-0.6666669845581055,-1.4687504768371582,-3.544271230697632,-3.234375476837158,1.010416030883789,3,0.13314438371331394,-3.000000000000019,7.3645830154418945,-1.1204812366462567,7.53125,2.1538364026902563,6.489583015441895,0.13314438371331394
2494,2000-06-02,7.5,7.5,7.3541669845581055,7.3958330154418945,3330000.0,0.01982998424540905,1.7999853516072033,-1.0000091553293171,70.22472603606356,65.43060069400414,-0.8867708923729927,-1.2723342102722697,-2.7963119493659248,-3.235021455798856,25.94438871164966,0.14583301544189453,0.7895685562206793,1.1140625953674315,-0.19636423162464123,2.424489422359504,0.4588491818713951,1.7692760088634678,-1.4880512068514653,85.91550839513145,10.268245886483342,0.6552134134960363,6,-0.8125,-1.6145834922790527,-3.6666665077209473,-3.3802084922790527,0.8333330154418945,4,0.08472226460774746,1.133331298828125,7.3541669845581055,-3.000000000000019,7.3645830154418945,-1.1204812366462567,7.53125,0.08472226460774746
2495,2000-06-05,7.3229169845581055,7.4791669845581055,6.9166669845581055,7.4791669845581055,1319400.0,-0.023611068725585938,6.2,-1.4999954223772511,66.7567677912399,66.50306745025863,-0.6142492413977321,-1.0446180220918961,-2.571480822115366,-3.0379216192719696,24.765188915554585,0.5833330154418945,0.6874476942864289,0.8708337306976315,-0.49014620362823,2.231813665023493,0.19034376353470073,1.5513236978605622,-1.2091851380719696,63.0000384521719,-12.094996717796683,0.6804899671629308,6,-0.5937504768371582,-1.2916669845581055,-3.4895834922790527,-3.203125476837158,1.8229160308837908,0,0.10384059145928926,1.7999853516072033,7.5,1.133331298828125,7.3541669845581055,-3.000000000000019,7.3645830154418945,0.10384059145928926
2496,2000-06-06,7.6458330154418945,8.229166984558105,7.1354169845581055,7.1666669845581055,3415800.0,0.04409663957200727,-3.038466278623468,-3.06666259765625,67.0241316475183,66.94989597652071,-0.7443664645123533,-1.284054779505638,-2.8405687091079175,-3.335579703456121,24.40480302807298,1.09375,0.614023597424108,1.0989581108093258,-0.3190222000614149,2.5169384216800665,0.38996795537395545,1.8079482662446962,-1.4364250988184128,55.55550711495536,-16.24406963667772,0.7089901554353703,6,-0.6562495231628418,-1.2395830154418945,-3.812499523162842,-3.5260415077209473,2.3541669845581055,1,0.021798407606011816,6.2,7.3229169845581055,1.7999853516072033,7.5,1.133331298828125,7.3541669845581055,0.021798407606011816
2497,2000-06-07,7.9270830154418945,8.0,7.5625,7.5833330154418945,2163000.0,0.03678474267381637,-1.2702740153116014,0.7173922562206185,66.30137522320695,67.72871151262925,-0.8340877377865947,-1.4501410333179425,-3.0626051608890243,-3.5923410745930715,24.95727584953274,0.4375,0.6297707757417541,1.259895610809326,-0.1992594646205781,2.719050686239229,0.5303180730943744,1.9894731485242776,-1.556094373383643,76.98407854352679,8.39014339223543,0.7295775377149516,6,-0.6979160308837891,-1.3906245231628418,-3.8177082538604736,-3.8072915077209473,1.7708339691162092,2,-0.030223351386025388,-3.038466278623468,7.6458330154418945,6.2,7.3229169845581055,1.7999853516072033,7.5,-0.030223351386025388
2498,2000-06-08,7.875,8.1875,7.8333330154418945,8.15625,1332600.0,-0.006570262395440674,1.06060791015625,-0.8181818181818182,66.1202348454471,68.50078272359085,-0.6311931856358015,-1.2626144125257452,-2.9631179936648016,-3.5118318899046157,25.60955082364542,0.35416698455810547,0.7216141778977825,1.0807292461395264,-0.33125140589515745,2.49270989817421,0.37473892012218446,1.7867195721568683,-1.3553570905417605,73.01584879557291,6.858893342701293,0.7059903260173417,6,-0.6458330154418945,-1.3385415077209473,-3.468749761581421,-3.5104165077209473,2.375,3,0.01058197021484375,-1.2702740153116014,7.9270830154418945,-3.038466278623468,7.6458330154418945,6.2,7.3229169845581055,0.01058197021484375
2499,2000-06-09,8.302083015441895,8.322916984558105,7.8958330154418945,8.0,1969800.0,0.05423276386563747,1.484845290179748,-1.0740729437934027,75.66847014276851,70.15391608176607,-0.8924844385308432,-1.563961256915797,-3.32879726417674,-3.9087146279106353,26.026992750994822,0.44791698455810547,0.7908519336874518,1.377083110809326,-0.08663807097459753,2.8408042925932504,0.6452225199173638,2.108943701701288,-1.6456781799756657,98.51847330729167,30.016493466798863,0.7318605908919622,6,-0.8072910308837891,-1.588541030883789,-3.718749523162842,-3.937499523162842,2.1666669845581055,4,0.007528231154006804,1.06060791015625,7.875,-1.2702740153116014,7.9270830154418945,-3.038466278623468,7.6458330154418945,0.007528231154006804
2500,2000-06-12,8.0625,8.333333015441895,8.041666984558105,8.3125,1671000.0,-0.02885818113312877,1.0,-0.8275870777914932,78.61112870111748,70.6984771333363,-0.4540695533514256,-1.22473092029864,-3.025970340143818,-3.6408495166519996,25.792659952527234,0.29166603088378906,0.8617170523876512,1.034375095367432,-0.44548015334367186,2.514230344078536,0.29444747101188007,1.774302719722984,-1.239443949624583,77.39131888550807,3.013526114026405,0.7399276243555519,6,-0.4375,-1.3229169845581055,-3.3489584922790527,-3.6145834922790527,0.5520830154418945,0,0.033591691837754345,1.484845290179748,8.302083015441895,1.06060791015625,7.875,-1.2702740153116014,7.9270830154418945,0.033591691837754345
2501,2000-06-13,7.8020830154418945,8.0,7.083333015441895,7.8333330154418945,2716200.0,-0.032299781030462715,4.028564403312629,0.125,71.90083749356229,70.45700640216832,-0.16896304559878494,-0.8694210168247283,-2.7094045598138994,-3.35437556971066,25.23724301064547,0.9791669845581046,0.9247408497112932,0.6854164600372314,-0.7546730108511479,2.125505930925611,-0.03462827540695823,1.4054611954814211,-0.7977937292585002,57.49999999999997,-19.836462388113006,0.7200447354441895,6,-0.17708301544189453,-1.0625,-2.9947915077209473,-3.2604165077209473,0.6666669845581055,1,0.1722296465367581,1.0,8.0625,1.484845290179748,8.302083015441895,1.06060791015625,7.875,0.1722296465367581
2502,2000-06-14,7.7291669845581055,7.9895830154418945,7.6979169845581055,7.7604169845581055,1056000.0,-0.009345713284448998,-5.222208658854167,1.0,67.65580819661085,70.02927556417056,-0.04346269386209389,-0.7228093094258057,-2.5655894448653136,-3.255395729863327,24.29080096751092,0.29166603088378906,1.0017792287628957,0.5421879291534424,-0.8718071904053222,1.956183048712206,-0.1648096306259399,1.2491854889328247,-0.64583396911621,51.66671752929685,-24.776092822060008,0.706997559779382,6,-0.10416698455810547,-0.9895839691162109,-2.921875476837158,-3.187500476837158,0.125,2,0.29380048587108165,4.028564403312629,7.8020830154418945,1.0,8.0625,1.484845290179748,8.302083015441895,0.29380048587108165
2503,2000-06-15,7.84375,7.84375,7.5208330154418945,7.75,710400.0,0.014824756105129788,5.888895670572917,-3.0,67.26728609153355,69.70067112588943,-0.09084876202476,-0.7866599924097191,-2.5886821173731676,-3.3444809569530722,22.84243308182215,0.32291698455810547,0.9295559098288644,0.5989584445953371,-0.8235736554881523,2.0214905446788265,-0.11230760544640717,1.3102244946370813,-0.7604169845581046,60.8333587646484,-14.235423426390348,0.7112660500417447,6,-0.21875,-1.0833334922790527,-3.0364584922790527,-3.3020834922790527,-0.48958301544189453,3,0.23638782273250714,-5.222208658854167,7.7291669845581055,4.028564403312629,7.8020830154418945,1.0,8.0625,0.23638782273250714
2504,2000-06-16,7.7083330154418945,7.9791669845581055,7.6666669845581055,7.9114580154418945,1075200.0,-0.017264316756411824,-1.181827866778528,-2.1666666666666665,67.67372904796149,69.80255570996961,0.08630382010334348,-0.5982335880402001,-2.376573539909524,-3.182431518884087,21.316209799638962,0.3125,0.8642993275106416,0.4104164600372311,-0.9972140630293893,1.8180469831038524,-0.29339880149608,1.1142317215705422,-0.47499999999999964,49.999999999999964,-24.73300439477746,0.7038152615333106,6,0.0,-0.875,-2.828124761581421,-3.1666665077209473,0.04166698455810547,4,0.3297297845677467,5.888895670572917,7.84375,-5.222208658854167,7.7291669845581055,4.028564403312629,7.8020830154418945,0.3297297845677467
2505,2000-06-19,8.041666984558105,8.145833015441895,7.3333330154418945,7.6041669845581055,2527200.0,0.04324332750653759,1.516133986213903,-2.1538461538461537,59.31560272207735,68.94605249603171,-0.15014267354977395,-0.8374991217642052,-2.636156603221515,-3.4870906653339695,20.310577205588597,0.8125,0.8312731466882628,0.6567712306976317,-0.7060381869739114,2.0195806483691747,-0.02463347813814032,1.3381759395334036,0.29166603088378906,90.19613826976102,17.543935747847613,0.6814047088357716,6,-0.33333396911621094,-1.0416669845581055,-3.1041672229766846,-3.500000476837158,-0.16666698455810547,0,0.30181342004120104,-1.181827866778528,7.7083330154418945,5.888895670572917,7.84375,-5.222208658854167,7.7291669845581055,0.30181342004120104
2506,2000-06-20,8.03125,8.21875,7.9166669845581055,7.96875,1176600.0,-0.0012953762668994617,-2.625010013618521,0.14285714285714285,62.90324307382664,68.56848225721168,-0.08862469722982702,-0.6962366468733734,-2.55159661025092,-3.444940793832153,20.36363947435515,0.30208301544189453,0.799077583540492,0.5406250953674316,-0.6611665665215885,1.7424167572564517,-0.06027073557707929,1.1415209263119417,0.28208301544189496,78.82353701475722,7.104174649971327,0.6008958309445102,6,-0.32291698455810547,-1.03125,-2.9140625,-3.375,-0.8645830154418945,1,0.07263290464646155,1.516133986213903,8.041666984558105,-1.181827866778528,7.7083330154418945,5.888895670572917,7.84375,0.07263290464646155
2507,2000-06-21,7.6979169845581055,8.0,7.625,7.9791669845581055,927000.0,-0.04150449997720085,1.3225852180436029,-4.5,55.913982375923,67.43445420504234,0.2333184822855241,-0.25366919696742585,-2.13807000548275,-3.0752538806645866,19.92882163628057,0.40625,0.7871111542039912,0.1296878814697262,-0.8936705464621113,1.1530463094015637,-0.38199133249619344,0.641367095435645,0.595816030883789,41.17652761067914,-28.75520156608031,0.5116792139659189,6,0.010416030883789062,-0.6979169845581055,-2.5807294845581055,-3.0416669845581055,-0.96875,2,0.10013527256635446,-2.625010013618521,8.03125,1.516133986213903,8.041666984558105,-1.181827866778528,7.7083330154418945,0.10013527256635446
2508,2000-06-22,7.75,8.083333015441895,7.65625,7.6875,1345200.0,0.0067658582895051556,-5.8333282470703125,-0.2222222222222222,54.44444745852829,65.07622946234899,0.18063526777770011,-0.21764196899966493,-2.0972906320478266,-3.0859034780433907,19.924776837156564,0.42708301544189453,0.751711873635676,0.118750047683716,-0.771504495444459,1.009004590811891,-0.32637722388037105,0.5638773192478039,0.5245250154418937,47.058842536893046,-19.98971086136364,0.4451272715640877,6,-0.04166698455810547,-0.75,-2.5364582538604736,-3.0625,-0.5416669845581055,3,0.013440901233303881,1.3225852180436029,7.6979169845581055,-2.625010013618521,8.03125,1.516133986213903,8.041666984558105,0.013440901233303881
2509,2000-06-23,7.0625,7.75,6.6875,7.75,1054800.0,-0.08870967741935487,2.090909090909091,-11.0,46.08149804453024,61.461826056061525,0.7529944500192745,0.5298393383192117,-1.3189726918062883,-2.364705300192477,19.93376002122045,1.0625,0.6813560207693472,-0.5895833015441898,-1.398530228421027,0.21936362533264742,-0.9940567649826093,-0.1851098381057712,1.193201175441894,24.489795918367346,-41.291654289216936,0.4044734634384188,6,0.390625,-0.0625,-1.6822917461395264,-2.21875,-0.7083330154418945,4,0.041297980114421984,-5.8333282470703125,7.75,1.3225852180436029,7.6979169845581055,-2.625010013618521,8.03125,0.041297980114421984
2510,2000-06-26,7.15625,7.15625,6.677083015441895,7.0729169845581055,1958400.0,0.01327433628318575,10.500051498609515,-0.12121165882457387,42.087544786101,58.14923797745472,0.5779517818039466,0.5149994849801782,-1.3186070772560274,-2.423703545793705,20.40141014074079,0.4791669845581046,0.6130780554701509,-0.5291666507720949,-1.1748973057520224,0.11656400420783353,-0.8520319782620582,-0.2063013232821307,1.036723128424219,31.08109529214901,-34.50699838681138,0.32286532748996405,6,0.29166650772094727,-0.15625,-1.7447917461395264,-2.28125,-0.7291669845581046,0,0.08296943231441056,2.090909090909091,7.0625,-5.8333282470703125,7.75,1.3225852180436029,7.6979169845581055,0.08296943231441056
2511,2000-06-27,7.7604169845581055,7.9791669845581055,7.0625,7.1666669845581055,3701400.0,0.08442508081161293,-1.2857132665751934,7.1250271798217,47.56098446003694,55.91647978450206,-0.03659548503633392,-0.07496193266350204,-1.8113022425690115,-2.9900843849907144,19.33633315247706,0.9166669845581055,0.4728412447825665,0.06354198455810511,-0.5787942436336238,0.705878212749834,-0.25762612953775843,0.38471009865396955,0.3416027370871735,77.03708224826387,12.358010588204749,0.3211681140958643,6,-0.3125004768371582,-0.7604169845581055,-2.348958730697632,-2.8854169845581055,-1.5416669845581055,1,0.014765059103124978,10.500051498609515,7.15625,2.090909090909091,7.0625,-5.8333282470703125,7.75,0.014765059103124978
2512,2000-06-28,8.458333015441895,8.479166984558105,7.7708330154418945,7.78125,3697800.0,0.08993280029572137,-1.0298516436441252,1.140350341796875,57.17948495236556,54.79561299126117,-0.6930876062454523,-0.7238476302023589,-2.3977484430429676,-3.6495977680692544,18.26285727003106,0.71875,0.35111457344928976,0.7067705154418942,0.0004954704823116884,1.4130455604014758,0.35363299296210293,1.0599080379216854,-1.7812499999999991,98.84389576327965,33.76449448337971,0.35313752247979097,6,-0.8802080154418945,-1.3437495231628418,-3.0364580154418945,-3.5833330154418945,-2.5833330154418945,2,-0.15270929017877022,-1.2857132665751934,7.7604169845581055,10.500051498609515,7.15625,2.090909090909091,7.0625,-0.15270929017877022
2513,2000-06-29,8.333333015441895,8.447916984558105,8.104166984558105,8.333333015441895,1681800.0,-0.014778325678569848,1.9999833541406575,0.0,50.41551253562569,52.878033378779406,-0.5490784008399316,-0.5499246656746326,-2.1577463739482265,-3.4870310912982694,17.13136941700534,0.35416603088378906,0.2725089224492745,0.5328122138977047,-0.1929558390927646,1.258580266888175,0.16992818740246918,0.8956962403929403,-1.6202083206176745,91.90748202550563,29.774928717194456,0.3628840264952351,6,-0.7552080154418945,-1.2187495231628418,-2.874999761581421,-3.4583330154418945,-2.666666030883789,3,-0.19249993104934426,-1.0298516436441252,8.458333015441895,-1.2857132665751934,7.7604169845581055,10.500051498609515,7.15625,-0.19249993104934426
2514,2000-06-30,8.135416984558105,8.395833015441895,8.125,8.25,1792800.0,-0.023749924612042395,-2.9999859149970067,-100.0,50.98039668245631,51.95189937437708,-0.317609556896735,-0.318282499562736,-1.8427421119324396,-3.253482147722508,15.938734554424594,0.27083301544189453,0.21892009046138838,0.3031253337860109,-0.42288271039818603,1.0291333779702088,-0.05987868830608711,0.6661293558781098,-1.386971443939208,80.92486222112146,19.866417510603668,0.36300402209209875,6,-0.5572919845581055,-0.78125,-2.5572919845581055,-3.2604169845581055,-2.73958396911621,4,-0.11395653976629783,1.9999833541406575,8.333333015441895,-1.0298516436441252,8.458333015441895,-1.2857132665751934,7.7604169845581055,-0.11395653976629783
2515,2000-07-03,8.083333015441895,8.166666984558105,7.7708330154418945,8.09375,676200.0,-0.006402126555414611,4.06664388034741,0.09091211745416108,54.005935443628765,50.96330963768842,-0.28943041151599935,-0.21745831899431778,-1.7023198992313127,-3.164542102949653,15.334088560311487,0.39583396911621094,0.1565935199192161,0.21302056312561035,-0.4795435620056132,0.905584688256833,-0.13326149944000143,0.5593026256912221,-1.3002730459442127,72.05878492046021,10.114402144003165,0.3462820625656115,7,-0.5052080154418945,-0.7291660308837891,-2.447916030883789,-3.156249523162842,-2.4895830154418945,0,-0.21391745553232788,-2.9999859149970067,8.135416984558105,1.9999833541406575,8.333333015441895,-1.0298516436441252,8.458333015441895,-0.21391745553232788
2516,2000-07-05,7.8125,8.041666984558105,7.5416669845581055,8.041666984558105,1558200.0,-0.033505116630047516,3.363630310571413,21.999359150416552,51.1235913157595,50.43104396433692,-0.05910588385844129,0.07009498539316361,-1.344810191469957,-2.8532303180301017,13.931273096320629,0.5416660308837891,0.0947241797140359,-0.06614580154418981,-0.7513083159757716,0.6190167128873911,-0.4087270587599807,0.2764354556716011,-0.9955178902011097,28.888854980468746,-32.93638961957011,0.3425812572157906,7,-0.234375,-0.23958301544189453,-1.999999761581421,-2.8854165077209473,-2.03125,2,-0.1773333740234374,4.06664388034741,8.083333015441895,-2.9999859149970067,8.135416984558105,1.9999833541406575,8.333333015441895,-0.1773333740234374
2517,2000-07-06,7.6875,7.8958330154418945,7.2291669845581055,7.7291669845581055,820200.0,-0.016000000000000014,2.5555612069732843,0.18181931676786003,47.89915966386554,49.70378976492994,0.07181297375179785,0.18574918498900939,-1.1428732747845896,-2.6854062724623153,12.6062526250116,0.6666660308837891,0.045924776781621546,-0.17916665077209437,-0.8691242376926489,0.510790936148461,-0.5241454442323725,0.16581214268818378,-0.8372741927059257,37.6068115234375,-23.33827856769274,0.3449787934602777,7,-0.109375,-0.109375,-1.4635417461395264,-2.3958334922790527,-1.8958330154418945,3,-0.19105691056910568,3.363630310571413,7.8125,4.06664388034741,8.083333015441895,-2.9999859149970067,8.135416984558105,-0.19105691056910568
2518,2000-07-07,7.9583330154418945,8.0,7.6145830154418945,7.6145830154418945,881400.0,0.03523031095179108,-1.2424260919744319,-8.249937057975327,53.243243778248356,50.499539290898625,-0.18591071008808235,-0.08276397894634968,-1.326663031329801,-2.911738262478708,10.949486215079077,0.38541698455810547,-0.008900539674842278,0.08749971389770472,-0.6036751895419936,0.7786746173374031,-0.25808773782214445,0.4330871656175539,-1.0755283846025394,62.49997956411065,0.1633697588455405,0.34558745171984895,7,-0.38020801544189453,-0.38020801544189453,-1.671874761581421,-2.6041665077209473,-2.0208330154418945,4,-0.2617800752242353,2.5555612069732843,7.6875,3.363630310571413,7.8125,4.06664388034741,8.083333015441895,-0.2617800752242353
2519,2000-07-10,8.364583015441895,8.375,7.75,7.75,1162800.0,0.05104712245789855,-1.0338993571132633,1.7878778631036931,54.11139907194153,51.83552310043646,-0.4336382081373342,-0.5102524666495505,-1.6386828246476153,-3.2710057737782945,8.87050319553637,0.625,-0.009761493478156247,0.4906247138977049,-0.20927004520997272,1.1905194730053825,0.14067733434386653,0.8405720934515442,-1.4498511375281646,99.09088109543708,38.61445865972322,0.34994737955383887,7,-0.5937495231628418,-0.7864580154418945,-2.078124761581421,-3.0104165077209473,-2.822916030883789,0,-0.3225404094744656,-1.2424260919744319,7.9583330154418945,2.5555612069732843,7.6875,3.363630310571413,7.8125,-0.3225404094744656
2520,2000-07-11,8.333333015441895,8.354166984558105,8.104166984558105,8.348958015441895,787200.0,-0.0037359901793442285,18.199062545774133,-0.02542374196391579,53.82585503403758,52.53161983088097,-0.24346264083690983,-0.4824051616316911,-1.5203540470893167,-3.1933096440522135,6.667857105204083,0.26041603088378906,-0.007600064535203899,0.44583306312561,-0.27944145191203695,1.1711075781632578,0.08319580560678652,0.8084703206444335,-1.3873124353952768,96.36360761152999,36.62963987655657,0.3626372575188238,7,-0.47916603088378906,-0.7552080154418945,-2.046874761581421,-2.9791665077209473,-2.249999999999999,1,-0.35250001344680826,-1.0338993571132633,8.364583015441895,-1.2424260919744319,7.9583330154418945,2.5555612069732843,7.6875,-0.35250001344680826
2521,2000-07-12,9.145833015441896,9.1875,8.270833015441895,8.3125,4819200.0,0.0975000037193301,1.0,-53.333312988281364,66.35293869282478,53.550892468709776,-0.9373465506584324,-1.253332085282679,-2.2513291464440854,-3.956329559312831,6.547713714462847,0.9166669845581055,0.10481978043608642,1.1911455631256125,0.27527006345045635,2.1070210628007686,0.7332078132880344,1.6490833129631906,-2.1691495073050486,97.87232384739724,34.31247690852619,0.4579377498375779,7,-0.9374995231628436,-1.213541507720949,-2.7656247615814227,-3.791666507720949,-2.3958330154418963,2,-0.3883826666684742,18.199062545774133,8.333333015441895,-1.0338993571132633,8.364583015441895,-1.2424260919744319,7.9583330154418945,-0.3883826666684742
2522,2000-07-13,10.0,10.3125,9.375,9.390625,7042200.0,0.09339411545300691,-1.9268292682926829,0.7312502789498424,71.51394683885877,55.89516294684679,-1.731965006142552,-2.0328778131736716,-3.0200885268706905,-4.7528859916636765,6.8361992551472825,1.1666669845581037,0.26033166498744365,1.9317708969116207,0.6454835033938267,3.2180582904294157,1.2886272001527228,2.574914593670518,-2.9348838321886266,88.41698978179699,21.829276640511466,0.6431436967588974,7,-1.2291665077209473,-1.5052084922790527,-3.3020832538604736,-4.385416507720947,-3.8229169845581046,3,-0.421875,1.0,9.145833015441896,18.199062545774133,8.333333015441895,-1.0338993571132633,8.364583015441895,-0.421875
2523,2000-07-14,9.697916984558104,10.0,9.5,9.989583015441896,2821800.0,-0.03020830154418963,2.2,-0.47863143529648017,77.20430971292008,58.80893106134276,-1.358858135261782,-1.6704054904228887,-2.6269593821260004,-4.396692700981646,7.437556647922749,0.5,0.3574616914037563,1.5369795322418192,0.06494996718632606,3.0090090972973123,0.8009647497140726,2.2729943147695657,-2.4379577868154128,76.01627256812112,3.933946487943487,0.7360147825277465,7,-0.927083492279051,-1.2031254768371564,-2.8151042461395246,-4.083333492279051,-3.5104169845581037,4,-0.4027926828224949,-1.9268292682926829,10.0,1.0,9.145833015441896,18.199062545774133,8.333333015441895,-0.4027926828224949
2524,2000-07-17,10.25,10.395833015441896,9.697916984558104,9.75,1308000.0,0.056927999726227085,-1.310345154171808,-1.71428945114014,79.17485964908492,61.60547819528234,-1.7650581527185167,-2.131598148515959,-3.102203203372322,-4.89240268737286,8.002678455402808,0.6979160308837926,0.37704933313098365,1.9619791984558113,0.23729979631970188,3.6866586005919206,1.0996394973877557,2.824318899523866,-2.8068883541218703,93.63637574251361,15.691538164908195,0.8623397010680548,7,-1.4375,-1.7135419845581037,-3.367187261581421,-4.635416507720947,-4.260416984558105,0,-0.4207317073170732,2.2,9.697916984558104,-1.9268292682926829,10.0,1.0,9.145833015441896,-0.4207317073170732
2525,2000-07-18,10.46875,10.541666984558104,9.75,10.25,1928400.0,0.021341463414634054,3.342851313387112,0.4375,77.54237855244605,64.54089899935862,-1.7990408571388006,-2.275879669413177,-3.2453608544328834,-5.056428141401767,9.204102262521893,0.7916669845581037,0.45222219154629606,2.059375047683716,0.08430311154481451,4.034446983822617,1.071839079614266,3.0469110157531665,-2.7894206445567686,96.788977725814,17.955626512674513,0.9875359680694505,7,-1.5833330154418945,-1.859375,-3.3645830154418945,-4.807291507720947,-4.385416984558105,1,-0.4706467358034049,-1.310345154171808,10.25,2.2,9.697916984558104,-1.9268292682926829,10.0,-0.4706467358034049
2526,2000-07-19,8.614583015441895,10.520833015441896,7.9791669845581055,10.46875,7303800.0,-0.1771144582264459,1.595744452901708,-8.476191929408483,51.28644953433731,64.91726454052215,0.20212188631322725,-0.3960771920221262,-1.3275290725364357,-3.1592598472274105,9.464903803487204,2.541666030883791,0.5020294721804355,0.17604141235351634,-1.7927378768534474,2.14482070156048,-0.8083482322499655,1.1604310569569982,-0.6490198970871761,24.796723156440567,-49.37779261731269,0.9843896446034818,7,0.46354198455810547,-0.005208015441894531,-1.4322915077209473,-2.9479165077209473,-1.447916030883789,2,-0.2938331426445898,3.342851313387112,10.46875,-1.310345154171808,10.25,2.2,9.697916984558104,-0.2938331426445898
2527,2000-07-20,8.46875,9.791666984558104,8.25,9.083333015441896,5771400.0,-0.01692862152242125,-1.930694559137189,0.33146044588231455,51.111113893340885,64.68036121997687,0.5257138774759955,-0.19977700640329132,-1.111025354764278,-2.968674753119479,9.95499869566587,1.5416669845581037,0.5446268124557001,-0.008333253860474343,-1.9459995126929588,1.92933300497201,-0.9771663832767157,0.9604998755557679,-0.48958301544189453,19.10567865139102,-50.643559483213224,0.968833129416242,7,0.6770834922790527,0.140625,-1.2864584922790527,-2.8020834922790527,-1.6145830154418945,3,-0.20295202952029523,1.595744452901708,8.614583015441895,3.342851313387112,10.46875,-1.310345154171808,10.25,-0.20295202952029523
2528,2000-07-21,7.8541669845581055,8.833333015441895,7.75,8.083333015441895,2642400.0,-0.07257068817026058,-3.9523794991629466,0.37288051430938834,47.83999978906248,63.983539077434756,1.2560546146190195,0.4458700598643759,-0.4254114583308546,-2.3164508845035936,10.576538475870164,1.0833330154418945,0.6111538088458808,-0.6281246185302738,-2.558106734777853,1.3018574977173056,-1.5931156766540635,0.3368664395935159,2.6874999999999982,3.7313542458429794,-61.93550798111603,0.9649910581237896,7,1.2916665077209473,0.7552080154418945,-0.6718754768371582,-2.187500476837158,-0.9791669845581055,4,-0.2135279237649882,-1.930694559137189,8.46875,1.595744452901708,8.614583015441895,3.342851313387112,10.46875,-0.2135279237649882
2529,2000-07-24,7.3541669845581055,8.166666984558105,7.0,7.8854169845581055,2413200.0,-0.06366047487697146,1.1333339146205357,2.3181882495900923,44.76048265294655,62.97627547953576,1.7854091482902401,1.0211987779840683,0.1298562745660039,-1.7795058055131756,10.11837202157405,1.1666669845581055,0.6973510842247386,-1.142707967758179,-3.031486497037063,0.7460705615207051,-2.087097232397621,-0.198318703118737,3.131666660308836,10.000008078181724,-52.5921783493857,0.9443892646394421,7,1.4166665077209473,1.2552080154418945,-0.16145873069763184,-1.6875004768371582,-0.46875,0,-0.15864026299753753,-3.9523794991629466,7.8541669845581055,-1.930694559137189,8.46875,1.595744452901708,8.614583015441895,-0.15864026299753753
2530,2000-07-25,7.75,7.875,7.3333330154418945,7.3854169845581055,1972200.0,0.053824317053589255,-1.3111077654871308,-0.6862739114200368,49.55882345021389,61.11026267480121,1.4506833773070316,0.708451441380614,-0.21504424317196147,-2.1345526422145973,9.62234911107705,0.5416669845581055,0.7547676656155602,-0.7765624523162842,-2.5939330548863353,1.040808150253767,-1.6852477536013097,0.13212284896874138,2.5964002990722648,21.301777071238586,-43.67187965403845,0.9086853012850258,7,1.0208334922790527,0.859375,-0.47916698455810547,-2.0833334922790527,-1.0,1,-0.22715057865265864,1.1333339146205357,7.3541669845581055,-3.9523794991629466,7.8541669845581055,-1.930694559137189,8.46875,-0.22715057865265864
2531,2000-07-26,7.875,7.9166669845581055,7.3854169845581055,7.890625,1845000.0,0.016129032258064502,14.692160342544861,-0.04285718022563845,51.323529649358356,58.866882987078945,1.258838481696996,0.6244939873753896,-0.2876165518121274,-2.221949956266527,10.40061401184787,0.53125,0.784802068187167,-0.6572916030883782,-2.465190578304366,1.1506073721276087,-1.561241090696372,0.24665788451961568,2.337544287109374,31.343280012981378,-35.5598622464108,0.9039494876079935,7,0.8958334922790527,0.734375,-0.5208334922790527,-2.2083334922790527,-0.9479169845581046,2,-0.22751326788039428,-1.3111077654871308,7.75,1.1333339146205357,7.3541669845581055,-3.9523794991629466,7.8541669845581055,-0.22751326788039428
2532,2000-07-27,7.1666669845581055,7.875,7.0,7.875,1544400.0,-0.08994704957992317,1.4705893440647548,45.33331298828125,44.73684544222007,55.25938695700117,1.7019784085755774,1.2976270188033183,0.45659147165163816,-1.48773500127262,10.84752173209403,0.875,0.803377026192738,-1.3010413169860833,-3.2095491119356616,0.6074664779634942,-2.2552952144608724,-0.3467874195112941,2.9173755310668934,9.09092800676658,-55.958013908806656,0.9542538974747888,7,1.6041665077209473,1.4427080154418945,0.1874995231628418,-1.5000004768371582,-0.30208396911621005,3,0.0,14.692160342544861,7.875,-1.3111077654871308,7.75,1.1333339146205357,7.3541669845581055,0.0
2533,2000-07-28,6.7291669845581055,7.6666669845581055,6.708333015441895,7.125,1843800.0,-0.06104650892007035,-3.380945737684563,0.5588233314170081,39.17241617935348,50.8146710159199,1.8708108878754146,1.6957256507288427,0.9138689579140964,-1.0339526309647695,11.418078058690197,0.95833396911621,0.6742809694016358,-1.6583330154418938,-3.719360417731254,0.4026943868474664,-2.688846716586575,-0.6278193142972137,3.2315138304418927,1.4286144022850953,-56.86404062149697,1.03051370114468,7,1.8958330154418945,1.8802080154418945,0.6249995231628418,-1.0625004768371582,-0.19791698455810547,4,0.01857585051565014,1.4705893440647548,7.1666669845581055,14.692160342544861,7.875,-1.3111077654871308,7.75,0.01857585051565014
2534,2000-07-31,7.2083330154418945,7.2916669845581055,6.75,6.8125,1866600.0,0.07120733249499756,-1.080002490235895,-1.0,42.968748323618975,46.973156546050234,1.0223182650049143,1.205342169379005,0.4617993903199338,-1.4903918488245544,12.019467958144233,0.5625,0.42607897599021705,-1.1328127861022956,-3.25840253575565,0.9927769635510586,-2.1956076609289727,-0.07001791127561852,2.557206931584618,41.37928857248838,-11.597905673099461,1.0627948748266773,7,1.4062500000000018,1.4010419845581055,0.14583349227905273,-1.5416665077209473,-0.8645830154418945,0,-0.046242732505257345,-3.380945737684563,6.7291669845581055,1.4705893440647548,7.1666669845581055,14.692160342544861,7.875,-0.046242732505257345
2535,2000-08-01,6.3541669845581055,7.2916669845581055,6.25,7.2083330154418945,2116200.0,-0.11849702685128038,1.040815678302576,-2.1578948636465483,32.64248551047068,44.90160498784283,1.3761708027756523,2.027259923580143,1.3447768563392977,-0.6167382914293604,13.373150683801027,1.0416669845581055,0.13241421353414218,-1.9005205154418938,-4.2035273646926115,0.4024863338088247,-3.0520239400672526,-0.749017090816535,3.227940546573331,6.250017881390021,-39.352583772953786,1.1515034246253593,8,1.6666665077209473,2.0416665077209473,0.8723955154418945,-0.6875004768371582,-0.16666698455810547,1,0.0836065531943122,-1.080002490235895,7.2083330154418945,-3.380945737684563,6.7291669845581055,1.4705893440647548,7.1666669845581055,0.0836065531943122
2536,2000-08-02,6.427083015441895,6.59375,6.25,6.40625,1227600.0,0.011475309204336481,-1.0625019669551534,-0.024389889891008546,25.394534023284905,42.04420722450327,1.073182667851138,1.9449487214882764,1.314538592213645,-0.6725387918066934,14.540552242137277,0.34375,-0.25885426616464,-1.7583336353301986,-4.1967059119598025,0.6800386412994053,-2.9775197736450005,-0.5391474970153967,2.8884559131990253,10.897416334885872,-28.079536067665334,1.2191861383148017,8,1.1145834922790518,1.9687504768371573,0.7968752384185782,-0.7604165077209482,-0.5833330154418954,2,0.050243163777759614,1.040815678302576,6.3541669845581055,-1.080002490235895,7.2083330154418945,-3.380945737684563,6.7291669845581055,0.050243163777759614
2537,2000-08-03,6.21875,6.25,5.833333015441895,5.984375,1992000.0,-0.03241486300104546,1.807019685444073,11.250171663995857,25.72673012463025,39.587177261788575,1.0379394106286837,2.1477195265943454,1.5566206132491383,-0.44779527285030163,15.465899288254747,0.59375,-0.684457431200153,-1.893229150772095,-4.4787710303843955,0.6923127288402053,-3.1860000905782453,-0.6004582109659449,2.851545814349647,21.0227373217713,-12.720861886823538,1.29277093980615,8,0.78125,1.96875,1.0052082538604736,-0.5520834922790527,-0.6458330154418945,3,0.11390279645296819,-1.0625019669551534,6.427083015441895,1.040815678302576,6.3541669845581055,-1.080002490235895,7.2083330154418945,0.11390279645296819
2538,2000-08-04,5.875,6.3229169845581055,5.625,6.1041669845581055,1977000.0,-0.055276381909547756,1.0937499552965377,-0.9777791341145833,18.562859889440432,36.67633028806567,1.197332853851818,2.4531638166201954,1.9197392598176748,-0.0844773221676487,16.676854756386977,0.6979169845581055,-0.850441426989117,-2.1328125,-4.90551143659642,0.6398864365964201,-3.51916196829821,-0.74646303170179,2.8715995344588716,14.999997138977598,-10.706247899985968,1.3863494682982103,8,0.8958334922790527,2.2083334922790527,1.4713542461395264,-0.13541650772094727,-0.6458330154418945,4,0.16843966220287587,1.807019685444073,6.21875,-1.0625019669551534,6.427083015441895,1.040815678302576,6.3541669845581055,0.16843966220287587
2539,2000-08-07,5.6666669845581055,5.927083015441895,5.5416669845581055,5.875,3654600.0,-0.035460938798620334,1.4666701253360674,0.9090882608749933,15.442263755736633,32.88560143312375,1.2752243114580502,2.5813600209288055,2.1403822383495914,0.144905722323454,18.521012930897488,0.38541603088378995,-1.0282056808166207,-2.206249713897705,-5.162316506642982,0.7498170788475722,-3.684283110270343,-0.7282163175250664,2.705340605765702,7.142857142857142,-9.17649494445627,1.4780333963726386,8,1.0625,2.375,1.679687261581421,0.07291650772094727,-0.10416698455810547,0,0.15257346475413458,1.0937499552965377,5.875,1.807019685444073,6.21875,-1.0625019669551534,6.427083015441895,0.15257346475413458
2540,2000-08-08,5.395833015441895,6.145833015441895,5.333333015441895,6.0572919845581055,9003000.0,-0.04779422716285309,-1.0662234952016751,3.1750078964353845,19.9999822227595,29.40520727461277,1.3153217332663756,2.762473635280382,2.4256700361160997,0.4342642618864607,20.328138728614555,0.8125,-1.1578835719286715,-2.3302086830139155,-5.475784917406076,0.8153675513782463,-3.902996800209997,-0.7574205658178341,2.579926890074714,4.958676435315743,-9.863344296849261,1.572788117196081,8,1.2083334922790518,2.5416669845581046,2.0703129768371573,0.4166669845581046,-0.14583301544189542,1,0.1756757449397226,1.4666701253360674,5.6666669845581055,1.0937499552965377,5.875,1.807019685444073,6.21875,0.1756757449397226
2541,2000-08-09,5.59375,5.9166669845581055,5.4166669845581055,5.583333015441895,2638800.0,0.03667959775473073,-1.909098979877763,-0.015748496950646756,23.461526001693016,27.041282892331985,0.8490676062530662,2.408272428703695,2.211223521436901,0.2570424077365203,21.061955082883678,0.52083396911621,-1.2298028816904196,-1.954687547683716,-5.163215086220443,1.2538399908530113,-3.5589513169520792,-0.35042377841535277,1.9592216031046554,26.315804690195314,11.538458089880692,1.6042637692683637,8,0.90625,2.34375,1.8723959922790527,0.22916698455810547,-0.65625,2,0.1061452513966481,-1.0662234952016751,5.395833015441895,1.4666701253360674,5.6666669845581055,1.0937499552965377,5.875,0.1061452513966481
2542,2000-08-10,5.78125,5.8541669845581055,5.520833015441895,5.84375,1825800.0,0.033519553072625774,6.9999542239820345,-5.9998169001195265,29.227544961682582,25.93629720147966,0.4966024118191221,1.9905663432066136,2.0144049516918523,0.09852357011503443,20.646029114259274,0.33333396911621005,-1.3806429398534572,-1.556250047683716,-4.638371100646806,1.5258710052793738,-3.0973105741652613,-0.015189521202170653,1.416579429078614,45.26316093803903,27.88695174786305,1.5410605264815451,8,0.53125,2.15625,1.7942709922790527,0.39583349227905273,-0.8854169845581046,3,0.0108108108108107,-1.909098979877763,5.59375,-1.0662234952016751,5.395833015441895,1.4666701253360674,5.6666669845581055,0.0108108108108107
2543,2000-08-11,5.7916669845581055,5.958333015441895,5.677083015441895,5.6979169845581055,1721400.0,0.0018018567884290349,-3.1538071494972235,-1.5,32.63888153028765,24.78853422444285,0.3790803182656637,1.7628818802684894,1.9949341061195796,0.1136170870379809,20.135801066460083,0.28125,-1.5734403084585136,-1.3505205631256105,-4.294830889638723,1.5937897633875018,-2.822675726382167,0.12163460013094518,1.1078430183386336,56.41033466045662,36.52716909191672,1.472155163256556,8,0.5208330154418945,2.1458330154418945,1.7864580154418945,0.47916650772094727,-2.208333969116211,4,-0.037769782099564275,6.9999542239820345,5.78125,-1.909098979877763,5.59375,-1.0662234952016751,5.395833015441895,-0.037769782099564275
2544,2000-08-14,5.9375,6.0416669845581055,5.802083015441895,5.848958015441895,3429000.0,0.025179799845315376,-1.6285738201489066,0.9444478352864488,28.676461018488737,24.347864836444856,0.03802033708044217,1.3464341547099128,1.8368537977978026,-0.004267836751832732,19.17720730895146,0.25,-1.6639243189991744,-0.9890625476837158,-3.586245908886987,1.6081208135195562,-2.2876542282853514,0.3095291329179197,0.7114216849039643,74.35901348407441,52.397538965329204,1.298591680601636,8,0.026041507720947266,2.0,1.640625,0.33333349227905273,-2.53125,0,-0.11929819207442438,-3.1538071494972235,5.7916669845581055,6.9999542239820345,5.78125,-1.909098979877763,5.59375,-0.11929819207442438
2545,2000-08-15,5.5416669845581055,5.989583015441895,5.5104169845581055,5.958333015441895,2090400.0,-0.06666661312705591,-1.0000000000000038,-4.705858276876074,24.193539200516412,24.214420967248355,0.34249704919075796,1.4273998248289903,2.2212961817683468,0.417495255214102,18.15984658974959,0.47916603088378995,-1.6874353026956026,-1.1385414123535158,-3.200604922886651,0.9235220981796193,-2.169573167620083,-0.1075096570869487,0.8967605132319276,20.0,-0.7427355420962591,1.0310317552665675,8,0.28645801544189453,2.3958330154418945,2.132812261581421,0.7291665077209473,-2.0729169845581055,1,0.0037593409167215874,-1.6285738201489066,5.9375,-3.1538071494972235,5.7916669845581055,6.9999542239820345,5.78125,0.0037593409167215874
2546,2000-08-16,6.083333015441895,6.1666669845581055,5.65625,5.8125,2269200.0,0.09774424056753062,1.3333297002962379,-0.6500002288821859,37.559794045652,25.529205847361887,-0.2827968964129388,0.7234683165408446,1.663888734345968,-0.09416238740328264,19.517611742790724,0.625,-1.774344163219796,-0.4703128814697255,-2.333620458704563,1.392994695765112,-1.4019666700871447,0.4613409071476937,0.17827936517243526,87.30149042038704,62.39629034879975,0.9316537886174189,8,-0.2552080154418954,1.8541669845581046,1.6328129768371573,0.18750047683715731,-2.656250000000001,2,-0.13698625627210737,-1.0000000000000038,5.5416669845581055,-1.6285738201489066,5.9375,-3.1538071494972235,5.7916669845581055,-0.13698625627210737
2547,2000-08-17,6.75,6.7604169845581055,6.0625,6.083333015441895,2471400.0,0.10958909907871894,1.0303011387202332,2.46154252453439,50.227269369706974,29.047473567391496,-0.9679739970691337,-0.08281102596109058,0.9798355926379916,-0.7261407232204409,20.560950711255977,0.6979169845581055,-1.6825396990452015,0.2822916030883791,-1.3538027826246033,1.9183859888013606,-0.5357555897681117,1.1003387959448698,-1.4166669845581046,99.16664123535156,68.34681979405103,0.8180471928564909,8,-0.703125,1.1875,1.3203125,0.020833492279052734,-3.0833330154418945,3,-0.2685185185185185,1.3333297002962379,6.083333015441895,-1.0000000000000038,5.5416669845581055,-1.6285738201489066,5.9375,-0.2685185185185185
2548,2000-08-18,6.177083015441895,6.833333015441895,5.989583015441895,6.765625,2584200.0,-0.08487659030490435,1.3309362753169711,-0.8828125558793277,38.97549811633767,31.66227738523606,-0.3885616463945736,0.37736882522591486,1.5300296578754908,-0.12766841853666122,21.760285775725936,0.84375,-1.5593983495408663,-0.20677118301391495,-1.7101980160008763,1.2966556499730464,-0.9584845995073961,0.5449422334795662,-0.8152083206176757,50.393676947010434,20.045804846797694,0.7517134164934808,8,-0.09375,1.7604169845581046,2.4557294845581046,1.2708334922790518,-2.53125,4,-0.207419909494019,1.0303011387202332,6.75,1.3333297002962379,6.083333015441895,-1.0000000000000038,5.5416669845581055,-0.207419909494019
2549,2000-08-21,6.1875,6.708333015441895,6.1666669845581055,6.2291669845581055,1203600.0,0.001686392190628494,-12.00003433240638,0.07079696207126213,47.82608262983261,34.75406631935529,-0.354621190666764,0.2899315542611296,1.4827740343404994,-0.10821827887420987,22.256838414284182,0.54166603088379,-1.423423271911421,-0.13802084922790492,-1.571851245564159,1.295809547108349,-0.8549360473960324,0.5788943489402225,-0.766766972351073,51.18110292983305,17.050333741942417,0.7169151981681271,8,-0.0625,1.75,2.4453125,1.390625,-2.739583015441895,0,-0.420875472251815,1.3309362753169711,6.177083015441895,1.0303011387202332,6.75,1.3333297002962379,6.083333015441895,-0.420875472251815
2550,2000-08-22,5.989583015441895,6.4166669845581055,5.9375,6.333333015441895,1991400.0,-0.031986583362926035,-1.1395393400528793,8.249937057975327,44.47368509815655,37.08875066340679,-0.07110053230462388,0.3680715242496122,1.6485166926845425,0.12038141897289645,22.89695884295472,0.47916698455810547,-1.204808194197148,-0.2479169845581044,-1.5206381145645231,1.0248041454483143,-0.8842775495613138,0.38844358044510496,-0.5123459882812496,28.31856471200181,-8.389569792548038,0.6363605650032093,8,0.18229198455810458,1.9479169845581046,2.684895992279052,1.6302084922790527,-2.15625,1,-0.4313043176431046,-12.00003433240638,6.1875,1.3309362753169711,6.177083015441895,1.0303011387202332,6.75,-0.4313043176431046
2551,2000-08-23,6.083333015441895,6.458333015441895,5.9375,5.9479169845581055,1284600.0,0.015652174743767677,-5.666662597656261,-0.39393754438920714,48.238478686702415,39.20107663285344,-0.09845328148738375,0.14041102680382078,1.53141368695412,0.05550958437417908,23.596988409695925,0.5208330154418954,-0.9311156699626757,-0.06458363533019895,-1.0777598069579577,0.9485925362975598,-0.5711717211440783,0.4420044504836804,-0.5518521487499992,16.279040058593854,-21.48732586960814,0.5065880858138793,8,0.08854198455810458,1.8437500000000009,2.6640629768371573,1.7395839691162092,-2.35416603088379,2,-0.4297944907512138,-1.1395393400528793,5.989583015441895,-12.00003433240638,6.1875,1.3309362753169711,6.177083015441895,-0.4297944907512138
2552,2000-08-24,7.1666669845581055,7.3125,6.239583015441895,6.2916669845581055,3636600.0,0.1780823055989671,-1.1914871651024828,6.461568798681592,64.09090767222054,42.69574620417932,-1.0779577843149486,-0.9938796697832686,0.43918432033982047,-0.9852015512133425,23.601835401282976,1.2291669845581046,-0.6945520015742543,1.018750333786011,0.005574162158252349,2.03192650541377,0.5121622479721317,1.5253384195998905,-1.583112031916209,89.39396251331677,46.734082545470145,0.5065880858138793,8,-0.7552084922790527,0.39583301544189453,1.6770830154418945,0.6770830154418945,-3.4375,3,-0.5218023911497254,-5.666662597656261,6.083333015441895,-1.1395393400528793,5.989583015441895,-12.00003433240638,6.1875,-0.5218023911497254
2553,2000-08-25,6.8541669845581055,7.2708330154418945,6.75,6.8125,1765800.0,-0.04360464922862162,-5.249984264403793,0.047619410923549106,62.66666151258892,46.47243514796823,-0.6692736802935269,-0.707825403087508,0.7352803235011915,-0.6226479829006699,23.321866948626973,0.5208330154418945,-0.48689831579480725,0.7000003337860106,-0.3296807224567093,1.7296813900287304,0.18515980566465018,1.214840861907371,-1.1668753290747231,66.66668978604403,18.70803608406151,0.51484052812136,8,-0.44270849227905273,0.22916603088378906,2.023437261581421,0.9895830154418945,-3.3229169845581055,4,-0.46504557113668,-1.1914871651024828,7.1666669845581055,-5.666662597656261,6.083333015441895,-1.1395393400528793,5.989583015441895,-0.46504557113668
2554,2000-08-28,6.875,7.25,6.833333015441895,6.875,2098800.0,0.003039467157545106,-8.999931335973276,0.0,66.66666666666667,51.191671533096034,-0.6069662243078398,-0.7957076537756693,0.7023127398645954,-0.6002827343136232,23.026768652902938,0.4166669845581046,-0.3305064562171811,0.7374999999999998,-0.22920172469704436,1.704201724697044,0.25414913765147773,1.220850862348522,-1.0901958438456205,68.18181818181817,14.173246552635149,0.4833508623485219,8,-0.390625,-0.125,2.0026042461395264,0.96875,-3.3229169845581055,0,-0.4696970159357243,-5.249984264403793,6.8541669845581055,-1.1914871651024828,7.1666669845581055,-5.666662597656261,6.083333015441895,-0.4696970159357243
2555,2000-08-29,6.8854169845581055,7.0625,6.84375,6.927083015441895,1547400.0,0.0015151977539062944,-2.5,-100.0,65.1960787613636,54.26236983484176,-0.45452516834052936,-0.8055869148807293,0.6688860506770533,-0.5711604247722244,22.234065704065465,0.21875,-0.19602063566265215,0.7213544845581055,-0.2981662461875896,1.7408752153038005,0.21159411918525795,1.231114849930953,-1.0089510777729886,68.9394170587713,10.955822033972126,0.5097603653728477,8,-0.26041698455810547,-0.26041698455810547,1.804687261581421,0.9791665077209464,-3.4791669845581055,1,-0.4992435472984812,-8.999931335973276,6.875,-5.249984264403793,6.8541669845581055,-1.1914871651024828,7.1666669845581055,-0.4992435472984812
2556,2000-08-30,6.75,7.0416669845581055,6.625,7.0416669845581055,1282200.0,-0.01966721621389156,1.8571419229323,7.000114442664076,61.53845804341643,55.51916857636504,-0.23981570546410325,-0.679579803668771,0.7795811850759424,-0.3970891519482258,21.35346299568672,0.41666698455810547,-0.05058761645912835,0.5697916507720944,-0.4771272537847864,1.6167105553289751,0.046332198493654,1.0932511030505347,-0.7873720476219903,47.57283106747786,-11.523287229763753,0.5234594522784403,8,-0.125,-0.125,1.9401042461395264,1.1875,-3.427083015441895,2,-0.43209881252712656,-2.5,6.8854169845581055,-8.999931335973276,6.875,-5.249984264403793,6.8541669845581055,-0.43209881252712656
2557,2000-08-31,6.927083015441895,7.0416669845581055,6.6666669845581055,6.765625,1735800.0,0.026234520806206696,-1.0869620599154528,-0.5535697353147969,63.007150726369254,58.18935219970188,-0.4348689943722439,-0.844155701270723,0.5900702920413012,-0.5299376225645096,20.038576618468603,0.375,0.17381366126304432,0.7114580154418952,-0.3875784707646668,1.8104945016484573,0.16193977233861379,1.2609762585451767,-0.883462740206566,46.774167349621,-12.138643388200897,0.5495182431032811,8,-0.3020830154418954,-0.32291650772094815,1.763021230697631,1.17708396911621,-3.4895830154418954,3,-0.4616540647419666,1.8571419229323,6.75,-2.5,6.8854169845581055,-8.999931335973276,6.875,-0.4616540647419666
2558,2000-09-01,6.864583015441895,7.15625,6.7916669845581055,7.1354169845581055,778800.0,-0.0090225568050325,1.333331298828125,-1.6774265952356897,60.827244483837625,59.633925739035774,-0.2956859288810634,-0.7417471464422922,0.637480874931744,-0.4179613708367791,18.450354249301053,0.36458301544189453,0.2911781965188194,0.599478864669801,-0.5238238857775013,1.7227816151171034,0.03782748944615033,1.1611302398934518,-0.744829956720686,38.33328247070327,-17.85627956371423,0.561651375223651,9,-0.23958301544189542,-0.3645830154418954,1.825521230697631,1.23958396911621,-3.531250000000001,4,-0.45675258407257435,-1.0869620599154528,6.927083015441895,1.8571419229323,6.75,-2.5,6.8854169845581055,-0.45675258407257435
2559,2000-09-05,6.53125,6.8541669845581055,6.458333015441895,6.7916669845581055,1894800.0,-0.048558377791056206,1.0540556590677914,0.961537378076696,61.72838864285196,61.55111502177971,0.1022930985833801,-0.35871200865528063,0.9737035741641762,-0.034592232620861196,16.862187848389137,0.40625,0.28567919007498865,0.2229166984558102,-0.8695382347490472,1.3153716316606676,-0.3233107681466185,0.7691441650582389,-0.33993212480206303,10.447801983823755,-48.240849773858685,0.5462274666024285,9,0.09375,-0.20833349227905273,2.0859375,1.5729169845581055,-3.3541669845581055,1,-0.4593301435406698,1.333331298828125,6.864583015441895,-1.0869620599154528,6.927083015441895,1.8571419229323,6.75,-0.4593301435406698
2560,2000-09-06,6.34375,6.5,6.1875,6.4791669845581055,1800000.0,-0.028708133971291905,2.5294181005466245,0.5200005859367848,53.36927496433516,62.12120349707224,0.385896032680078,-0.10177322227530095,1.1589517654898875,0.20252789294272855,15.744094430194917,0.34375,0.38589844855315025,-0.011979150772094549,-1.016452796656166,0.992494495111977,-0.5142159737141307,0.49025767216994165,0.96875,16.129032258064516,-37.3317047185775,0.502236822942036,9,0.40625,-0.020833492279052734,2.2682290077209473,1.7604169845581055,-3.208333015441895,2,-0.4400657315559575,1.0540556590677914,6.53125,1.333331298828125,6.864583015441895,-1.0869620599154528,6.927083015441895,-0.4400657315559575
2561,2000-09-07,6.1875,6.4166669845581055,6.0416669845581055,6.380208015441895,1671600.0,-0.024630541871921152,1.8235192744741122,1.423071234902644,41.61491001108868,59.62387042361314,0.6241076038813151,0.10671090644162895,1.291610803168501,0.4121512871886779,14.650117508712771,0.375,0.4330229156466272,-0.19791665077209508,-1.1407741851231847,0.7449408835789946,-0.6693454179476399,0.27351211640344975,1.1025,13.084087360157437,-33.16606973941161,0.4714287671755448,9,0.46875,0.13541650772094727,2.0208334922790527,1.9166669845581055,-3.09375,3,-0.4494949494949495,2.5294181005466245,6.34375,1.0540556590677914,6.53125,1.333331298828125,6.864583015441895,-0.4494949494949495
2562,2000-09-08,5.84375,6.1875,5.5104169845581055,6.177083015441895,3539400.0,-0.05555555555555558,2.8235241847101684,1.7297309334930113,44.66667338053179,57.62387174227345,0.8498367359097863,0.47999280892858387,1.584789679337911,0.8026616009041856,13.77497627002856,0.6770830154418945,0.5081425803514463,-0.5447916507720949,-1.479597757777113,0.3900144562329233,-1.012194704274604,-0.0773885972695858,1.3963166793823243,20.2531491539193,-24.42062213200494,0.46740305350250894,9,0.5364584922790527,0.47916650772094727,2.125,2.2604169845581055,-2.6875,4,-0.43137249462107297,1.8235192744741122,6.1875,2.5294181005466245,6.34375,1.0540556590677914,6.53125,-0.43137249462107297
2563,2000-09-11,5.5729169845581055,5.833333015441895,5.4375,5.802083015441895,2080800.0,-0.04634575665315843,1.7142894511401505,0.6874987483012668,40.92308247041368,54.763473498245354,1.0279068877856972,0.7732418611161034,1.8048915407620383,1.1204853598805027,13.093377628059086,0.40625,0.5555633431536782,-0.8046871662139896,-1.7734018137742487,0.16402748134626943,-1.2890444899941187,-0.32032984243386053,1.5633707131347654,9.558843823860656,-32.87523514545335,0.4843573237801295,9,0.7239580154418945,0.7499995231628418,2.0208330154418945,2.53125,-2.4791669845581055,0,-0.38317760527836564,2.8235241847101684,5.84375,1.8235192744741122,6.1875,2.5294181005466245,6.34375,-0.38317760527836564
2564,2000-09-12,5.2291669845581055,5.677083015441895,5.1041669845581055,5.645833015441895,3152400.0,-0.06168223947216345,1.391304867029423,1.8181840880906177,39.23304735031803,51.8786922303514,1.244518289256737,1.118553248188869,2.0992504166005332,1.5107022200389615,12.69620635996708,0.57291603088379,0.42073719106291385,-1.1130205154418942,-2.1946924963722036,-0.0313485345115847,-1.653856505907049,-0.5721845249767394,1.7712176973193356,8.95522592008811,-33.807635893859654,0.5408359904651548,9,0.9010415077209473,0.9791665077209473,2.1979165077209473,2.8541665077209473,-2.2291669845581055,1,-0.36254990034066004,1.7142894511401505,5.5729169845581055,2.8235241847101684,5.84375,1.8235192744741122,6.1875,-0.36254990034066004
2565,2000-09-13,5.5625,5.583333015441895,5.1666669845581055,5.1875,1379400.0,0.06374495525314794,-1.0000000000000042,-0.9000013732931091,43.093926284868125,49.82929981273492,0.7865043263904727,0.8293839618977046,1.7210603766607857,1.2111105892518683,11.928265867049733,0.41666603088378995,0.31311443336714007,-0.7807291507720944,-1.8591905893968113,0.2977322878526225,-1.3199598700844533,-0.24149843145973549,1.248262912145508,34.92061070033482,-10.729935056236386,0.5392307193123586,9,0.5677084922790527,0.6458334922790527,1.8229169845581055,2.4791669845581055,-2.2604169845581055,2,-0.4288390084598841,1.391304867029423,5.2291669845581055,1.7142894511401505,5.5729169845581055,2.8235241847101684,5.84375,-0.4288390084598841
2566,2000-09-14,5.25,5.833333015441895,5.25,5.75,1554000.0,-0.0561797752808989,-1.3333320617675817,-1.3333333333333333,18.055540102494618,44.83467641008218,0.9653724231424654,1.1344136782997882,1.992878313570193,1.5557110365386535,11.270056683028468,0.5833330154418954,0.16799930340996916,-1.0515625000000002,-2.231884256628419,0.12875925662841858,-1.6417233783142091,-0.46140162168579124,1.3901033193867676,13.461513067836195,-25.55466169265074,0.5901608783142092,9,0.8802084922790527,0.9583334922790527,2.0208332538604736,2.6875,-1.625,3,-0.4027777172270276,-1.0000000000000042,5.5625,1.391304867029423,5.2291669845581055,1.7142894511401505,5.5729169845581055,-0.4027777172270276
2567,2000-09-15,4.9375,5.59375,4.9166669845581055,5.2760419845581055,3924600.0,-0.059523809523809534,-2.561645141304866,0.6770839691162109,18.055540102494618,40.08226481215518,1.0794906001971034,1.3746420658474072,2.2642559373015345,1.8938304676756363,11.848906905850717,0.6770830154418945,0.01349165663468277,-1.2734375,-2.580327732861713,0.03345273286171313,-1.9268826164308566,-0.6199923835691434,1.5490096859039015,2.2726941699594443,-31.872523540295255,0.6534451164308565,9,0.9479169845581055,1.1770834922790527,2.28125,3.0,-1.28125,4,-0.37341772151898733,-1.3333320617675817,5.25,-1.0000000000000042,5.5625,1.391304867029423,5.2291669845581055,-0.37341772151898733
2568,2000-09-18,4.895833015441895,5.0729169845581055,4.8125,5.0625,1927800.0,-0.008438882948476834,1.7777670401660148,0.4923081690315394,17.241370601403688,35.13926280754982,0.9080085279783567,1.3864852264251324,2.2547374238906874,1.9637958667152065,12.4050675029602,0.26041698455810547,-0.1250628490417398,-1.2510419845581042,-2.684410742680364,0.1823267735641556,-1.9677263636192341,-0.5343576054969743,1.4022955463005102,8.163236707800095,-20.781142794572148,0.7166843790611301,9,0.7604169845581046,1.1666669845581046,2.2291669845581046,3.0416669845581046,-1.3229160308837904,0,-0.35531910707638414,-2.561645141304866,4.9375,-1.3333320617675817,5.25,-1.0000000000000042,5.5625,-0.35531910707638414
2569,2000-09-19,3.5833330154418945,3.8333330154418954,3.3125,3.75,26914200.0,-0.2680851237900187,2.125001072884618,1.0000000000000053,11.807215944914816,30.521256249836448,1.9650133394842628,2.6286569085824887,3.486648571716745,3.297582107902146,13.515840995149041,1.5833330154418954,-0.33560475622288166,-2.4333336353302,-4.268091976876976,-0.5985752937834246,-3.350712806103588,-1.5159544645568124,2.5068075476565745,10.743790397176237,-12.598624612738554,0.9173791707733876,9,1.2812504768371582,1.7291669845581055,3.5416669845581055,4.3541669845581055,-0.2291660308837895,1,-0.13662783038364057,1.7777670401660148,4.895833015441895,-2.561645141304866,4.9375,-1.3333320617675817,5.25,-0.13662783038364057
2570,2000-09-20,3.40625,3.7291669845581055,3.385416984558105,3.6041669845581055,5816400.0,-0.04941852032138205,-1.869569024882467,1.1874996423728135,11.694499580037231,27.196766201941845,1.8792111984312285,2.742910293926613,3.580430882353408,3.4908132912957743,14.352179532816212,0.34375000000000044,-0.5544122313517912,-2.48125,-4.656225736600316,-0.30627426339968533,-3.5687378683001576,-1.3937621316998428,2.2394680730027137,3.719008733450989,-15.874410288310832,1.0874878683001574,9,1.34375,1.90625,3.5442707538604736,4.53125,-0.10416698455810547,2,-0.11926605504587151,2.125001072884618,3.5833330154418945,1.7777670401660148,4.895833015441895,-2.561645141304866,4.9375,-0.11926605504587151
2571,2000-09-21,3.46875,3.53125,3.229166984558105,3.432291984558105,10086600.0,0.0183486238532109,2.7419389135327075,-0.1842086242537282,9.31372010034002,23.268660281920535,1.5539100204792744,2.608213477202879,3.4074456420345163,3.4366726148718163,15.360492657233454,0.302083015441895,-0.7722512105092019,-2.2880208492279053,-4.713333251704466,0.13729155324865472,-3.5006770504661855,-1.075364647989625,1.8036531813222796,10.132146508593674,-5.774282989249706,1.21265620123828,9,1.0625,1.8020834922790527,3.4140625,4.46875,0.010416984558105025,3,-0.04804813969242683,-1.869569024882467,3.40625,2.125001072884618,3.5833330154418945,1.7777670401660148,4.895833015441895,-0.04804813969242683
2572,2000-09-22,3.4270830154418945,3.447916984558105,3.3333330154418945,3.359375,2633400.0,-0.012012103656390716,1.0952314520137156,1.8571503309006026,9.359599801740941,19.761606652068014,1.3597104409374916,2.482641859252902,3.30832867810466,3.4827160393884924,17.393410132496925,0.13541698455810547,-0.9521152769706474,-2.1427086353302,-4.6841785814336845,0.3987613107732848,-3.413443608381942,-0.8719736622784575,1.4775376504628337,10.734428793697056,-2.238691803525006,1.2707349730517423,9,1.1041669845581055,1.8437504768371582,3.4557294845581055,4.5104169845581055,0.10416698455810547,4,0.057750857993904114,2.7419389135327075,3.46875,-1.869569024882467,3.40625,2.125001072884618,3.5833330154418945,0.057750857993904114
2573,2000-09-25,3.6666669845581055,3.7916669845581055,3.541666984558105,3.7708330154418954,5764800.0,0.06990900659151911,2.4285564812514164,-1.5384593715227535,15.365245800623981,17.109628702102,0.9178056507888614,2.0996653221702086,2.9375806155292743,3.252605237903441,19.243706105378212,0.36458396911621094,-1.0816755637607836,-1.743749666213989,-4.345159638056732,0.8576603056287544,-3.044454652135361,-0.44304468029261734,0.9363720187042306,72.41386930675556,56.67907243818424,1.3007049859213717,9,0.8645830154418945,1.6041665077209473,3.3255205154418945,4.2708330154418945,0.29166603088378995,0,-0.002840995542266578,1.0952314520137156,3.4270830154418945,2.7419389135327075,3.46875,-1.869569024882467,3.40625,-0.002840995542266578
2574,2000-09-26,3.6458330154418954,3.7916669845581055,3.625,3.765625,2457000.0,-0.0056819910845328225,-1.0645241315762937,1.1500100708622305,16.010502850269035,14.100359431590995,0.7715624794070743,1.9670245210487964,2.8065060704827216,3.271743670544705,21.193994371796613,0.16666698455810547,-1.2163737886048,-1.6031252861022942,-4.222575240261819,1.0163246680572309,-2.912850263182057,-0.29340030902253167,0.7099090244536788,74.07396104600711,55.97704160792418,1.3097249770797625,9,0.8854169845581046,1.6250004768371573,3.364583492279052,4.291666984558105,0.22916698455810458,1,-0.01999982735768624,2.4285564812514164,3.6666669845581055,1.0952314520137156,3.4270830154418945,2.7419389135327075,3.46875,-0.01999982735768624
2575,2000-09-27,3.447916984558105,3.7604169845581055,3.447916984558105,3.6666669845581055,3997800.0,-0.054285544632877825,-1.8571428571428497,1.8260821106431935,15.844162514889206,13.854650810745948,0.712955699549132,1.9965726844863112,2.8400297159055445,3.464134882938397,23.31301629306148,0.31250000000000044,-1.3331800460976506,-1.6291663169860846,-4.247608734186549,0.9892761002143806,-2.9383875255863168,-0.319945108385852,0.7050415453767251,38.88888888888886,19.3251786806071,1.3092212086002326,9,0.9635415077209477,1.8229165077209477,3.583333015441895,4.4895830154418945,0.8125000000000004,2,-0.027190329819386627,-1.0645241315762937,3.6458330154418954,2.4285564812514164,3.6666669845581055,1.0952314520137156,3.4270830154418945,-0.027190329819386627
2576,2000-09-28,3.8333330154418954,3.90625,3.5208330154418945,3.5833330154418945,2214000.0,0.11178228263903134,-1.0555572509765576,-1.1428571428571446,25.19279618782859,14.647679264671943,0.1178451164842258,1.4560985511385747,2.3510849415958672,3.0793709071140087,25.547665040004787,0.458333015441895,-1.4184504075241442,-1.0979169368743884,-3.6480484285178703,1.452214554769094,-2.3729826826961293,0.17714880894735252,0.15334303632512425,87.27267884816752,64.99558784855681,1.2750657458217411,9,0.31770896911621005,1.4375004768371573,3.2213544845581046,4.104166984558105,0.5625,3,-0.13858696801450732,-1.8571428571428497,3.447916984558105,-1.0645241315762937,3.6458330154418954,2.4285564812514164,3.6666669845581055,-0.13858696801450732
2577,2000-09-29,3.7291669845581055,3.8541669845581055,3.6458330154418954,3.7604169845581055,2701200.0,-0.027173749440545847,-1.1052560568972596,-0.12499999999999956,26.273454562591425,15.65124414924836,0.036413130275488204,1.3791083288042074,2.353078625501235,3.1872490357857126,27.903076981989116,0.20833396911621005,-1.5594695450552827,-1.0421871662139894,-3.4631648271762048,1.378790494748226,-2.252675996695097,0.16830166426711823,-0.5000000000000004,61.3636789243379,35.92964530587021,1.2104888304811077,9,-0.16145849227905273,1.5416665077209473,3.3203120231628427,4.2083330154418945,0.84375,4,-0.06703910043052808,-1.0555572509765576,3.8333330154418954,-1.8571428571428497,3.447916984558105,-1.0645241315762937,3.6458330154418954,-0.06703910043052808
2578,2000-10-02,3.7291669845581055,3.9270830154418954,3.71875,3.8229169845581055,2486400.0,0.0,-2.636337910944668,3.0,28.82352561026643,17.541945223176317,-0.16369652980370697,1.1933506019226847,2.2686125848216463,3.193992659908984,30.368640400154256,0.20833301544189542,-1.6044097549760012,-0.8854163646697994,-3.135720965846648,1.3648882365070487,-2.0105686652582238,0.23973593591862485,-0.48750000000000027,58.69573005441418,29.889338543221008,1.125152300588424,10,-0.15104198455810547,1.5208330154418945,3.257812261581421,4.2083330154418945,0.8958330154418945,0,-0.05307270641879236,-1.1052560568972596,3.7291669845581055,-1.0555572509765576,3.8333330154418954,-1.8571428571428497,3.447916984558105,-0.05307270641879236
2579,2000-10-03,3.53125,3.8333330154418954,3.5,3.8125,4732200.0,-0.05307270641879236,1.0645182249366454,3.0,20.183486238532126,18.48516596300908,0.029117557107147363,1.217408518168554,2.394141169814729,3.3919158166693695,32.6021223924016,0.3333330154418954,-1.6412126800322193,-0.9333333492279055,-3.0411327197980977,1.1744660213422873,-1.987233034513002,0.12056633605719114,-0.2621663742065432,17.39126108088102,-10.202124230783738,1.0538996852850964,10,0.046875,1.7083334922790527,3.2161457538604736,4.40625,0.9583330154418954,1,0.12094386278000568,-2.636337910944668,3.7291669845581055,-1.1052560568972596,3.7291669845581055,-1.0555572509765576,3.8333330154418954,0.12094386278000568
2580,2000-10-04,3.5520830154418945,3.6041669845581055,3.4375,3.5,3399600.0,0.005899614992394886,1.133324381565054,-0.1851840549045139,22.742467031060897,19.977248955311403,0.03480670367291072,1.0294897904418825,2.2869085107609903,3.366220445083897,34.51202183142586,0.16666698455810547,-1.6807013381102416,-0.7729169845581056,-2.7203906904214605,1.1745567213052492,-1.7466538374897826,0.2008198683735718,-0.2566794140625004,23.40420558472038,-5.729872463380055,0.9737368529316773,10,0.07812500000000044,1.6406254768371582,3.0651044845581055,4.3854169845581055,0.8958339691162109,2,0.09090918853931496,1.0645182249366454,3.53125,-2.636337910944668,3.7291669845581055,-1.1052560568972596,3.7291669845581055,0.09090918853931496
2581,2000-10-05,3.40625,3.625,3.375,3.554687976837158,1788000.0,-0.04105563265495704,-1.3703650120148563,-2.85002655045502,24.02826294986211,21.607100416213754,0.1909189195067733,1.0079533370702336,2.338836176586608,3.5057947555142643,36.30978197936016,0.25,-1.5463048373179342,-0.7796874999999996,-2.5569434245120988,0.9975684245120999,-1.6683154622560492,0.10894046225604992,-0.08557922205810575,5.660380617756741,-25.76144864118364,0.8886279622560498,10,0.2447915077209477,1.7864584922790527,3.21875,4.53125,0.4270830154418954,3,0.25076461931981076,1.133324381565054,3.5520830154418945,1.0645182249366454,3.53125,-2.636337910944668,3.7291669845581055,0.25076461931981076
2582,2000-10-06,3.322916984558105,3.4583330154418945,3.291666984558105,3.421875,2556000.0,-0.02446473847835451,-1.0645123182969918,0.6666623835115691,23.69337923519302,22.532448575610314,0.28823285970066737,0.9409939564077034,2.3481945644709854,3.5776638587959035,37.44463698839827,0.1666660308837895,-1.392292357564676,-0.7369788646697999,-2.370977229746203,0.897019500406603,-1.5539780472080014,0.08002031786840158,0.6041660308837904,4.918037707757366,-28.229469516480584,0.8169991825382015,10,0.286458015441895,1.8697915077209477,3.302083015441895,4.6145830154418945,0.9479160308837904,4,0.32288379031728076,-1.3703650120148563,3.40625,1.133324381565054,3.5520830154418945,1.0645182249366454,3.53125,0.32288379031728076
2583,2000-10-09,3.4375,3.4375,3.1770830154418945,3.354166984558105,2864400.0,0.03448265965546926,5.250031471372496,-0.8421047559389011,45.9302378190842,25.85686357214533,0.15390911557226428,0.6937996471201338,2.173547280031647,3.446345490709043,38.590341246441504,0.26041698455810547,-1.2262509070783607,-0.515625,-2.006114779860579,0.974864779860579,-1.26086988993029,0.22961988993028948,0.4768746948242195,39.68258812313983,3.548270234867772,0.7452448899302896,10,0.11458301544189498,1.7291665077209473,3.1770832538604736,4.5,0.9791669845581055,0,0.33030312278053975,-1.0645123182969918,3.322916984558105,-1.3703650120148563,3.40625,1.133324381565054,3.5520830154418945,0.33030312278053975
2584,2000-10-10,3.3333330154418945,3.479166984558105,3.2395830154418945,3.4661459922790527,2193600.0,-0.030303122780539815,2.0163863566096354,-1.5937618017646773,47.878777454044666,29.41626523205149,0.23365790720124435,0.6837071478522283,2.199753854322492,3.5336667990225337,39.30942480148126,0.2395839691162105,-1.0536677594857329,-0.5250002861022951,-1.9112909527619717,0.861290380557381,-1.218145619432133,0.16814504722754275,0.551550012207032,34.8836961728855,-5.129898492641786,0.6931453333298381,10,0.21875000000000044,1.6822919845581055,3.2291669845581055,4.6041669845581055,1.083333969116211,1,0.38750013232232394,5.250031471372496,3.4375,-1.0645123182969918,3.322916984558105,-1.3703650120148563,3.40625,0.38750013232232394
2585,2000-10-11,3.1770830154418945,3.322916984558105,3.09375,3.2838540077209477,1246800.0,-0.04687500447034876,1.4788617613608595,0.8039198790790221,41.9540099855673,31.278622320689124,0.38828196153727257,0.6873241664038225,2.302156967736515,3.677480223391399,40.13409005558317,0.23958301544189453,-0.9329291673095743,-0.5619794368743896,-1.7231010104447098,0.5991421366959306,-1.1425402236595499,0.01858134991077076,0.679488011718751,15.68621467141544,-26.946103516871382,0.5805607867851602,10,0.3333334922790532,1.6197919845581055,3.296875238418579,4.7604169845581055,0.9687500000000009,2,0.4131147954336496,2.0163863566096354,3.3333330154418945,5.250031471372496,3.4375,-1.0645123182969918,3.322916984558105,0.4131147954336496
2586,2000-10-12,3.135416984558105,3.25,3.1145830154418945,3.197916984558105,4024200.0,-0.013114555295305808,-1.5999743655473178,0.5853649822477255,41.95403206032806,33.020908709326534,0.35820676668013895,0.5928436966334503,2.286031081710141,3.712495129220112,41.61702493559666,0.13541698455810547,-0.8188917289400282,-0.4979163169860845,-1.4451392082439942,0.44930657427182563,-0.9715277626150391,-0.024304871357129443,0.6753847809729017,10.810884373940546,-34.375115435362936,0.473611445628955,10,0.3749995231628427,1.6197915077209477,3.4010412693023686,4.8020830154418945,0.8125000000000004,3,0.41860460872159866,1.4788617613608595,3.1770830154418945,2.0163863566096354,3.3333330154418945,5.250031471372496,3.4375,0.41860460872159866
2587,2000-10-13,3.09375,3.21875,3.072916984558105,3.171875,3792600.0,-0.013289136584803352,-1.4347902237082928,1.25,32.25803021953199,33.402520332578256,0.3355474727818377,0.5157415836082304,2.274946654537466,3.743542045608179,42.73737200390981,0.14583301544189498,-0.6845878795057483,-0.44739580154418945,-1.1988402892516872,0.30404868616330827,-0.8231180453979383,-0.07167355769044059,0.6740286595991463,5.128126878004917,-35.10125511667394,0.37572224385374886,10,0.359375,1.5364584922790527,3.3958332538604736,4.84375,0.8125,4,0.23905713630445113,-1.5999743655473178,3.135416984558105,1.4788617613608595,3.1770830154418945,2.0163863566096354,3.3333330154418945,0.23905713630445113
2588,2000-10-16,3.15625,3.229166984558105,3.072916984558105,3.1875,2551200.0,0.02020202020202011,1.7272575946733462,0.4,35.22010985195496,35.073256289625235,0.20476609936543433,0.3333238974107875,2.1704156638089707,3.665188887486213,43.76667377828771,0.15625,-0.6206712897441466,-0.2979166507720947,-0.7194019350681606,0.12356863352397118,-0.5086592929201275,-0.087174008624062,0.5559397255958629,20.5127422626203,-14.797902356648933,0.21074264214803293,10,0.19270849227905273,1.296875,3.1953125,4.78125,0.625,0,0.35313521281327387,-1.4347902237082928,3.09375,-1.5999743655473178,3.135416984558105,1.4788617613608595,3.1770830154418945,0.35313521281327387
2589,2000-10-17,3.09375,3.229166984558105,2.8958330154418945,3.226562976837158,1921200.0,-0.01980198019801982,3.830192329617127,4.2500152587890625,38.35613689536703,36.80810849677036,0.2220290842357615,0.37657199538088815,2.196008052955703,3.708816483533024,43.43707439746174,0.3333339691162105,-0.5613706204564841,-0.3359375,-0.7819888067284966,0.11011380672849658,-0.5589631533642483,-0.11291184663575171,0.5672979063128425,46.34146886095175,11.0090786820409,0.2230256533642483,10,0.16666650772094727,1.2708330154418945,3.2161457538604736,4.84375,0.53125,1,0.42760953036221583,1.7272575946733462,3.15625,-1.4347902237082928,3.09375,-1.5999743655473178,3.135416984558105,0.42760953036221583
2590,2000-10-18,3.0,3.072916984558105,2.90625,2.979166984558105,1721400.0,-0.030303030303030276,1.0000000000000053,-0.15685978838828607,16.10166401189258,35.92737528144042,0.2561694051118306,0.46201395056469785,2.259731228054947,3.7854521985188683,43.08966305653843,0.1875,-0.5268915773329077,-0.4093749999999998,-0.8951513135300351,0.07640131353003543,-0.6522631567650174,-0.1664868432349822,0.5845264172257476,29.411828064119167,0.6227034583953319,0.24288815676501752,10,0.1875,1.3645830154418945,3.1692709922790527,4.822916984558105,1.0416669845581055,2,0.47222232818603516,3.830192329617127,3.09375,1.7272575946733462,3.15625,-1.4347902237082928,3.09375,0.47222232818603516
2591,2000-10-19,3.3020830154418945,3.375,2.979166984558105,3.0,1945800.0,0.10069433848063158,-1.3030348428479048,14.500205996795296,35.03646074188522,37.18771767107289,-0.06955840937720703,0.1547379475591084,1.9241320985288803,3.451205296797454,42.19220557189413,0.395833015441895,-0.43746444148419883,-0.0989586353302001,-0.586162421154178,0.38824515049377784,-0.3425605282421893,0.1446432575817891,0.21357406160546777,84.78255244873549,57.63064710492395,0.24360189291198903,10,-0.11458301544189453,1.0625,2.867187976837158,4.52083396911621,0.6354169845581055,3,0.25552052933081315,1.0000000000000053,3.0,3.830192329617127,3.09375,1.7272575946733462,3.15625,0.25552052933081315
2592,2000-10-20,3.625,3.6927080154418954,3.125,3.25,2704200.0,0.09779190379164104,1.2244913211636512,1.2413806166872396,47.023798819296054,37.309224448874204,-0.38567663840799327,-0.16083756942780525,1.5647156835866145,3.1003368348752733,40.877066789930524,0.5677080154418954,-0.3604396479401153,0.21406249999999982,-0.28330242908590364,0.7114274290859033,-0.03461996454295191,0.46274496454295155,-0.7291669845581055,91.5033078661151,65.51836798661935,0.24868246454295181,10,-0.330729484558105,0.6197915077209473,2.5442709922790527,4.197916984558105,0.47916698455810547,4,0.08908054746430505,-1.3030348428479048,3.3020830154418945,1.0000000000000053,3.0,3.830192329617127,3.09375,0.08908054746430505
2593,2000-10-23,3.65625,3.9583330154418954,3.6041669845581055,3.7395830154418954,1987800.0,0.008620689655172376,-2.777790210928392,-0.2222213745117211,53.94737159116371,37.98351268633188,-0.4276005295706917,-0.20333298598317384,1.4962410198195712,3.0411996201321125,40.057568318855864,0.35416603088378995,-0.2794493001164833,0.24583334922790545,-0.25042456821284675,0.7420912666686577,-0.0022956094924708736,0.4939623079482818,-0.7444794845581053,71.56865737017458,42.658563176968414,0.24812895872037616,10,-0.22916698455810502,0.328125,2.343750238418579,4.072916984558105,0.03125,0,0.06837606837606836,1.2244913211636512,3.625,-1.3030348428479048,3.3020830154418945,1.0000000000000053,3.0,0.06837606837606836
2594,2000-10-24,3.572916984558105,3.7916669845581055,3.541666984558105,3.7083330154418954,1001400.0,-0.022791935847355838,-1.5263239049775867,1.624998569483067,50.632931196328606,38.94783726530536,-0.3427526575620363,-0.13253803987193846,1.5359121894006003,3.093549189453207,39.24169613092847,0.25000000000000044,-0.18804493489384644,0.16614613533019984,-0.3238616582288163,0.656153928889216,-0.07885776144930823,0.4111500321097079,-0.6192839691162102,63.36638599550929,32.36525000728095,0.245003896779508,10,-0.14583396911621005,-0.14583396911621005,2.286458015441895,4.104166507720947,0.010416030883789507,1,0.05830894374044959,-2.777790210928392,3.65625,1.2244913211636512,3.625,-1.3030348428479048,3.3020830154418945,0.05830894374044959
2595,2000-10-25,3.354166984558105,3.6770830154418954,3.354166984558105,3.6041669845581055,1420200.0,-0.061224484348621044,-1.583328247070314,1.8461625139090234,48.48485689189945,39.67348446881329,-0.1075518913511857,0.08308830853392735,1.7203190702696483,3.282556683533253,38.34041705743429,0.3229160308837904,-0.19745252129754975,-0.047916364669800426,-0.5380604870420549,0.44222775770245404,-0.29298842585592766,0.1971556965163268,-0.3603459691162101,38.297897207639735,3.922317631203434,0.24507206118612715,10,0.07291603088378995,0.07291603088378995,1.7343747615814213,3.572916507720947,0.302083015441895,2,0.08074523918718257,-1.5263239049775867,3.572916984558105,-2.777790210928392,3.65625,1.2244913211636512,3.625,0.08074523918718257
2596,2000-10-26,3.3020830154418945,3.4583330154418945,3.09375,3.4348959922790527,1549800.0,-0.01552813838905287,3.057978244889619,0.5312519073486318,49.38269721137154,41.57622524568435,-0.03278814238105765,0.09837545490584576,1.719284432497572,3.2991372809055655,37.93598034142682,0.36458301544189453,-0.20589323347051458,-0.07343783378601065,-0.520900493758051,0.3740248261860297,-0.29716916377203084,0.15029349620000954,-0.2696815199999998,24.09635763379111,-13.426854129375325,0.22373132998602027,10,0.12500000000000044,0.12500000000000044,1.7291669845581055,3.6250004768371573,0.1458339691162105,3,0.22397497750892792,-1.583328247070314,3.354166984558105,-1.5263239049775867,3.572916984558105,-2.777790210928392,3.65625,0.22397497750892792
2597,2000-10-27,3.479166984558105,3.5208330154418945,3.2395830154418945,3.354166984558105,1630800.0,0.053627957955052485,1.7000164795927595,-0.9411730914913707,51.190484624326075,43.35071133150336,-0.16701466198385795,-0.10371576157612683,1.4685524394335698,3.082728476866713,37.442042868579506,0.28125,-0.1842470355158632,0.11614613533019957,-0.30277739359498224,0.5350696642553814,-0.09331562913239111,0.32560789979279026,-0.40972822831621025,44.578366411826316,7.025576670786769,0.20946176446259082,10,-0.05208396911621005,-0.05208396911621005,1.4218747615814213,3.4062499999999996,0.4791660308837904,4,0.13173642353935722,3.057978244889619,3.3020830154418945,-1.583328247070314,3.354166984558105,-1.5263239049775867,3.572916984558105,0.13173642353935722
2598,2000-10-30,3.53125,3.541666984558105,3.385416984558105,3.476562976837158,1539600.0,0.014969967142439478,3.137922325560887,0.4374961853027344,55.82822912892925,45.29205491301027,-0.17914936538315906,-0.1806484082308688,1.3603777990659616,2.99205587045857,37.091846157605076,0.15625,-0.15587564526351194,0.1781250000000001,-0.21279560919060625,0.5690456091906064,-0.017335304595303302,0.3735853045953035,-0.4375,62.68653861132329,23.771824077289587,0.19546030459530322,10,-0.09895849227905229,-0.10416698455810502,1.3697917461395264,3.3541669845581046,0.1875,0,0.16224197792795914,1.7000164795927595,3.479166984558105,3.057978244889619,3.3020830154418945,-1.583328247070314,3.354166984558105,0.16224197792795914
2599,2000-10-31,3.9583330154418954,3.9583330154418954,3.59375,3.5963540077209477,2417400.0,0.12094386278000568,1.0143876173225803,6.619102426604592,69.84126984126985,51.26312222738552,-0.5260094467483238,-0.6051197030404367,0.8806735909290317,2.521655663776788,36.02920451176888,0.4270830154418954,-0.09249508594191536,0.5838538646698006,0.11339650287822911,1.054311226461372,0.34862518377401486,0.8190825455655864,-0.8299996948242194,100.0,55.74504235828532,0.2352286808957857,10,-0.4895830154418954,-0.5312500000000004,0.942708730697631,2.927083969116209,0.03125,1,-0.06842097781701184,3.137922325560887,3.53125,1.7000164795927595,3.479166984558105,3.057978244889619,3.3020830154418945,-0.06842097781701184
2600,2000-11-01,3.875,4.15625,3.7916669845581055,3.9505209922790527,1531200.0,-0.02105255296024966,-2.0107559908092685,-0.20863362423843215,68.39377156884836,54.969490097048094,-0.3414075968007939,-0.5231777461280771,0.9157125738864149,2.564572603517359,34.657398028894114,0.36458301544189453,-0.035619227021518984,0.484375,-0.03169972588739789,1.000449725887398,0.22633763705630106,0.742412362943699,-0.713466691589355,73.52941176470588,24.00946181668894,0.25803736294369894,11,-0.25,-0.34895849227905273,1.0260417461395264,3.0104169845581046,0.4270830154418954,2,-0.07526889924080138,1.0143876173225803,3.9583330154418954,3.137922325560887,3.53125,1.7000164795927595,3.479166984558105,-0.07526889924080138
2601,2000-11-02,4.2604169845581055,4.458333015441895,3.9895830154418954,3.9895830154418954,2180400.0,0.09946244762789824,-2.461530335575219,-3.5862077674439043,74.77876446765939,58.05337516908847,-0.6443492465473892,-0.8867876759162083,0.48246211244296333,2.1447285289602167,33.34150347642092,0.5833330154418954,0.03294161742028123,0.8270836353302,0.18065274974627243,1.4735145209141276,0.5038681925382362,1.1502990781221638,-1.0392006746520992,83.7607359274839,27.443028255382274,0.3232154427919639,11,-0.48437547683715776,-0.5833339691162105,0.5807290077209473,2.624999999999999,0.4375,3,-0.14180935498753067,-2.0107559908092685,3.875,1.0143876173225803,3.9583330154418954,3.137922325560887,3.53125,-0.14180935498753067
2602,2000-11-03,4.395833015441895,4.5,4.21875,4.2916669845581055,2041800.0,0.031784689473965955,-1.25,0.38461213423008306,75.53647748254309,60.45216471257507,-0.7363598845239712,-0.9883767776646684,0.2648754930904529,1.976487596182948,31.882548617411132,0.28125,0.1502819833276514,0.9088538646698008,0.13540599684762533,1.6823017324919758,0.5221299307587133,1.2955777985808883,-1.075647369093018,90.65417442084332,28.57606732997224,0.38672393391108756,11,-0.5989580154418954,-0.6979165077209482,0.3151047229766837,2.489583969116209,0.17708396911621005,4,-0.21563968138778355,-2.461530335575219,4.2604169845581055,-2.0107559908092685,3.875,1.0143876173225803,3.9583330154418954,-0.21563968138778355
2603,2000-11-06,4.5729169845581055,4.739583015441895,4.375,4.375,1731000.0,0.04028450773588088,-2.6842013964178935,1.9000146485268914,79.09836326994807,63.61499049853279,-0.8601995050588349,-1.1341870915630783,0.016058837511240043,1.7654456508790046,30.380926455610712,0.3645830154418954,0.23337356907004114,1.0291669845581053,0.11680661875390808,1.9415273503623025,0.5729868016560067,1.485347167460204,-1.1347499028441157,85.4545969056831,20.502480994085857,0.45618018290209866,11,-0.6562504768371578,-0.7552089691162105,-0.15364599227905273,2.3020830154418954,-0.1875,0,-0.13439648504259893,-1.25,4.395833015441895,-2.461530335575219,4.2604169845581055,-2.0107559908092685,3.875,-0.13439648504259893
2604,2000-11-07,4.625,4.6354169845581055,4.395833015441895,4.497395992279053,1022400.0,0.011389451332217249,2.228068372004858,0.6447350034452685,82.49999999999997,67.39445084387728,-0.835178080298415,-1.143149927061673,-0.10930224091433693,1.6815249944941435,28.933579174884784,0.23958396911621005,0.279884916964662,1.0166666507720947,-0.008830702386116052,2.0421640039303055,0.5039179741929898,1.5294153273512001,-1.0306630062386617,87.91211334034894,17.701645132613905,0.5127486765791053,11,-0.7083334922790523,-0.807291984558105,-0.2109375,1.8854169845581046,-0.25,1,-0.19594594594594594,-2.6842013964178935,4.5729169845581055,-1.25,4.395833015441895,-2.461530335575219,4.2604169845581055,-0.19594594594594594
2605,2000-11-08,4.489583015441895,4.65625,4.4791669845581055,4.59375,1813200.0,-0.029279348012563156,-1.8333498638142687,-0.8163300386764004,75.44642163782893,70.29042022459478,-0.5830821764024487,-0.9532349402769364,-0.050583533376667766,1.778671279872177,27.232838046140916,0.17708301544189453,0.3108786733059441,0.8156246662139903,-0.2604113547689293,1.8916606871969095,0.27760665572253096,1.3536426767054497,-0.7578164990788903,66.66666666666666,-1.6302837108417094,0.5380180104914596,11,-0.5000000000000004,-0.6718750000000004,-0.08072876930236905,1.5416669845581046,-0.19791603088378995,2,-0.11136891739839816,2.228068372004858,4.625,-2.6842013964178935,4.5729169845581055,-1.25,4.395833015441895,-0.11136891739839816
2606,2000-11-09,4.4479169845581055,4.5416669845581055,4.333333015441895,4.5,1431000.0,-0.009280601503631858,2.0769252438466013,0.4999954223772553,70.05077227299448,72.38600774111349,-0.40430355046173094,-0.8518740833245881,-0.08331573269182968,1.7816021234838368,25.287030105781362,0.20833396911621005,0.35806421417555967,0.7083336353302001,-0.38928642815570935,1.8059536988161096,0.15952360358724516,1.2571436670731546,-0.5952124883056333,44.00008789067857,-20.478996345071636,0.5488100317429546,11,-0.38541698455810547,-0.6302089691162105,-0.036458730697631836,1.25,-0.10416698455810547,3,-0.03278702584209725,-1.8333498638142687,4.489583015441895,2.228068372004858,4.625,-2.6842013964178935,4.5729169845581055,-0.03278702584209725
2607,2000-11-10,3.8333330154418954,4.4166669845581055,3.7291669845581055,4.34375,1341600.0,-0.13817343517198488,1.0952350504047932,9.800065918371066,53.35967735807068,72.1117242110181,0.29703892957800715,-0.1887171080861605,0.44248576818878593,2.3588062600894606,23.10992694047097,0.71875,0.41699248818818413,0.0567705154418956,-0.9982421510818318,1.1117831819656225,-0.47073581781996765,0.5842768487037588,0.90625,10.309221914529413,-51.07242305876642,0.5275063332618635,11,0.33333349227905185,-0.015625000000000444,0.5885419845581046,1.73958396911621,0.10416698455810458,4,0.22554366282120242,2.0769252438466013,4.4479169845581055,-1.8333498638142687,4.489583015441895,2.228068372004858,4.625,0.22554366282120242
2608,2000-11-13,4.270833015441895,4.4166669845581055,3.625,3.7291669845581055,1440600.0,0.11413044424724106,-1.1111119588216145,-1.061222583242874,61.67246075195724,71.20407875665003,-0.027399948052408085,-0.5675315878076734,-0.07852854392233244,1.8852593640399347,20.932880630315537,0.7916669845581055,0.4958101678044371,0.43854136466980087,-0.596059670141968,1.4731423994815698,-0.07875915273608314,0.9558418820756853,0.44854167938232425,62.626231800426226,1.43385973970463,0.5173005174058843,11,-0.08854150772094815,-0.45312500000000044,0.13020873069763095,1.30208396911621,-0.7708330154418954,0,0.07073186144810073,1.0952350504047932,3.8333330154418954,2.0769252438466013,4.4479169845581055,-1.8333498638142687,4.489583015441895,0.07073186144810073
2609,2000-11-14,4.4166669845581055,4.5,4.270833015441895,4.458333015441895,963000.0,0.03414649287127913,2.6666717529296733,-0.07692199345749459,68.21427777349079,71.18413500161029,-0.11329641244684119,-0.6420948097849744,-0.29715814243679173,1.7148379758286811,18.307660004778466,0.22916698455810458,0.5693761790542142,0.5182294845581055,-0.4862805530402454,1.5227395221564564,0.015974465758930023,1.020484503357281,0.258932722473145,76.76770759351325,12.155568046498459,0.5022550187991754,11,-0.2343754768371582,-0.5989589691162105,-0.05729222297668457,1.1093745231628418,-0.9062500000000004,1,-0.007075471188853211,-1.1111119588216145,4.270833015441895,1.0952350504047932,3.8333330154418954,2.0769252438466013,4.4479169845581055,-0.007075471188853211
2610,2000-11-15,4.4166669845581055,4.520833015441895,4.25,4.4322919845581055,1386600.0,0.0,1.8108260585545293,0.37500572213320327,69.4545522339861,70.59255586453548,-0.03171594877744166,-0.5591898498645032,-0.3654100498121675,1.6885040202060848,15.540569194559739,0.2708330154418954,0.6373800164335135,0.4473961353302003,-0.487761218642353,1.382553489302754,-0.02018254165607658,0.9149748123164771,0.21690873419189494,86.36364109259827,15.939702913104838,0.46757867698627686,11,-0.2343754768371582,-0.5989589691162105,-0.1328129768371582,1.0052080154418945,-0.5390629768371582,2,-0.009434033560552502,2.6666717529296733,4.4166669845581055,-1.1111119588216145,4.270833015441895,1.0952350504047932,3.8333330154418954,-0.009434033560552502
2611,2000-11-16,4.145833015441895,4.4166669845581055,4.020833015441895,4.382812976837158,1193400.0,-0.061320894254224045,1.5982907052992459,15.166717529296818,61.26759246663003,69.00712419610069,0.24714491553551632,-0.2338951134410152,-0.16234513376128223,1.9215149757674768,13.97261974559793,0.39583396911621005,0.6356866457807788,0.13437466621398997,-0.7487305554041255,1.0174798878321054,-0.3071779445950682,0.5759272770230477,0.44739967455810525,58.13952002929693,-14.911201475705838,0.44155261080905783,11,0.036458492279051846,-0.32812500000000044,0.007812738418578213,1.0572919845581046,-0.22916603088378995,3,0.03517603544885328,1.8108260585545293,4.4166669845581055,2.6666717529296733,4.4166669845581055,-1.1111119588216145,4.270833015441895,0.03517603544885328
2612,2000-11-17,3.9479169845581055,4.28125,3.8125,4.223958015441895,927000.0,-0.04773854377313713,1.4,1.1648285756253314,56.71141382906983,66.51968536933646,0.4188934256629775,-0.011116494449781023,-0.02481342320377866,2.068929405267255,13.530077327379326,0.46875,0.6402108205604851,-0.07968721389770472,-0.9446641389959467,0.7852897112005373,-0.5121756764468257,0.35280124865141627,0.6065863978418955,36.046559904785084,-36.73240125362861,0.4324884625491211,11,0.19270801544189453,-0.1302089691162105,0.18489551544189453,1.2552080154418945,-0.02083396911621005,4,0.10026376364805967,1.5982907052992459,4.145833015441895,1.8108260585545293,4.4166669845581055,2.6666717529296733,4.4166669845581055,0.10026376364805967
2613,2000-11-20,3.90625,4.046875,3.510416984558105,3.8645830154418954,1887600.0,-0.010554169381241207,2.322575405415794,-0.1509448954914456,49.042151776139946,62.802146677796436,0.3978912658252982,0.05295521801084613,-0.03652883346648128,2.0613356883174845,14.040553738914774,0.536458015441895,0.5883959360797313,-0.13385419845581037,-0.9833217760157087,0.7156133791040884,-0.55858798723576,0.29087959032413924,0.6110732471040006,39.17525092071905,-28.91453556609204,0.4247337887799494,11,0.17708349227905273,-0.08854198455810502,0.13541674613952637,1.2864584922790527,0.5208330154418954,0,0.008000000000000007,1.4,3.9479169845581055,1.5982907052992459,4.145833015441895,1.8108260585545293,4.4166669845581055,0.008000000000000007
2614,2000-11-21,3.78125,3.9479169845581055,3.6875,3.8697919845581055,782400.0,-0.03200000000000003,1.1276594086869796,-2.124991416996681,48.3018875746759,59.786087337446105,0.43652390955970066,0.2048668972741674,0.04361741682884546,2.139008168236275,14.441337508670248,0.26041698455810547,0.5153112379713427,-0.26927084922790545,-1.099508419065737,0.5609667206099265,-0.6843896341468216,0.14584793569101073,0.6756588713512466,26.804109115826563,-38.920556322225124,0.41511878491891596,11,0.24479198455810547,0.036458015441894975,0.11979174613952637,1.4114584922790527,0.21875,1,-0.07438016528925617,2.322575405415794,3.90625,1.4,3.9479169845581055,1.5982907052992459,4.145833015441895,-0.07438016528925617
2615,2000-11-22,3.625,3.8541669845581055,3.5208330154418945,3.8020830154418954,1044600.0,-0.04132231404958675,1.3703668539535463,1.9999892291287542,37.44855812032887,56.16361909826104,0.5109693484731768,0.40311529664389933,0.14152727786764707,2.2473732161771593,14.568223095794556,0.33333396911621094,0.40399373829390317,-0.43906250000000036,-1.2293509574545505,0.35122595745454976,-0.8342067287272759,-0.043918271272725296,0.775119358143658,12.643643083243578,-48.70110245826591,0.3951442287272751,11,0.390625,0.1979165077209477,0.1874997615814209,1.4791665077209473,0.20833301544189542,2,-0.031609107708108986,1.1276594086869796,3.78125,2.322575405415794,3.90625,1.4,3.9479169845581055,-0.031609107708108986
2616,2000-11-24,4.0416669845581055,4.0416669845581055,3.6875,3.75,737400.0,0.11494261642982218,1.4285709614661501,-1.6470635754099603,43.703719276449036,55.09073486696975,0.034213517257255965,0.047112499949722775,-0.3197666358286839,1.7890824712940052,13.97989601747721,0.41666698455810547,0.2816533244090822,-0.05937471389770543,-0.7641225030936587,0.6453730752982483,-0.4117486084956825,0.2929991807002712,0.3050702311704194,68.91894734107244,10.815614216879126,0.3523738945979768,11,-0.02604198455810547,-0.18229198455810547,-0.2656254768371582,1.0624995231628418,-0.16666698455810547,4,-0.04059289829270685,1.3703668539535463,3.625,1.1276594086869796,3.78125,2.322575405415794,3.90625,-0.04059289829270685
2617,2000-11-27,3.9375,4.2291669845581055,3.9166669845581055,3.9322919845581055,571200.0,-0.025773272502681133,-16.143006618012503,0.017856033482106366,38.403042751621044,52.505243978043495,0.17289192383931073,0.19750331544087807,-0.25228277013174605,1.8525932905480689,13.356640011846704,0.3125,0.18656088895652712,-0.18645834922790527,-0.8335073817773431,0.46059068332153297,-0.5099828655026242,0.13706616704681363,0.3590580018582994,59.420245626698396,4.579344383913259,0.3235245162747191,11,0.078125,-0.02083349227905229,-0.16145849227905273,1.1666665077209473,0.03125,0,-0.005290924556671572,1.4285709614661501,4.0416669845581055,1.3703668539535463,3.625,1.1276594086869796,3.78125,-0.005290924556671572
2618,2000-11-28,4.1041669845581055,4.125,3.6666669845581055,4.0,1597800.0,0.04232812306237599,5.285723627850403,20.00128181651712,40.87592509121018,49.467649235567876,-0.02224183007151037,0.08006344841207902,-0.4531092581136571,1.6415021206139002,12.941213138876964,0.45833301544189453,0.11514854478461434,-0.04843721389770472,-0.6326813873112194,0.5358069595158099,-0.34055930060446205,0.2436848728090526,0.1452225562621825,82.35295701602979,30.386039815811998,0.2921220867067574,11,-0.08854198455810547,-0.18750047683715776,-0.33463597297668457,0.9999995231628418,-0.40625,1,-0.04314735969137884,-16.143006618012503,3.9375,1.4285709614661501,4.0416669845581055,1.3703668539535463,3.625,-0.04314735969137884
2619,2000-11-29,3.6875,4.065104007720946,3.6458330154418954,4.065104007720946,1039800.0,-0.1015229122318394,1.2206914317969684,-3.6249874115374316,37.209316472636836,45.88484526208462,0.31303444524969226,0.501091169280917,-0.03383550726314999,2.0043843643349977,13.736383583865475,0.45833396911621005,0.11747553031693903,-0.4515625476837162,-1.0665138173072748,0.163388721939842,-0.7590381824954955,-0.14408691287193687,0.5416669845581055,23.52943552404469,-25.480149895467047,0.3074756348117791,11,0.27604198455810547,0.2291665077209477,0.018229007720947266,1.4166665077209473,0.0625,2,0.20056488554356489,5.285723627850403,4.1041669845581055,-16.143006618012503,3.9375,1.4285709614661501,4.0416669845581055,0.20056488554356489
2620,2000-11-30,3.5833330154418945,3.6875,3.21875,3.6666669845581055,1886400.0,-0.02824867377846929,6.5,0.2206914317969731,36.482088187561835,43.130900342188156,0.32023829291747274,0.6137543318070646,0.077490348279599,2.054113822208345,15.3473603638493,0.46875,0.050064436737596196,-0.5411461830139164,-1.1950634249172438,0.11277105888941108,-0.8681048039655801,-0.21418756206225265,0.6027089691162111,36.082431413337815,-13.000638194370694,0.32695862095166384,11,0.16666698455810547,0.3333334922790532,-0.15624999999999956,1.5208334922790527,0.05208396911621094,3,0.11627916879690914,1.2206914317969684,3.6875,5.285723627850403,4.1041669845581055,-16.143006618012503,3.9375,0.11627916879690914
2621,2000-12-01,3.65625,3.8125,3.385416984558105,3.53125,717600.0,0.02034892772842478,-1.050001602175294,-1.499988555995514,46.6666762407985,42.01481838793579,0.19061594634249834,0.5199099679610075,0.010712266780360302,1.9136573508138754,16.316731630269043,0.427083015441895,-0.055709742143426055,-0.43802084922790563,-1.1206852068910624,0.24464350843525118,-0.779353028059484,-0.09668867039632723,0.4524086257934572,43.2989554496984,-10.247204086258677,0.3413321788315783,12,0.06770849227905273,0.2604165077209477,-0.22916698455810502,1.4479165077209473,0.41666698455810547,4,0.04843296148838161,6.5,3.5833330154418945,1.2206914317969684,3.6875,5.285723627850403,4.1041669845581055,0.04843296148838161
2622,2000-12-04,3.447916984558105,3.625,3.416666984558105,3.5989580154418945,541800.0,-0.056979970035390126,1.0512789212740428,-1.208328247070316,33.047241161437526,40.237606097413305,0.35823778283926444,0.6889069222296489,0.22423316528298143,2.0389151476119047,17.24635119815772,0.23958301544189498,-0.17846806593197595,-0.5989580631256106,-1.3237886143601263,0.12587248810890506,-0.9613733387428689,-0.23654278750835278,0.5895489511718757,25.287391399515037,-25.990305662291476,0.3624152756172579,12,0.2760415077209477,0.5312495231628427,-0.02083396911621005,1.6562495231628422,0.708333015441895,0,0.12386696586798229,-1.050001602175294,3.65625,6.5,3.5833330154418945,1.2206914317969684,3.6875,0.12386696586798229
2623,2000-12-05,3.9583330154418954,3.9583330154418954,3.510416984558105,3.6302080154418954,1150800.0,0.14803605573154677,1.7301548549107224,-2.1724229375291957,41.791037128033054,39.51417827000854,-0.16093764041557534,0.13711709371511738,-0.28268062984921016,1.4523719508101314,17.363163397316384,0.5104160308837904,-0.2479872166485464,-0.05781283378601021,-0.7395730489847416,0.6239473814127212,-0.39869294138537636,0.2830672738133555,0.013635645429686871,87.38459423538824,37.706480275481056,0.34088010759936577,12,-0.23437452316284269,0.02083349227905229,-0.5312500000000004,1.1458334922790518,0.15625,1,0.0026316594681312644,1.0512789212740428,3.447916984558105,-1.050001602175294,3.65625,6.5,3.5833330154418945,0.0026316594681312644
2624,2000-12-06,3.71875,4.1666669845581055,3.7083330154418954,4.1354169845581055,1376400.0,-0.06052624034088483,-1.0952364344211418,-1.2698422386532737,38.487970886868865,39.62966857740187,0.07693829508407202,0.321825138364936,-0.041635501860355806,1.6048465871484172,17.290387968337566,0.45833396911621005,-0.29682885892577726,-0.2520833492279051,-0.8819475231378924,0.3777808246820822,-0.5670154361828992,0.06284873772708854,-0.5,52.74723505804542,7.391118198408307,0.31493208695499375,12,0.005208492279052734,0.2604165077209477,-0.28906273841857866,1.3854165077209473,0.19791698455810547,2,-0.005602155412946397,1.7301548549107224,3.9583330154418954,1.0512789212740428,3.447916984558105,-1.050001602175294,3.65625,-0.005602155412946397
2625,2000-12-07,3.9895830154418954,4.0,3.6875,3.6875,720600.0,0.07282904616924912,-1.0689676944787267,-0.7249986839304495,47.42268041237114,40.04288648139322,-0.15280953782535,0.01224031769763645,-0.3014487544721538,1.2441029181231933,17.184179089858954,0.3125,-0.30895777933416024,0.043749666213990235,-0.5372136902296498,0.6247130226576307,-0.24673201200783001,0.3342313444358105,-0.7518746757507335,77.33325195312513,32.206409953193386,0.2904816782218202,12,-0.2656245231628427,-0.01041650772094771,-0.5416665077209482,1.1145834922790518,0.08333396911621005,3,-0.0600521444257649,-1.0952364344211418,3.71875,1.7301548549107224,3.9583330154418954,1.0512789212740428,3.447916984558105,-0.0600521444257649
2626,2000-12-08,4.302083015441895,4.302083015441895,3.9583330154418954,4.114583015441895,1914600.0,0.07832898796451948,2.6666666666666665,0.620690308343618,55.629127830024814,41.95689593454919,-0.4743698462029804,-0.328592490595943,-0.6114955222953644,0.8722024060803024,17.26549941177971,0.34375,-0.30115798810603067,0.3635413646698007,-0.19408046016029523,0.9211631894998962,0.08473045225475317,0.6423522770848487,-1.0457955028533945,100.0,51.505257088224674,0.2788109124150478,12,-0.5416665077209477,-0.3229165077209477,-0.7265622615814218,0.8020834922790518,-0.01041603088378995,4,-0.15496354405316193,-1.0689676944787267,3.9895830154418954,-1.0952364344211418,3.71875,1.7301548549107224,3.9583330154418954,-0.15496354405316193
2627,2000-12-11,4.6979169845581055,4.895833015441895,4.4375,4.4479169845581055,4366200.0,0.09200983981373767,-2.3846050917285884,1.3333333333333333,61.30952526922899,44.22729595432906,-0.8392514656424876,-0.6918019571157092,-0.996867957312026,0.4209951718571414,17.982957905358955,0.59375,-0.23463447716026575,0.7161461353302001,0.06642040511629688,1.3658718655441033,0.3912832702232487,1.0410090004371515,-1.3997976518554687,85.71432504952794,34.5519237367595,0.3248628651069516,12,-0.6406254768371582,-0.6406254768371582,-0.9713547229766841,0.4062495231628418,-0.48958396911621005,0,-0.13303768501111324,2.6666666666666665,4.302083015441895,-1.0689676944787267,3.9895830154418954,-1.0952364344211418,3.71875,-0.13303768501111324
2628,2000-12-12,4.5729169845581055,4.75,4.4791669845581055,4.75,1258800.0,-0.026607537002222625,2.0588254301639872,-0.7083320617675781,61.30952526922899,46.90509693172818,-0.7160690489108363,-0.5723551488104173,-0.8626432399629964,0.49914601593408037,18.515520029026202,0.27083301544189453,-0.21593494813538383,0.5760419368743896,-0.11472663927739202,1.2668105130261713,0.23065764879849926,0.9214262249502805,-1.1789348308911132,73.27590765483659,18.246139609230383,0.3453842880758907,12,-0.5156254768371582,-0.5156254768371582,-0.8255212306976318,0.5312495231628418,-0.42708396911621005,1,-0.09111623630280474,-2.3846050917285884,4.6979169845581055,2.6666666666666665,4.302083015441895,-1.0689676944787267,3.9895830154418954,-0.09111623630280474
2629,2000-12-13,4.3854169845581055,4.583333015441895,4.3125,4.4947919845581055,1360200.0,-0.041002275054008774,-1.1224412008699427,0.6176481675956593,60.766963245232965,49.603416382580534,-0.46841751081217486,-0.4082474169518955,-0.6615266631748282,0.6462145091352989,19.148231038950712,0.2708330154418954,-0.17456164117237272,0.39010443687438956,-0.2967965459331703,1.077005419681949,0.046653945470609415,0.7335549282781693,-0.9013237791846191,57.75866219320943,-2.5239128963494863,0.34345049140377976,12,-0.24479198455810547,-0.3281254768371582,-0.5182297229766841,0.7187495231628418,-0.19791698455810547,2,-0.06175786021485952,2.0588254301639872,4.5729169845581055,-2.3846050917285884,4.6979169845581055,2.6666666666666665,4.302083015441895,-0.06175786021485952
2630,2000-12-14,4.375,4.4375,4.302083015441895,4.395833015441895,642600.0,-0.002375369228236557,1.5999981689508833,0.19047328404018668,55.333326619468195,50.56637753576605,-0.3731317243260026,-0.4227886666001437,-0.6380050168911242,0.6094086193682973,19.805752093045882,0.13541698455810458,-0.15133597120536946,0.38177080154418963,-0.29998278165246894,1.0635243847408482,0.0408940099458599,0.7226475931425189,-0.8062024060224093,44.444478352864486,-14.136525984810184,0.34087679159832934,12,-0.21875,-0.31770849227905273,-0.5078127384185787,0.7083330154418945,-0.20833301544189453,3,-0.10476183210100443,-1.1224412008699427,4.3854169845581055,2.0588254301639872,4.5729169845581055,-2.3846050917285884,4.6979169845581055,-0.10476183210100443
2631,2000-12-15,4.2916669845581055,4.3125,4.114583015441895,4.302083015441895,1545000.0,-0.019047546386718794,11.666687011718693,0.49997711146717627,55.70470252276913,53.08387324258069,-0.21253651395852202,-0.3456938543899106,-0.537564133661804,0.642558873528345,19.80922874130184,0.2604169845581046,-0.07834808558199313,0.2911460876464842,-0.40052717927786397,0.9828193545708324,-0.05469054581569033,0.6369827211086583,-0.6432472652926564,22.666748046874886,-34.32890232404813,0.34583663346217414,12,-0.08854198455810547,-0.2343754768371582,-0.3880214691162105,0.7812495231628418,0.16666603088378995,4,-0.05097087001090406,1.5999981689508833,4.375,-1.1224412008699427,4.3854169845581055,2.0588254301639872,4.5729169845581055,-0.05097087001090406
2632,2000-12-18,4.34375,4.5,4.2604169845581055,4.3229169845581055,1127400.0,0.012135847359381557,-2.2857170883551206,-2.000091558322481,54.006963750536315,54.44119842285882,-0.13877586556591304,-0.3864131619040143,-0.5688948617761138,0.5513965502971612,19.52231515340535,0.23958301544189453,0.014073271277412758,0.3234374523162842,-0.3843629091670664,1.0312378137996348,-0.030462728425391106,0.6773376330579595,-0.6204854829639643,36.065605756112554,-16.990417013121146,0.35390018074167523,12,-0.052083492279052734,-0.28645849227905273,-0.40364599227905273,0.6822915077209473,-0.01041698455810458,0,-0.011990334490220356,11.666687011718693,4.2916669845581055,1.5999981689508833,4.375,-1.1224412008699427,4.3854169845581055,-0.011990334490220356
2633,2000-12-19,3.9375,4.427083015441895,3.90625,4.348958015441895,1491000.0,-0.09352517985611508,-1.19780233047139,-19.750286106660607,54.19580509122943,56.18651333445444,0.2952576975915031,0.023503063157694903,-0.1498792859437139,0.9227938052913816,18.415002896800615,0.5208330154418954,0.05455764848372713,-0.08437504768371618,-0.7912525768357774,0.6225024814683451,-0.4378138122597468,0.26906371689231445,-0.1438813730596129,4.615386782314251,-50.02023251629935,0.35343876457603063,12,0.35416650772094727,0.11979150772094727,0.0546872615814209,1.0885415077209473,0.8125,1,0.0687829880487354,-2.2857170883551206,4.34375,11.666687011718693,4.2916669845581055,1.5999981689508833,4.375,0.0687829880487354
2634,2000-12-20,3.5,3.9375,3.5,3.8854169845581055,1699800.0,-0.11111111111111116,-1.270268397754238,0.9367103570559379,48.74214280100202,56.333120266524524,0.7805477607092044,0.46256828239217507,0.2989238272139749,1.3148922718998763,17.541546473365642,0.4375,0.1456448208896628,-0.5078125476837156,-1.2453701557092538,0.22974506034182207,-0.8765913516964847,-0.13903374367094656,1.3958330154418954,0.0,-54.62858561623931,0.3687788040127689,12,0.6979165077209473,0.5572915077209473,0.4999997615814209,1.5260415077209473,0.40625,2,0.18452371869768447,-1.19780233047139,3.9375,-2.2857170883551206,4.34375,11.666687011718693,4.2916669845581055,0.18452371869768447
2635,2000-12-21,3.510416984558105,3.7291669845581055,3.354166984558105,3.5,2341200.0,0.002976281302315753,-1.482761233374475,-0.02702782953389684,47.75641448869396,55.45837433971,0.776690453472829,0.4670740106979294,0.3052012229636878,1.2723119989219396,16.413003515960924,0.37500000000000044,0.18029842695110165,-0.4916664123535157,-1.2433884712463983,0.26005564653936686,-0.867527441799957,-0.11580538290707443,1.3574993705749523,13.636367419535523,-40.6727931747807,0.3758610294464414,12,0.614583015441895,0.5468745231628422,0.4895827770233159,1.5156245231628422,0.21875000000000044,3,0.19287823025592132,-1.270268397754238,3.5,-1.19780233047139,3.9375,-2.2857170883551206,4.34375,0.19287823025592132
2636,2000-12-22,3.8776040077209473,3.9583330154418954,3.7291669845581055,3.765625,1686600.0,0.10459926122111796,-1.4788770170701548,10.749656687723611,56.30251607139185,54.902039984394754,0.383263169027412,0.09166532204558742,-0.03933724642781611,0.8736060728001886,15.631426712734081,0.4479160308837904,0.26009220913434694,-0.116276240348816,-0.8697581481507664,0.6372056674531343,-0.4930171942497914,0.2604647135521594,0.9297623725891118,45.681789240553236,-11.790394517770132,0.37674095390097523,12,0.17447948455810547,0.1796875,0.12239575386047363,0.9973959922790527,-0.22135400772094727,4,0.07454680164905603,-1.482761233374475,3.510416984558105,-1.270268397754238,3.5,-1.19780233047139,3.9375,0.07454680164905603
2637,2000-12-26,3.9166669845581055,4.0416669845581055,3.8333330154418954,3.9635419845581055,811200.0,0.010073998468997258,1.0512883112980682,-0.418605245340385,49.29079096368017,53.566625061555996,0.24778263853477878,0.05371558924187614,-0.05348753321339084,0.806257840422095,15.303854655967255,0.20833396911621005,0.29096970278424283,-0.07617161273956308,-0.8300392034506014,0.6776959779714753,-0.45310540809508204,0.3007621826159559,0.8325714199218757,52.42721553304165,-1.2091485581413934,0.37693379535551913,12,0.05208301544189453,0.1406245231628418,0.08333277702331543,0.7812495231628418,-0.35416698455810547,1,0.1382976987881197,-1.4788770170701548,3.8776040077209473,-1.482761233374475,3.510416984558105,-1.270268397754238,3.5,0.1382976987881197
2638,2000-12-27,3.9270830154418954,3.9791669845581055,3.8229169845581055,3.90625,906000.0,0.0026594119246943215,1.4999809266592077,-0.4444376627604356,53.84614842883167,52.79764563751141,0.15211768346202437,0.030938900651783285,-0.04037106322412942,0.7728186725813719,14.464368783658577,0.15625,0.26707802610943077,-0.05690138339996231,-0.8094219878628284,0.6956192210629033,-0.43316168563139534,0.3193589188314707,0.7663525322412106,83.33324085582402,28.36230654740264,0.37626030223143286,12,4.768371573149466e-07,0.13020849227905185,0.052083492279051846,0.7291669845581046,-0.5937500000000009,2,0.10344828423605068,1.0512883112980682,3.9166669845581055,-1.4788770170701548,3.8776040077209473,-1.482761233374475,3.510416984558105,0.10344828423605068
2639,2000-12-28,4.427083015441895,4.458333015441895,3.9583330154418954,3.9583330154418954,982200.0,0.1273209652136007,-1.1333333333333333,22.500343327991715,57.4468085106383,53.03247695875253,-0.3814656263416536,-0.4330132852596824,-0.5085284594075672,0.25579576004010907,13.572284635626138,0.53125,0.19443328780242286,0.4061194658279428,-0.3576590525108747,1.1698979841667603,0.024230206658534037,0.7880087249973515,0.2127817897162103,97.16980969112163,43.16751618814362,0.38188925916940863,12,-0.4999995231628427,-0.36979150772094815,-0.4765622615814218,0.11458349227905185,-0.9583330154418954,3,0.0729412535142786,1.4999809266592077,3.9270830154418954,1.0512883112980682,3.9166669845581055,-1.4788770170701548,3.8776040077209473,0.0729412535142786
2640,2000-12-29,4.0,4.4479169845581055,3.9166669845581055,4.4375,1526400.0,-0.09647052335639694,1.3181786024910631,-0.9333333333333333,45.05119923158187,51.84875437084283,-0.014718164871435846,0.02833884651423535,-0.05088675148836863,0.6675240223345247,11.831073243780883,0.53125,0.11457826513940272,-0.041796898841857555,-0.777529564289515,0.6939357666057995,-0.40966323156568585,0.3260694338819712,0.5884368923341059,37.14284593230842,-10.584952787140793,0.36786633272382857,12,-0.07291650772094727,0.057291507720947266,-0.078125,0.36458301544189453,-0.44791698455810547,4,-0.0234375,-1.1333333333333333,4.427083015441895,1.4999809266592077,3.9270830154418954,1.0512883112980682,3.9166669845581055,-0.0234375
2641,2001-01-02,3.8333330154418954,4.177083015441895,3.828125,4.0104169845581055,617400.0,-0.041666746139526145,-2.7222188313802,0.4047633579799087,34.68633215339514,49.70201752671604,0.0895099101307335,0.22024472897054537,0.13529376624824474,0.8145510389469033,10.310354921700668,0.3489580154418954,0.04047703984757778,-0.21731803417205686,-0.9376147560771946,0.5029786877330804,-0.5774663951246257,0.142830326780512,0.7057330805811706,1.6392458448526173,-39.578133440790985,0.36014836095256864,1,0.07291698455810458,0.22395849227905185,0.08593773841857821,0.5312499999999991,-0.3645830154418954,1,-0.027173749440545847,1.3181786024910631,4.0,-1.1333333333333333,4.427083015441895,1.4999809266592077,3.9270830154418954,-0.027173749440545847
2642,2001-01-03,3.875,4.083333015441895,3.4583330154418945,3.875,2094600.0,0.010869649046992835,2.000004577643695,-0.0,37.26235013459645,47.8205225315346,-0.02865520218965667,0.22368258954941922,0.10361664338245502,0.7502931487065343,8.802618384631817,0.6250000000000009,-0.010795539706509594,-0.19700520038604719,-0.8655267331632803,0.47151633239118595,-0.5312659667746633,0.13725556600256938,0.6166701315644678,41.66669845581051,4.318430848143116,0.3342607663886165,1,0.03125,0.18229150772094727,0.0625,0.48958301544189453,-0.46875,2,-0.056451612903225756,-2.7222188313802,3.8333330154418954,1.3181786024910631,4.0,-1.1333333333333333,4.427083015441895,-0.056451612903225756
2643,2001-01-04,3.96875,4.1041669845581055,3.9166669845581055,3.9973959922790527,1014000.0,0.024193548387096753,-1.8235395491280917,-100.0,42.12597729852359,47.085393031259215,-0.13131544197204637,0.1378190737588909,0.020144422538638906,0.634101717822741,8.197408269293852,0.22916698455810547,-0.059485772219009636,-0.10377604961395281,-0.7719408235063661,0.56438872427846,-0.437858436560159,0.23030633733225336,0.4774200056842135,51.041698455810504,15.602896420437517,0.3340823869462064,1,-0.0625,0.08854150772094727,-0.002604246139526367,0.39583301544189453,-0.5,3,-0.10236220472440949,2.000004577643695,3.875,-2.7222188313802,3.8333330154418954,1.3181786024910631,4.0,-0.10236220472440949
2644,2001-01-05,3.6979169845581055,4.0104169845581055,3.6458330154418954,3.9817709922790527,756600.0,-0.06824138971764271,1.1374073116355732,9.9090303786933,38.351256126898036,46.04037543550412,0.1905867398600205,0.42900670382407213,0.30100650255335015,0.878362054323544,8.31562371177632,0.36458396911621005,-0.11661751956022348,-0.3735674142837526,-1.044115115275579,0.29698028670807375,-0.7088412647796662,-0.038293563787839435,0.7045729002810637,24.210575008625227,-9.672300483781214,0.3352738504959132,1,0.2604160308837895,0.3593745231628418,0.26822876930236816,0.5468745231628418,-0.22656297683715776,4,-0.09859171275035483,-1.8235395491280917,3.96875,2.000004577643695,3.875,-2.7222188313802,3.8333330154418954,-0.09859171275035483
2645,2001-01-08,3.75,3.78125,3.572916984558105,3.6979169845581055,740400.0,0.014084419866477349,2.636368176181249,-0.18348522136455647,40.57970149154713,44.29339603774359,0.19675324027952135,0.3774041370264065,0.2668165837004004,0.8060597736764361,8.443720866753344,0.20833301544189498,-0.14668664140226895,-0.30950524806976354,-0.9946155999543471,0.37560510381482004,-0.6520604240120553,0.03304992787252825,0.6105569688279262,40.57975437330158,5.060080739196451,0.34255517594229185,1,0.20833301544189498,0.30729150772094727,0.19010424613952637,0.234375,-0.26041698455810547,0,-0.07499999999999996,1.1374073116355732,3.6979169845581055,-1.8235395491280917,3.96875,2.000004577643695,3.875,-0.07499999999999996
2646,2001-01-09,3.6354169845581055,3.7083330154418954,3.5625,3.65625,729000.0,-0.030555470784505157,1.33334604908788,-0.3999963378682731,37.94326390798493,43.0325596982219,0.3054953177889961,0.4632314917589717,0.40000922685806195,0.8909030972213632,9.289677997693179,0.1875,-0.12575686141645281,-0.3907549619674686,-1.0908785036852828,0.3093685797503456,-0.7408167328263762,-0.04069319110856151,0.6848843848990276,27.41942628978479,-7.69943040305424,0.3500617708589072,1,0.3229160308837895,0.48958301544189453,0.19791626930236816,0.1822910308837895,0.15625,1,-0.022922808984549126,2.636368176181249,3.75,1.1374073116355732,3.6979169845581055,-1.8235395491280917,3.96875,-0.022922808984549126
2647,2001-01-10,4.0729169845581055,4.0729169845581055,3.625,3.625,850800.0,0.12034382901833185,1.0,-21.500343327992677,52.28070784099629,42.85862185512909,-0.12014422159351934,-0.024762300090831246,-0.019122486016424745,0.4152607523646621,8.607283752397896,0.44791698455810547,-0.08748077658905551,0.07799503803253183,-0.547722920523027,0.7037129965880906,-0.2348639412452478,0.390854017310311,0.20873900950306634,94.23077261659321,52.970969841996805,0.31285897927777934,1,-0.1145839691162105,0.05208301544189453,-0.25260448455810547,-0.2552089691162105,-0.5833339691162109,2,-0.14833766238023505,1.33334604908788,3.6354169845581055,2.636368176181249,3.75,1.1374073116355732,3.6979169845581055,-0.14833766238023505
2648,2001-01-11,4.15625,4.208333015441895,3.9166669845581055,3.9583330154418954,475800.0,0.020460278409267785,-1.0740765858174224,0.44186086123382995,62.549806900234465,43.42562167619532,-0.1872417957710133,-0.1485265161843472,-0.0844192112651978,0.3030305915652125,7.8055932551708525,0.29166603088378995,-0.10791708397329192,0.18216140270233172,-0.3877881768638698,0.7521109822685337,-0.10281338708076948,0.4671361924854329,0.08830643368104951,91.93552912338201,43.57887192770521,0.284974789783101,1,-0.203125,-0.03125,-0.3046875,-0.338541984558105,-0.7291669845581055,3,-0.18045112781954886,1.0,4.0729169845581055,1.33334604908788,3.6354169845581055,2.636368176181249,3.75,-0.18045112781954886
2649,2001-01-12,4.114583015441895,4.2916669845581055,4.0416669845581055,4.145833015441895,1010400.0,-0.010025139141799588,-1.8235496865642422,-0.15789448323383085,61.417316306919545,45.244079129010615,-0.2174296833399012,-0.13511762618748246,-0.038596509837197424,0.31509844021451894,7.457461789754449,0.25,-0.10262322763460707,0.1540361166000377,-0.38689525814046366,0.694967491340539,-0.11642957077021254,0.42450180397028836,-0.7604160308837904,75.71420910897007,22.016980677369176,0.2704656873702507,1,-0.23958301544189542,0.01041698455810458,-0.2630205154418954,-0.29687500000000044,-0.8098950386047372,4,-0.15696196018359698,-1.0740765858174224,4.15625,1.0,4.0729169845581055,1.33334604908788,3.6354169845581055,-0.15696196018359698
2650,2001-01-16,3.9166669845581055,4.208333015441895,3.875,4.1875,1181400.0,-0.0481011150196794,1.1333378092584447,8.666656494140625,50.788653615661204,47.03322595815129,-0.03640603793051378,0.028143608907279294,0.16394760140207776,0.48512413677844535,7.093338111745918,0.3333330154418954,-0.1181365836502053,-0.020963263511657892,-0.5255804063488014,0.4836538793254852,-0.2732718349302292,0.23134530790691388,-0.5437500000000006,48.5714509924966,-5.886052883022721,0.2523085714185716,1,-0.04166698455810547,0.20833301544189453,-0.06510448455810547,-0.0989589691162105,-0.5729169845581055,1,-0.1136969210282247,-1.8235496865642422,4.114583015441895,-1.0740765858174224,4.15625,1.0,4.0729169845581055,-0.1136969210282247
2651,2001-01-17,4.0729169845581055,4.3229169845581055,3.9166669845581055,3.9973959922790527,1405200.0,0.03989361378336054,-2.4285737281706945,-0.27884706802024023,53.0120504077225,48.783192655165294,-0.17332394187035227,-0.1531889434246918,0.0018116990618342044,0.3001123202107969,7.171627112600162,0.40625,-0.18463414525147304,0.14622423648834237,-0.33502427162706017,0.6274727446037454,-0.09440001756935867,0.38684849054604387,-0.6816250000000008,64.17912079352955,9.073818009626251,0.24062425405770146,1,-0.13020849227905273,0.05208301544189453,-0.22135448455810547,-0.2552089691162105,-0.7500000000000004,2,-0.14322265131546752,1.1333378092584447,3.9166669845581055,-1.8235496865642422,4.114583015441895,-1.0740765858174224,4.15625,-0.14322265131546752
2652,2001-01-18,4.2916669845581055,4.3125,4.0416669845581055,4.184895992279054,396000.0,0.0537084357057509,2.649130246229461,1.4137922325560721,56.50559050519433,50.38092745590649,-0.3651539761973521,-0.39636265584241404,-0.22476919504138948,0.03628277397827162,6.835869828116567,0.27083301544189453,-0.1705634049161433,0.367578387260437,-0.10464689596635246,0.8398036704872265,0.13146574564704228,0.6036910288738317,-0.8631100000000007,93.0232607654229,39.774750938668774,0.23611264161339465,1,-0.34895849227905273,-0.16666698455810547,-0.42187547683715776,-0.4739589691162105,-1.0000000000000004,3,-0.11650484573920938,-2.4285737281706945,4.0729169845581055,1.1333378092584447,3.9166669845581055,-1.8235496865642422,4.114583015441895,-0.11650484573920938
2653,2001-01-19,4.208333015441895,4.333333015441895,4.020833015441895,4.315104007720946,951000.0,-0.01941762243344014,3.363641206100361,-0.9999999999999917,45.41484593949522,51.16577076841728,-0.2729665447156453,-0.30746195240362884,-0.15610474312720068,0.0785846914158137,7.130157921478923,0.3125,-0.10891267573632302,0.27070276737213206,-0.21837410926158007,0.7597796440058442,0.026164329055275992,0.5152412056889881,-0.7440016308837905,72.72725381140545,24.00034394576261,0.24453843831685596,1,-0.2604165077209477,-0.15624952316284269,-0.15104150772094815,-0.31250000000000044,-1.0208330154418954,4,-0.17079209210930957,2.649130246229461,4.2916669845581055,-2.4285737281706945,4.0729169845581055,1.1333378092584447,3.9166669845581055,-0.17079209210930957
2654,2001-01-22,4.145833015441895,4.25,4.0,4.208333015441895,1025400.0,-0.014851486270374692,2.4285564812514315,0.5853649822477377,53.60824012492705,52.61338617212617,-0.1567297083390473,-0.20458619499617559,-0.11098201759877924,0.09893999593751612,6.5791759110973675,0.25,-0.058826095288158964,0.17591111660003733,-0.2753222930902792,0.6271445262903539,-0.04970558824512139,0.4015278214451956,-0.6293615330307629,59.09088071710818,8.531070012951709,0.22561670484515833,1,-0.1979165077209477,-0.17708301544189542,-0.08854150772094815,-0.25000000000000044,-1.2187500000000009,0,-0.17336684746416176,3.363641206100361,4.208333015441895,2.649130246229461,4.2916669845581055,-2.4285737281706945,4.0729169845581055,-0.17336684746416176
2655,2001-01-23,4.1875,4.1875,4.125,4.125,1078800.0,0.010050328704245493,1.0,-1.0,59.34066929084346,54.99087565911044,-0.14506620925452207,-0.20335298398460688,-0.16553482231956718,0.01477641656960671,5.723695353275149,0.0625,-0.02984948316526337,0.18372395038604772,-0.22161630848977776,0.5890642092618732,-0.018946179051864576,0.38639407982396046,-0.6220168256070218,65.00002288821838,7.911204424787542,0.20267012943791266,1,-0.2083334922790523,-0.26041650772094727,-0.08854174613952637,-0.291666984558105,-1.1666669845581055,1,-0.21082078165082785,2.4285564812514315,4.145833015441895,3.363641206100361,4.208333015441895,2.649130246229461,4.2916669845581055,-0.21082078165082785
2656,2001-01-24,4.1666669845581055,4.25,4.125,4.1875,1017600.0,-0.004975048463735976,-1.3999926758036016,-0.3333282470703125,57.77779021087151,55.60166258909659,-0.04576296805865265,-0.16838702129828942,-0.15675215998140057,-0.005277516458664699,5.439430840049549,0.125,0.03844454994821778,0.14843778610229474,-0.2585704637206909,0.55544603592528,-0.055066338809197646,0.3519419110137876,-0.5551128197021922,50.00014305128375,-8.666058697130232,0.20350412491149267,1,-0.0625004768371582,-0.23958349227905273,-0.059896230697631836,-0.2708339691162105,-1.0000000000000004,2,-0.19750006122588648,1.0,4.1875,2.4285564812514315,4.145833015441895,3.363641206100361,4.208333015441895,-0.19750006122588648
2657,2001-01-25,4.458333015441895,4.5625,4.1666669845581055,4.177083015441895,2473800.0,0.06999984207154553,-1.6206985818737296,-13.500205996795605,61.80904661325937,55.5193558905438,-0.30956208312795486,-0.4399485037398714,-0.4375149018790099,-0.33937707529178684,5.634277556237591,0.39583301544189453,0.1069573826469199,0.4130205154418958,-0.035502447708346985,0.8615434785921385,0.1887590338667744,0.6372819970170172,-0.8034721195508232,81.48142496744808,20.948141861654783,0.22426148157512132,1,-0.23958301544189542,-0.4999995231628427,-0.3281247615814218,-0.5625000000000004,-1.3958330154418954,3,-0.2546727727496264,-1.3999926758036016,4.1666669845581055,1.0,4.1875,2.4285564812514315,4.145833015441895,-0.2546727727496264
2658,2001-01-26,4.333333015441895,4.520833015441895,4.333333015441895,4.458333015441895,2555400.0,-0.028037385176712837,-2.0,-0.4444444444444444,66.48648086893007,56.08259639743385,-0.17522837128790858,-0.2982438823695732,-0.3169434120953776,-0.2569703189045933,5.817276656199486,0.1875,0.19797548900546058,0.2677080154418956,-0.19484705858625428,0.7302630894700455,0.03643047842782021,0.49898555245597054,-0.6058609912221091,59.25920274522585,-5.626230414927818,0.23127753701407494,1,-0.11458301544189542,-0.3749995231628427,-0.15885400772094815,-0.43750000000000044,-0.9791660308837904,4,-0.24038448629999087,-1.6206985818737296,4.458333015441895,-1.3999926758036016,4.1666669845581055,1.0,4.1875,-0.24038448629999087
2659,2001-01-29,4.75,4.802083015441895,4.333333015441895,4.34375,4880400.0,0.09615392656721866,-1.1951186834289889,-3.25,71.81818787125687,58.419211314722254,-0.5501352775414308,-0.7267385960826829,-0.73798989038269,-0.7089176860769939,6.156142724838326,0.46875,0.21923190178627472,0.6682291507720945,0.1353521217720406,1.201106179772148,0.401790636272068,0.9346676652721211,-0.9557257377177968,92.30773564628501,23.342015182045515,0.26643851450002676,1,-0.390625,-0.671875,-0.5755209922790527,-0.854166984558105,-1.40625,0,-0.32894736842105265,-2.0,4.333333015441895,-1.6206985818737296,4.458333015441895,-1.3999926758036016,4.1666669845581055,-0.32894736842105265
2660,2001-01-30,3.90625,4.7916669845581055,3.6041669845581055,4.786458015441895,9691800.0,-0.17763157894736847,1.666663811223818,-2.1666658841646655,54.48275383077201,58.5826228061722,0.3262950936565172,0.1155521925366898,0.09148587149685916,0.09728123319337101,6.122667613168215,1.1875,0.18218026859750758,-0.17083334922790527,-0.7083680338911122,0.36670133543530126,-0.43960069155950876,0.09793399310369821,0.8958330154418954,25.217378151206965,-46.979378088026216,0.26876734233160327,1,0.296875,0.171875,0.22135400772094727,-0.010416984558105025,-0.59375,1,-0.25066674804687505,-1.1951186834289889,4.75,-2.0,4.333333015441895,-1.6206985818737296,4.458333015441895,-0.25066674804687505
2661,2001-01-31,3.7291669845581055,4.020833015441895,3.7291669845581055,4.0,2154600.0,-0.04533325195312499,-1.1538439869149928,0.3076920576619912,43.77358347158375,57.16795535799325,0.5023128742356215,0.29980223875031875,0.26067374896639794,0.23789707980940022,6.298267002603863,0.29166603088378995,0.1451964284538425,-0.34270806312561053,-0.8920753250514748,0.20665919880025374,-0.6173916940885427,-0.0680244321626784,1.07291603088379,10.434788146860209,-56.538624508363206,0.2746836309629322,1,0.47395801544189453,0.40104103088378906,0.36197876930236816,0.1666660308837895,-0.42708396911621094,2,-0.18994428837574462,1.666663811223818,3.90625,-1.1951186834289889,4.75,-2.0,4.333333015441895,-0.18994428837574462
2662,2001-02-01,3.65625,3.8333330154418954,3.6041669845581055,3.7395830154418954,1187400.0,-0.019553156203528377,-1.4444500958765434,0.3076914950931231,40.9090909090909,56.66731591017055,0.5315112667954391,0.37470190950049265,0.3310659145667678,0.27904137230652726,6.315634645607206,0.22916603088378995,0.15570113139515218,-0.4046875476837162,-0.9787153597730374,0.169340264405605,-0.6917014537283768,-0.11767364163905558,1.1354169845581055,4.347801857486547,-57.01150627659571,0.28701390604466065,2,0.546875,0.47395801544189453,0.3984375,0.23958301544189498,-0.614583015441895,3,-0.133903046958467,-1.1538439869149928,3.7291669845581055,1.666663811223818,3.90625,-1.1951186834289889,4.75,-0.133903046958467
2663,2001-02-02,3.5625,3.6875,3.4375,3.6770830154418954,2020800.0,-0.02564102564102566,2.692299024613567,1.3750014305169276,40.148703439558325,55.17181183401847,0.5855975287938282,0.4600428029195722,0.4224929130813253,0.34447539696044105,6.518333407163965,0.25,0.14491605152337783,-0.478125047683716,-1.0931735532360527,0.1369234578686207,-0.7856493004598848,-0.17060079490754765,1.2054169845581058,9.160307477483956,-48.30192411313401,0.3075242527761684,2,0.5572915077209473,0.5572915077209473,0.45052075386047363,0.333333015441895,-0.32291698455810547,4,-0.14035087719298245,-1.4444500958765434,3.65625,-1.1538439869149928,3.7291669845581055,1.666663811223818,3.90625,-0.14035087719298245
2664,2001-02-05,3.3333330154418945,3.6041669845581055,3.3125,3.463541984558105,1971000.0,-0.06432757461280159,-2.393943093039773,1.1363723376807005,39.70587344318312,52.990167850945106,0.7681725349144282,0.696189615064295,0.6506558006503003,0.5491950493359887,6.2707826818117525,0.29166698455810547,0.09630710473956494,-0.6890628337860107,-1.3654338443509317,-0.012691823221089749,-1.0272483390684712,-0.35087732850355025,1.3813672897338867,1.4084289102841423,-54.81644480854645,0.3381855052824604,2,0.7239584922790527,0.7239584922790527,0.6588544845581055,0.5625000000000004,-0.2291660308837895,0,0.006250191330927857,2.692299024613567,3.5625,-1.4444500958765434,3.65625,-1.1538439869149928,3.7291669845581055,0.006250191330927857
2665,2001-02-06,3.46875,3.46875,3.291666984558105,3.385416984558105,2834400.0,0.04062509924174296,3.2500085831016,-0.6399944336209352,39.25925724987208,50.93255307750073,0.5811981648491935,0.5677295211330273,0.5208247491618501,0.38454760377785924,5.882145361160957,0.17708301544189498,0.08956419004664928,-0.5395833492279056,-1.2506075820291889,0.17144088357337806,-0.8950954656285477,-0.184071232827264,1.161818286865234,24.285691864616947,-29.655211818789216,0.3555121164006418,2,0.578125,0.578125,0.5234375,0.427083015441895,-0.395833015441895,1,-0.036036036036036,-2.393943093039773,3.3333330154418945,2.692299024613567,3.5625,-1.4444500958765434,3.65625,-0.036036036036036
2666,2001-02-07,3.5520830154418945,3.7083330154418954,3.416666984558105,3.4401040077209477,1673400.0,0.024023932379645174,-2.672148862787001,1.3437532186630836,36.18676183398963,48.08563254647075,0.4487044768422468,0.5036559281678876,0.43072869617627463,0.2771616853178762,5.200142165351399,0.2916660308837904,0.06424995882382989,-0.4520836353302,-1.1732141743220161,0.2690469036616161,-0.8126489048261085,-0.09151836583429196,0.9713731672387693,48.07686213198395,-0.8823660194746381,0.36056526949590817,2,0.49479198455810547,0.49479198455810547,0.44010448455810547,0.34375000000000044,-0.625,2,-0.06744859689381144,3.2500085831016,3.46875,-2.393943093039773,3.3333330154418945,2.692299024613567,3.5625,-0.06744859689381144
2667,2001-02-08,3.46875,3.625,3.4583330154418945,3.5442709922790527,994200.0,-0.023460323162387442,-2.459437524434481,-0.6744209813615428,36.186774725030034,44.718998530481855,0.4211964216482853,0.568555653936766,0.5095490250000445,0.3407027644759202,5.422702584992973,0.16666698455810547,0.01728364743615396,-0.5052083015441893,-1.2638542493434732,0.2534376462550947,-0.8845312754438313,-0.1258853276445473,0.9561630468308593,42.49998855589071,-3.3101148977813324,0.3793229738996421,2,0.578125,0.578125,0.5130207538604736,0.4322915077209477,-0.46875,3,-0.04804813969242683,-2.672148862787001,3.5520830154418945,3.2500085831016,3.46875,-2.393943093039773,3.3333330154418945,-0.04804813969242683
2668,2001-02-09,3.40625,3.541666984558105,3.3958330154418945,3.541666984558105,2233800.0,-0.018018018018018056,1.1538504876932363,1.7931038837219522,36.186774725030034,40.759952625345534,0.37812376458551444,0.6028974612542513,0.5613440440009807,0.3835117650341422,5.949956936887194,0.1458339691162105,-0.030303853016762083,-0.5302083015441896,-1.3242346705017418,0.2638180674133621,-0.9272214860229653,-0.13319511706541354,0.9280033618490391,27.499965667672242,-15.94323201040018,0.3970131844787759,2,0.6354169845581055,0.640625,0.5755207538604736,0.53125,-0.65625,4,-0.107033545817804,-2.459437524434481,3.46875,-2.672148862787001,3.5520830154418945,3.2500085831016,3.46875,-0.107033545817804
2669,2001-02-12,3.46875,3.5208330154418945,3.354166984558105,3.375,1237200.0,0.0183486238532109,-1.46154062847725,-0.6923060671150415,36.679533540475866,38.78181703753485,0.12825264636039524,0.515987405850828,0.50207708231693,0.32244117582606835,6.349496710982113,0.1666660308837895,-0.11706427006924303,-0.4354166507720949,-1.2511742943209834,0.38034099277679356,-0.8432954725465391,-0.02753782899765067,0.7820964516657645,42.49998855589071,1.7099062614709482,0.40787882177444434,2,0.1875,0.578125,0.5130207538604736,0.5260415077209477,-0.6875,0,-0.06606615771044477,1.1538504876932363,3.40625,-2.459437524434481,3.46875,-2.672148862787001,3.5520830154418945,-0.06606615771044477
2670,2001-02-13,3.4713540077209477,3.541666984558105,3.4375,3.541666984558105,1021200.0,0.0007507049285615519,1.9629519114047054,-0.7500050862630113,37.02622786118363,38.03211085860151,0.06422506902755165,0.504159633338984,0.5061611569849087,0.32412374357935914,6.815087006837651,0.10416698455810502,-0.21183524074582527,-0.4105469942092892,-1.2488652198144217,0.4277712313958433,-0.8297061070118557,0.008612118593276819,0.7027580865762038,33.08816005600896,-6.26687842315706,0.4191591128025661,2,0.09114599227905229,0.5755209922790523,0.5364582538604732,0.5234375,-0.5651040077209477,1,-0.10577631159085166,-1.46154062847725,3.46875,1.1538504876932363,3.40625,-2.459437524434481,3.46875,-0.10577631159085166
2671,2001-02-14,3.4895830154418945,3.5208330154418945,3.4583330154418945,3.46875,679200.0,0.005251267280836913,-1.999977111991028,-0.29628976583004235,29.87012987012986,36.80555963205028,0.009428621371897261,0.4637654709313681,0.49261925609096036,0.3093328834889535,7.360223729231365,0.0625,-0.37131167671185583,-0.3631512880325318,-1.2139843468006015,0.48768177073553787,-0.7885678174165669,0.0622652413515028,0.613933470076133,49.99982393684271,15.313641635433306,0.42541652938403474,2,0.010416984558105469,0.5572919845581055,0.5182292461395264,0.5052084922790532,-0.36458301544189453,2,-0.11940281375739847,1.9629519114047054,3.4713540077209477,-1.46154062847725,3.46875,1.1538504876932363,3.40625,-0.11940281375739847
2672,2001-02-15,3.7916669845581055,3.7916669845581055,3.479166984558105,3.4973959922790527,1729800.0,0.08656735425964857,1.1238926581228328,14.125223163195239,39.51614391790968,36.73527524075599,-0.3033241517668759,0.1289114881667972,0.20554549721907112,0.013143873239843007,7.670977324727401,0.31250000000000044,-0.42435777369559213,-0.03606731891632098,-0.8616035165869542,0.7894688787543123,-0.4488354177516376,0.37670077991899564,0.24690154088312788,100.0,65.59569151661685,0.4127680988353167,2,-0.25,0.25520801544189453,0.2499995231628418,0.20312452316284224,-0.8333339691162109,3,-0.22802212658371757,-1.999977111991028,3.4895830154418945,1.9629519114047054,3.4713540077209477,-1.46154062847725,3.46875,-0.22802212658371757
2673,2001-02-16,3.4895830154418945,3.6822919845581055,3.479166984558105,3.6041669845581055,1050600.0,-0.07967049066979626,-2.0000140851021744,-0.38938248119118957,24.472577262558858,35.042686776242185,-0.014160296491320779,0.3946199806620756,0.5029841607534054,0.31560057159998056,8.05417346134298,0.31250000000000044,-0.4363754631466161,-0.30221378803253174,-1.1205347134746457,0.5161071374095827,-0.7113742507535887,0.10694667468852526,0.48923338672868866,30.952235630580425,3.7123596627420525,0.40916046272105716,2,0.05208396911621094,0.5572919845581055,0.5520834922790527,0.5052084922790532,-0.28645801544189453,4,-0.14029842914623925,1.1238926581228328,3.7916669845581055,-1.999977111991028,3.4895830154418945,1.9629519114047054,3.4713540077209477,-0.14029842914623925
2674,2001-02-20,3.4270830154418945,3.5520830154418945,3.416666984558105,3.5052080154418945,2360400.0,-0.01791044939278663,-1.7368644231139738,0.6818143986683313,35.80246774039502,34.658599052966956,0.07044465721257076,0.4221563057466655,0.5677404819213323,0.37844630949717306,8.535123741231041,0.1354160308837895,-0.43638671891156466,-0.32877628803253156,-1.144758464114938,0.48720588804987486,-0.7367673760737343,0.07921480000867165,0.4967614333196906,2.7776082356771985,-23.69702088581751,0.40799108804120315,2,0.14583396911621094,0.6197919845581055,0.6119794845581055,0.6302084922790527,-0.48958301544189453,1,-0.1975683146253141,-2.0000140851021744,3.4895830154418945,1.1238926581228328,3.7916669845581055,-1.999977111991028,3.4895830154418945,-0.1975683146253141
2675,2001-02-21,3.304687976837158,3.447916984558105,3.291666984558105,3.398437976837158,1182600.0,-0.03571405713058118,-1.6086887294902323,1.2,37.00160355954592,34.74913702247321,0.1867599164860856,0.5006929657258521,0.6822850277237076,0.5036390295196371,9.18284824724639,0.15625,-0.43010080743068313,-0.4070307254791259,-1.2202053816936136,0.4061439307353618,-0.81361805358637,-0.00044339737188225925,0.5685822747881484,2.6041984558106335,-24.82948671828682,0.4065873281072438,2,0.23697900772094727,0.7421870231628418,0.6953120231628418,0.7526035308837891,-0.47135496139526367,2,-0.1583925564246852,-1.7368644231139738,3.4270830154418945,-2.0000140851021744,3.4895830154418945,1.1238926581228328,3.7916669845581055,-0.1583925564246852
2676,2001-02-22,3.34375,3.4348959922790527,3.3125,3.3151040077209477,1300800.0,0.011820184972569425,-6.230812569545192,-0.3055572509765578,40.22801108653136,35.19816328486224,0.12855723063932611,0.418263626971231,0.6255902053817244,0.46147623906280355,9.680467919249228,0.13020801544189453,-0.40326492222267296,-0.326822853088379,-1.1262325379731832,0.47258683179642524,-0.7265276955307813,0.0728819893540229,0.48299199025993067,10.416603088378986,-19.113702135380244,0.399704842442402,2,0.19791698455810547,0.703125,0.65625,0.7135415077209473,-0.1875,3,-0.13084112149532712,-1.6086887294902323,3.304687976837158,-1.7368644231139738,3.4270830154418945,-2.0000140851021744,3.4895830154418945,-0.13084112149532712
2677,2001-02-23,3.322916984558105,3.3333330154418945,3.0833330154418945,3.320312976837158,1636200.0,-0.006230434524678863,20.334635496144376,0.09090303786931592,42.150177793609416,35.86076362581551,0.14139787829359962,0.3685694475904513,0.6154239257985226,0.4807190991471857,9.593957447659873,0.26041698455810547,-0.3846937155219865,-0.2908850669860845,-1.0121931348649782,0.4304230008928087,-0.6515391009255311,0.0697689669533621,0.46101900524567974,40.000063688791016,7.567035309665222,0.36065403393944667,2,0.11458301544189498,0.61979103088379,0.7109372615814213,0.7343745231628422,-0.46875,4,-0.059561218495028045,-6.230812569545192,3.34375,-1.6086887294902323,3.304687976837158,-1.7368644231139738,3.4270830154418945,-0.059561218495028045
2678,2001-02-26,3.291666984558105,3.416666984558105,3.2395830154418945,3.3125,760200.0,-0.009404387815049708,-1.83332188932884,-8.00036623329214,48.431395358021696,37.16652604998727,0.1728634313728139,0.3349523173997695,0.6187021048699481,0.5101810829929221,9.390430129757902,0.1770839691162105,-0.3646251034412815,-0.2700517654418948,-0.9194479382733758,0.3793444073895862,-0.5947498518576353,0.0546463209738457,0.42220870780949094,44.44458007812491,7.753076755778558,0.3246980864157405,2,0.14583301544189498,0.65104103088379,0.7421872615814213,0.7656245231628422,-0.7083339691162105,0,-0.10126600615431314,20.334635496144376,3.322916984558105,-6.230812569545192,3.34375,-1.6086887294902323,3.304687976837158,-0.10126600615431314
2679,2001-02-27,3.1875,3.3125,3.1770830154418945,3.28125,756600.0,-0.03164566313869965,-1.3636287973366625,4.500068665598439,39.15661853219901,37.40323612454453,0.2603144221314122,0.33313897058622466,0.6991547308909767,0.6150963430972389,8.550432883364262,0.13541698455810547,-0.3408258943298583,-0.2960937499999998,-0.6541896296537857,0.06200212965378604,-0.47514168982689275,-0.11704581017310689,0.4633214246750259,28.571465939826453,-9.289034559953826,0.17904793982689293,2,0.25,0.755208015441895,0.8125,0.8697915077209473,-0.53125,1,0.004901960784313708,-1.83332188932884,3.291666984558105,20.334635496144376,3.322916984558105,-6.230812569545192,3.34375,0.004901960784313708
2680,2001-02-28,2.9270830154418945,3.257812976837158,2.916666984558105,3.25,1764000.0,-0.08169944613587621,1.015377984607933,3.4444478352864585,28.798581999887418,37.28417525007315,0.48657612649648163,0.5443469427518348,0.9326781720239778,0.8744222439258067,9.320348126208215,0.3411459922790532,-0.31857619493884703,-0.5075523853302002,-0.8893025442453442,-0.12580222641505623,-0.698427464787772,-0.31667730587262843,0.6669895683098184,2.009928183988932,-33.13070473952127,0.1908750794575719,2,0.42708396911621094,0.9322919845581055,1.031250238418579,1.1302084922790527,-0.02083301544189453,2,0.0035588278511919924,-1.3636287973366625,3.1875,-1.83332188932884,3.291666984558105,20.334635496144376,3.322916984558105,0.0035588278511919924
2681,2001-03-01,3.0208330154418945,3.15625,2.7083330154418945,2.9088540077209477,3089400.0,0.03202847322929325,1.3401348003343228,-0.3467733599525094,34.91226999383224,36.772633702953435,0.356870103238355,0.4161454412100922,0.8152560083597447,0.7824437724214341,10.310231757090449,0.44791698455810547,-0.3004013973260724,-0.37838568687438956,-0.7761767806510176,0.019405406902238465,-0.5772812337627036,-0.17949013998607555,0.4919508964065855,44.117607459925544,9.498599080899545,0.198895546888314,3,0.17447948455810547,0.7343750000000004,0.9322919845581055,1.0364584922790527,-0.875,3,-0.062068972048947235,1.015377984607933,2.9270830154418945,-1.3636287973366625,3.1875,-1.83332188932884,3.291666984558105,-0.062068972048947235
2682,2001-03-02,3.166666984558105,3.229166984558105,2.8333330154418945,2.875,1091400.0,0.048276077615259316,-1.1111091331249643,2.6046576987442416,42.358817224316866,38.75999369870433,0.1263427923131064,0.24427672263914513,0.6452773621649479,0.6405779247751,10.94747720805891,0.3958339691162105,-0.2808281660822671,-0.20807256698608434,-0.5994695171559727,0.18332438318380406,-0.4037710420710283,-0.01237409190114036,0.23349380179345314,64.70591403205957,27.98073477274705,0.19569847508494412,3,-0.03645896911621049,0.58854103088379,0.848958015441895,0.8906245231628422,-1.041666984558105,4,-0.003289573740750895,1.3401348003343228,3.0208330154418945,1.015377984607933,2.9270830154418945,-1.3636287973366625,3.1875,-0.003289573740750895
2683,2001-03-05,3.0625,3.21875,3.0520830154418945,3.2083330154418945,333000.0,-0.03289483392666914,1.0,-0.49999836513152596,37.37864825578811,38.93512486708134,0.18277815050592583,0.32576655519692466,0.7366880846919406,0.7463180259738431,11.233531570437712,0.16666698455810547,-0.24854435912865247,-0.28723955154418945,-0.691792461727653,0.11731335863927406,-0.4895160066359212,-0.0849630964524577,0.24080489842420505,58.62071142751159,21.691349708486342,0.2022764550917317,3,0.015625,0.692708015441895,1.0260417461395264,0.9947915077209473,-0.8691670894622798,0,-0.0680271070830677,-1.1111091331249643,3.166666984558105,1.3401348003343228,3.0208330154418945,1.015377984607933,2.9270830154418945,-0.0680271070830677
2684,2001-03-06,3.354166984558105,3.375,3.135416984558105,3.164062976837158,1540200.0,0.09523819903938113,1.0674200762462054,-1.3035731802219475,46.913595131256855,40.036457263938104,-0.13445955008210309,0.037671885042088515,0.4494951179372415,0.45959940766809915,11.028999502608963,0.3125,-0.26031516816086153,0.0033857345581052023,-0.40109658472962995,0.40786805384584035,-0.19885542508576215,0.20562689420197255,-0.6458339691162105,96.87504917380842,57.003578221292656,0.2022411596438675,3,-0.2825524806976314,0.40104103088378995,0.7343747615814213,0.7031245231628422,-0.9958338737487789,1,-0.22981383236582187,1.0,3.0625,-1.1111091331249643,3.166666984558105,1.3401348003343228,3.0208330154418945,-0.22981383236582187
2685,2001-03-07,3.34375,3.4114580154418945,3.3020830154418945,3.3723959922790527,927000.0,-0.003105684542857534,1.0487957376302404,-0.1506858935930594,46.143262986603546,40.69370747505724,-0.13177663386098537,0.04031078114058362,0.46402149665696646,0.4774492880009471,10.715145154683528,0.109375,-0.2067219475254034,-0.0007812500000001776,-0.40143329983556253,0.3998707998355622,-0.20110727491778135,0.199544774917781,-0.6220836448669433,90.37041558159721,49.64113010184893,0.20032602491778118,3,-0.28125,0.40625,0.875,0.7135415077209473,-0.855417013168335,2,-0.20560747663551404,1.0674200762462054,3.354166984558105,1.0,3.0625,-1.1111091331249643,3.166666984558105,-0.20560747663551404
2686,2001-03-08,3.3125,3.354166984558105,3.25,3.34375,1138200.0,-0.009345794392523366,2.9999633793533307,1.09090303786933,35.20900501390656,39.922466055090254,-0.11781513584418057,0.05553903883603084,0.4872651436125377,0.5166912144879374,11.159217088136016,0.10416698455810502,-0.19753376008380474,-0.020052099227905185,-0.4087227278832679,0.36861852942745754,-0.21438741355558655,0.17428321509977618,-0.5632419784545899,82.88293786951013,47.59996759818917,0.1943353143276813,3,-0.25,0.052083015441894975,0.828125,0.7447915077209473,-0.9791669845581055,3,-0.12264150943396224,1.0487957376302404,3.34375,1.0674200762462054,3.354166984558105,1.0,3.0625,-0.12264150943396224
2687,2001-03-09,3.3020830154418945,3.40625,3.166666984558105,3.3125,861600.0,-0.0031447500552771457,1.421045530547248,0.333343505859375,42.941181539248085,39.31244229744874,-0.12366939711838087,0.05568451482816972,0.4881303460345032,0.5357859898314192,11.714766555392488,0.23958301544189498,-0.18309645163548982,-0.02213573455810547,-0.4056232424056674,0.36135177328945645,-0.21387948848188643,0.1696080193656755,-0.5263369941406251,69.56521739130434,32.34090346490306,0.19174375392378087,3,-0.2421875,-0.031249999999999556,0.8645834922790527,0.7552084922790527,-0.8904159069061279,4,-0.35015776241629926,2.9999633793533307,3.3125,1.0487957376302404,3.34375,1.0674200762462054,3.354166984558105,-0.35015776241629926
2688,2001-03-12,3.041666984558105,3.3333330154418945,3.0,3.25,894000.0,-0.0788641683646284,-1.2857096146615006,19.999359150416595,37.372037113533466,39.11415547315257,0.10901932611432175,0.30291716542031066,0.7354358095132545,0.8024556568359906,12.303232836512468,0.33333301544189453,-0.18540572558654356,-0.26432261466980034,-0.6656383485219752,0.13699311918237456,-0.4649804815958878,-0.06366474774371289,-0.24049248349121077,10.12666736200432,-30.155552736821157,0.20065786692608745,3,0.018228530883789507,0.20833301544189498,1.1249995231628422,1.0156245231628422,-0.4666669368743892,0,-0.3013699360291011,1.421045530547248,3.3020830154418945,2.9999633793533307,3.3125,1.0487957376302404,3.34375,-0.3013699360291011
2689,2001-03-13,3.2395830154418945,3.2395830154418945,3.0,3.03125,914400.0,0.06506827732574516,1.3000004577643705,-0.9999999999999979,47.96745546891213,41.2440303030442,-0.09021930910628484,0.09165123693000465,0.5103197407466649,0.613005569081591,12.813878873981032,0.23958301544189453,-0.18706331765903572,-0.05494823455810538,-0.4497302590508454,0.33983378993463464,-0.25233924680447517,0.1424427776882644,-0.41399717380000034,58.22781582820522,12.635144561669883,0.19739101224636998,3,-0.1796875,0.010416984558105469,0.8802084922790527,0.8177084922790527,-0.5729160308837895,1,-0.32295826342991885,-1.2857096146615006,3.041666984558105,1.421045530547248,3.3020830154418945,2.9999633793533307,3.3125,-0.32295826342991885
2690,2001-03-14,3.104166984558105,3.1875,3.0,3.15625,723600.0,-0.04180045093405893,2.2727363523624833,-0.24999885558907622,42.94479595820027,42.13653318797398,0.08153164148003933,0.20885624694055505,0.6301696503336456,0.7576829736007897,13.422262461031508,0.23958301544189453,-0.20316315587861045,-0.17200491428375297,-0.5663149640796008,0.22230513551209485,-0.36915993918167667,0.025150110614170718,-0.25514625596421103,25.641103891225853,-23.39311901441946,0.19715502489792391,3,0.018228530883789507,0.14583301544189498,0.9531245231628422,0.9531245231628422,-0.36750006675720126,2,-0.2402686058639827,1.3000004577643705,3.2395830154418945,-1.2857096146615006,3.041666984558105,1.421045530547248,3.3020830154418945,-0.2402686058639827
2691,2001-03-15,3.072916984558105,3.1875,3.010416984558105,3.15625,1024800.0,-0.010067113063007005,1.4285723627850464,1.6000036621317217,42.6829295524301,42.17254566887545,0.1351602556546201,0.21849237056663773,0.6505424587038351,0.79328324887096,14.063523853098653,0.17708301544189498,-0.1983372144410831,-0.18242161273956325,-0.5732694629144093,0.20842623743528277,-0.37784553782698627,0.013002312347859757,-0.20139876449029082,17.94879619891816,-30.89687392472986,0.19542392508742304,3,0.13281202316284224,0.17708301544189498,0.973958015441895,0.9843745231628422,-0.48791694641113237,3,-0.1902374846649184,2.2727363523624833,3.104166984558105,1.3000004577643705,3.2395830154418945,-1.2857096146615006,3.041666984558105,-0.1902374846649184
2692,2001-03-16,2.9270830154418945,3.09375,2.760416984558105,3.0833330154418945,1638000.0,-0.0474578291079939,2.7646887756750695,1.875007152584648,39.99998953683765,42.463805811214286,0.27204355016248627,0.31224157914256345,0.7822371116386244,0.9375075771776373,15.744697265969087,0.333333015441895,-0.15496033341591042,-0.28502638339996356,-0.6121664678287599,0.04211370102883283,-0.44859642561436175,-0.12145634118556536,0.484375,29.090830400868306,-19.472498917767297,0.16357004221439825,3,0.15885448455810547,0.32291698455810547,1.1197919845581055,1.1302084922790527,-0.3804159164428711,4,-0.2028469971188579,1.4285723627850464,3.072916984558105,2.2727363523624833,3.104166984558105,1.3000004577643705,3.2395830154418945,-0.2028469971188579
2693,2001-03-19,3.0,3.0,2.6458330154418945,2.916666984558105,1548600.0,0.02491114333738742,7.500040054474085,-0.5333312988281278,44.767445574067175,42.22534474930433,0.21157832297977786,0.21161527576507222,0.6927142854572392,0.8628896457290236,17.617435686402317,0.35416698455810547,-0.12548115098373014,-0.18763024806976336,-0.5002969541585229,0.1250364580189962,-0.34396360111414337,-0.03129689502538335,0.3984371948242189,59.64917634662829,8.203529475937081,0.1563333530443798,3,0.02864551544189453,0.21875,1.046875,1.0572915077209473,-0.375,0,-0.19611096382141113,2.7646887756750695,2.9270830154418945,1.4285723627850464,3.072916984558105,2.2727363523624833,3.104166984558105,-0.19611096382141113
2694,2001-03-20,2.75,2.9895830154418945,2.729166984558105,2.9895830154418945,1320600.0,-0.08333333333333337,1.1739106205293384,-2.875007152584643,45.0292513506698,42.10156567864502,0.4099782139196506,0.43035351548180545,0.9315921388929715,1.1110482833368165,19.532191691423513,0.270833015441895,-0.1253869356425219,-0.4037760972976683,-0.751890647090002,-0.055661547505334585,-0.5778333721938349,-0.22971882240150165,0.6183330276489261,19.230816632305068,-36.879037978672784,0.17405727489616676,3,0.27604150772094727,0.46875,1.2942709922790527,1.3072915077209473,-0.08333301544189498,1,-0.06363634629683057,7.500040054474085,3.0,2.7646887756750695,2.9270830154418945,1.4285723627850464,3.072916984558105,-0.06363634629683057
2695,2001-03-21,2.78125,2.8125,2.7083330154418945,2.776041984558105,2692800.0,0.011363636363636465,2.0769469132498557,-0.021737832426431174,43.030316145288,42.97060024879851,0.32469130033999694,0.37721837962458693,0.8876747573479928,1.0816127580784425,21.16606766105243,0.10416698455810547,-0.10661769484430783,-0.3463541984558107,-0.7241385134023548,0.03143011649073335,-0.535246355929083,-0.15746204098253846,0.5581830271606449,25.000044015711847,-31.278971852655392,0.1888921574732721,3,0.24479150772094727,0.4375,1.0703125,1.2760415077209473,-0.11458301544189498,2,-0.041198387574613915,1.1739106205293384,2.75,7.500040054474085,3.0,2.7646887756750695,2.9270830154418945,-0.041198387574613915
2696,2001-03-22,2.90625,2.916666984558105,2.4583330154418945,2.791666984558105,1365600.0,0.04494382022471921,5.769224268460195,22.00128181651533,42.33128041810948,42.902833457560895,0.15198766334653335,0.22952952671725058,0.7548926309687749,0.9600041551089302,23.097917189572875,0.4583339691162105,-0.12569966037387603,-0.19947919845581064,-0.5752263298570055,0.17626793294538423,-0.3873527641564083,-0.01160563275521298,0.4054390266918948,70.49181804128276,14.647598792030479,0.18787356570059752,3,-0.010416984558105469,0.21875,0.8984375,1.1510415077209473,-0.16791701316833496,3,-0.058351168068506265,2.0769469132498557,2.78125,1.1739106205293384,2.75,7.500040054474085,3.0,-0.058351168068506265
2697,2001-03-23,3.125,3.125,2.8958330154418945,2.90625,641400.0,0.07526881720430101,1.0952410016741072,1.9090962055447744,51.724137931034484,44.497511326172116,-0.10563146025831438,-0.00506800597290713,0.5166378576329729,0.7431244767791334,24.031422308152223,0.22916698455810547,-0.13944393063479854,0.029166650772094904,-0.33266358851972644,0.39099689006391625,-0.15174846887381577,0.21008177041800558,0.13548766601689488,100.0,42.66845055993454,0.18091511964591078,3,-0.27604198455810547,0.0,0.6484375,0.9322915077209473,-0.2716670036315918,4,-0.1727999877929688,5.769224268460195,2.90625,2.0769469132498557,2.78125,1.1739106205293384,2.75,-0.1727999877929688
2698,2001-03-26,2.9583330154418945,3.1458330154418945,2.90625,3.0989580154418945,379800.0,-0.05333343505859378,1.0444417317708334,-0.6428571428571429,38.27158610026043,43.420192507433036,0.053609035990908716,0.14266028013630816,0.6587747545828209,0.9098799932444668,25.299949350514154,0.23958301544189453,-0.136238118074532,-0.1208336353302002,-0.47531629235669515,0.23364902169629476,-0.29807496384344745,0.05640769318304706,0.25402537154050053,72.72727272727273,19.55510169586387,0.1772413285132474,3,-0.13541650772094727,0.11197948455810547,0.8359379768371582,1.1354169845581055,-0.04333305358886674,0,-0.13915469093373156,1.0952410016741072,3.125,5.769224268460195,2.90625,2.0769469132498557,2.78125,-0.13915469093373156
2699,2001-03-27,3.203125,3.229166984558105,2.875,2.979166984558105,362400.0,0.08274659522114014,1.566037083996951,-1.592590332031253,46.34146341463415,43.797600002592354,-0.22003769146999952,-0.10635391979581499,0.3931346863572216,0.6597815948108661,26.2962705956843,0.354166984558105,-0.14624198085307016,0.1231770992279051,-0.23237810275960413,0.4787323012154143,-0.05460050176584952,0.3009547002216597,-0.7447919845581055,96.62158316816745,46.16551726668868,0.17777760099375473,3,-0.359375,-0.19791698455810547,0.5911459922790527,0.890625,-0.3814580440521236,1,-0.18048780487804883,1.0444417317708334,2.9583330154418945,1.0952410016741072,3.125,5.769224268460195,2.90625,-0.18048780487804883
2700,2001-03-28,2.9375,3.125,2.916666984558105,3.072916984558105,577800.0,-0.08292682926829265,-1.3529418100546557,-0.6046534404714727,41.30434782608696,43.6444242552209,0.021746201080121264,0.1687430529044085,0.6407755760475236,0.9198323034079876,26.61244380394753,0.286458015441895,-0.13170504399948646,-0.1429687500000001,-0.4976104338016101,0.2116729338016099,-0.3202895919008051,0.034352091900804904,-0.4637503051757812,62.16215213082631,15.15486075142794,0.17732084190080505,3,-0.09375,0.015625,0.8723959922790527,1.15625,-0.03250002861022949,2,-0.09219847334192166,1.566037083996951,3.203125,1.0444417317708334,2.9583330154418945,1.0952410016741072,3.125,-0.09219847334192166
2701,2001-03-29,2.8333330154418945,2.9895830154418945,2.8125,2.8958330154418945,319800.0,-0.03546110112616352,-2.4000146485269074,0.46153737807669437,39.58333333333334,43.598129121498204,0.09873753173150002,0.27209312891130377,0.7203400522665144,1.0116086690098474,26.546234875862723,0.17708301544189453,-0.1557343759442329,-0.23776073455810565,-0.6085842211347523,0.133062752018541,-0.42317247784642875,-0.05234899126978254,-0.3444749748229978,4.999919891418545,-37.536536455659835,0.18541174328832327,3,0.010416984558105469,0.1132814884185791,0.9609379768371582,1.2604169845581055,0.04666709899902344,3,-0.0588233116176059,-1.3529418100546557,2.9375,1.566037083996951,3.203125,1.0444417317708334,2.9583330154418945,-0.0588233116176059
2702,2001-03-30,3.15625,3.1875,2.7395830154418945,2.851562976837158,1462800.0,0.11397071321944208,1.4397212118221356,-4.874992370605469,52.477469582441366,44.45479845576199,-0.2103769166828804,-0.05443520557631132,0.3690135872761484,0.675890812092085,26.426548085372865,0.44791698455810547,-0.15276297953014062,0.08567709922790545,-0.28461004241302135,0.45596424086883225,-0.09946647159255795,0.27082067004836885,-0.652585780502319,85.10633738891948,36.88109391723975,0.18514357082046332,3,-0.3125,-0.21875,0.6380209922790527,0.9375,-0.40625,4,-0.13240935070679916,-2.4000146485269074,2.8333330154418945,-1.3529418100546557,2.9375,1.566037083996951,3.203125,-0.13240935070679916
2703,2001-04-02,2.854166984558105,3.104166984558105,2.8333330154418945,3.0651040077209477,441600.0,-0.09570947023901621,-1.1443281843734097,-0.6923072107672473,42.02587941879828,44.12109046333183,0.07693474369691922,0.24373624707953878,0.641277663230948,0.9604588741207052,26.30039327200311,0.32291698455810547,-0.15485254629807121,-0.2059892654418949,-0.5887440752604198,0.17676554437663006,-0.3973666703511576,-0.014611860532632193,-0.33599270975921547,23.404354787812135,-22.582571752099117,0.19137740490926253,4,-0.010416984558105025,0.08333301544189498,0.8359370231628422,1.13541603088379,-0.07749986648559526,0,-0.0002922002091009235,1.4397212118221356,3.15625,-2.4000146485269074,2.8333330154418945,-1.3529418100546557,2.9375,-0.0002922002091009235
2704,2001-04-03,2.5833330154418945,2.854166984558105,2.5833330154418945,2.854166984558105,656400.0,-0.09489072313620861,1.0000000000000033,1.2839565338282393,39.795916079484144,43.76171267824251,0.3594396825857116,0.47838747447976004,0.8805456466087449,1.2111935709857908,27.09865499464496,0.2708339691162105,-0.14623796004605838,-0.4382815361022949,-0.8504873471566539,-0.026075725047935983,-0.6443844416294744,-0.23217863057511545,-0.05093888644782085,0.0,-46.55455060904484,0.20610290552717947,4,0.26041698455810547,0.3515625,1.1067709922790527,1.4062500000000004,0.21666693687438965,1,0.1283872208610315,-1.1443281843734097,2.854166984558105,1.4397212118221356,3.15625,-2.4000146485269074,2.8333330154418945,0.1283872208610315
2705,2001-04-04,2.65625,2.7083330154418945,2.5625,2.6302080154418945,1228800.0,0.028225932979698554,1.2400005859389305,-0.09615479418289392,41.96787421771217,43.7213342115317,0.2982957563208255,0.3703098300293086,0.7749158988373903,1.1205594942349206,28.109415184611166,0.14583301544189453,-0.1532366485436576,-0.33098955154418963,-0.7447469026422331,0.08276779955385383,-0.5378682270932114,-0.1241108759951679,-0.10992041389464591,15.0,-33.72002638033614,0.20687867554902162,4,0.23958349227905273,0.27864551544189453,1.0338540077209473,1.286458015441895,0.12041711807250977,2,0.062274618709788676,1.0000000000000033,2.5833330154418945,-1.1443281843734097,2.854166984558105,1.4397212118221356,3.15625,0.062274618709788676
2706,2001-04-05,2.90625,2.916666984558105,2.666666984558105,2.734375,625200.0,0.09411764705882364,1.5945860345424971,6.599919434577215,49.61390582377422,43.48686397739167,0.05397142862783344,0.09308669287527183,0.4951053042617213,0.8547815601387327,28.661938458970443,0.260416984558105,-0.13595366241473483,-0.06067705154418945,-0.44612004659112925,0.32476594350275034,-0.25339854906765913,0.13204444597928022,-0.3462636659255911,55.00000000000001,3.640161679289122,0.19272149752346987,4,-0.010416507720947266,0.02864551544189453,0.7005209922790527,0.953125,-0.04791688919067383,3,-0.0004301173712617512,1.2400005859389305,2.65625,1.0000000000000033,2.5833330154418945,-1.1443281843734097,2.854166984558105,-0.0004301173712617512
2707,2001-04-06,2.1458330154418945,2.416666984558105,1.8333330154418943,2.322916984558105,9051600.0,-0.26164885490171375,2.199997907369727,-1.0303067294034065,37.38461898171454,43.38831207533101,0.738553750312398,0.8036420224878813,1.2068582460733595,1.6046517958658217,29.698767615435393,1.0729169845581057,-0.13496539191639023,-0.7632815361022951,-1.2660549242955201,-0.26050814790907006,-1.0146682301989078,-0.5118948420056824,1.0833339691162105,24.59015163226439,-24.6586273671567,0.2513866940966126,4,0.385416984558105,0.4765625,1.3294272422790527,1.6093750000000004,0.7191669940948486,4,0.34213617449064904,1.5945860345424971,2.90625,1.2400005859389305,2.65625,1.0000000000000033,2.5833330154418945,0.34213617449064904
2708,2001-04-09,2.125,2.146667003631592,2.0,2.0916669368743896,2217000.0,-0.009708591158759994,2.826075599023526,-0.1882330924248467,40.09901588423874,42.69470679417597,0.702637097956277,0.7929336150729851,1.1818115303045973,1.607724219264992,30.31933477312947,0.1466670036315918,-0.1441011519090547,-0.7382812023162844,-1.3462911907772002,-0.13027121385536855,-1.0422861965467423,-0.43427620808582645,1.076250305175781,26.9230904663729,-25.04365466613586,0.30400499423045796,4,0.38541650772094727,0.49739551544189453,1.3177080154418945,1.630208015441895,0.8183329105377202,0,0.2941176470588236,2.199997907369727,2.1458330154418945,1.5945860345424971,2.90625,1.2400005859389305,2.65625,0.2941176470588236
2709,2001-04-10,2.19333291053772,2.19333291053772,2.095000028610229,2.1083331108093257,1522800.0,0.03215666378245663,1.3137203203231247,2.550014662861502,40.794621876646524,42.638070577571476,0.531940964183176,0.6769046102922842,1.0540145049044223,1.5195192075138566,30.90241534387928,0.09833288192749112,-0.19180227325371924,-0.6176357865333553,-1.2678919933381825,0.03262042027147194,-0.9427638899357689,-0.29250768313094166,0.9805590488433831,33.23074004496652,-21.23223708954955,0.3251281034024135,4,0.3170835971832271,0.42906260490417436,1.223333597183227,1.5618751049041748,0.8900001049041744,1,0.26595789664769987,2.826075599023526,2.125,2.199997907369727,2.1458330154418945,1.5945860345424971,2.90625,0.26595789664769987
2710,2001-04-11,2.358333110809326,2.493333101272583,2.166666984558105,2.184999942779541,916800.0,0.07522806933633897,-2.111119436875559,2.039218546204206,41.52706282965346,42.85404052160705,0.308598718219697,0.4776529868889319,0.8574422312076324,1.335404628647633,31.094920761277443,0.326666116714478,-0.19864569854061376,-0.4153438925743105,-1.0801838366879055,0.24949605153928456,-0.747763864631108,-0.08292392051751296,0.7887476696929929,48.461518823759356,-3.809759293907696,0.33241997205679763,4,0.1520833969116211,0.26406240463256836,1.055078148841858,1.3968749046325688,0.9283339977264404,2,0.18727924375169724,1.3137203203231247,2.19333291053772,2.826075599023526,2.125,2.199997907369727,2.1458330154418945,0.18727924375169724
2711,2001-04-12,2.488332986831665,2.5133330821990967,2.299999952316284,2.414999961853028,1141800.0,0.05512362754289857,2.4594594594594597,0.4230755475838062,39.876771742645296,41.45396298385192,0.13914685710592467,0.3179114963778962,0.7024387321968755,1.191176710285064,31.271547749746905,0.2133331298828125,-0.2405283950832593,-0.2561148166656495,-0.9169511986052621,0.4047215652739631,-0.586533007635456,0.07430337430415701,0.6324728383694453,96.32351574807153,48.020450248176914,0.33041819096980635,4,-0.019582986831665483,0.13145852088928223,0.917917013168335,1.26687502861023,0.8533339500427246,3,0.11587441583048474,-2.111119436875559,2.358333110809326,1.3137203203231247,2.19333291053772,2.826075599023526,2.125,0.11587441583048474
2712,2001-04-16,2.3333330154418945,2.625,2.3333330154418945,2.4566669464111333,915600.0,-0.06229068706239682,-3.7297119659771893,-1.681833403233636,40.025273184017855,41.23167340220966,0.18454738700905526,0.44917805516545517,0.8324691388420078,1.334063030866211,30.596492731298103,0.29166698455810547,-0.2562026527783239,-0.3814272880554199,-1.0608047480943101,0.2979501719834703,-0.721116018074865,-0.041738558035974815,0.7617233535640313,53.333282470703125,7.784297874718874,0.33968873001944505,4,0.041666984558105025,0.28645849227905273,0.8802084922790527,1.4218750000000004,1.2083339691162105,0,0.22500007152558354,2.4594594594594597,2.488332986831665,-2.111119436875559,2.358333110809326,1.3137203203231247,2.19333291053772,0.22500007152558354
2713,2001-04-17,2.4116671085357666,2.4116671085357666,2.25,2.321666955947876,594600.0,0.033571758756877124,2.5925963209426524,-0.729727430891163,36.65989269612735,40.88322635961446,0.0411735718963544,0.3420443957132555,0.7325832167780533,1.2446131186573144,29.672767446678392,0.1616671085357666,-0.2591289958224454,-0.27367655038833627,-0.9519991337246707,0.40464603294799817,-0.6128378420565035,0.06548474127983095,0.6581547933988787,59.74850887164581,19.806426819514115,0.33916129166816716,4,-0.036667108535767046,0.17166590690612793,0.7536971569061279,1.3435409069061284,1.0699999332427979,1,0.18797490723179267,-3.7297119659771893,2.3333330154418945,2.4594594594594597,2.488332986831665,-2.111119436875559,2.358333110809326,0.18797490723179267
2714,2001-04-18,2.575000047683716,2.684999942779541,2.4083330631256104,2.4116671085357666,1413000.0,0.06772615448038177,-2.254884746352218,1.814807358114695,43.67181042905253,41.07255260531895,-0.13797527977393376,0.17384163068325265,0.5565399068235903,1.0729971770666262,28.358202510749763,0.27666687965393066,-0.3228368421062413,-0.10159361362457275,-0.780918553234955,0.5777313259858095,-0.44125608342976363,0.23806885618061813,0.47009207652107454,78.77813992896196,39.92636313135322,0.3396624698051911,4,-0.20000004768371626,-0.03854203224182129,0.5799477100372314,1.1802079677581792,0.809999942779541,2,0.1430418858381497,2.5925963209426524,2.4116671085357666,-3.7297119659771893,2.3333330154418945,2.4594594594594597,2.488332986831665,0.1430418858381497
2715,2001-04-19,2.666666984558105,2.6766669750213623,2.5916669368743896,2.666666984558105,945000.0,0.03559880977743912,7.500011920939946,0.0,47.07774471225161,40.79075692626087,-0.25480459853836734,0.0771034112613056,0.44860015458244007,0.9759910528266595,26.91812063135425,0.10166692733764648,-0.3354538644156242,-0.004197525978088645,-0.681736478177521,0.6733414262213437,-0.34296700207780484,0.33457195012162755,0.35418995747142734,95.7855262912696,50.47672913357553,0.33876947609971614,4,-0.40750050544738725,-0.13541698455810547,0.48828077316284224,1.08854103088379,0.8250000476837163,3,0.15624974295500027,-2.254884746352218,2.575000047683716,2.5925963209426524,2.4116671085357666,-3.7297119659771893,2.3333330154418945,0.15624974295500027
2716,2001-04-20,2.7366669178009038,2.75,2.646667003631592,2.6583330631256104,642000.0,0.026249971836808994,-1.0327941128188773,100.0,41.927216003081135,41.295489928634936,-0.3926846162076174,-0.00659057497524751,0.3601188179346848,0.8943517902203912,24.710693521924146,0.1033329963684082,-0.3188046183395419,0.07428156137466457,-0.5950489930819907,0.74361211583132,-0.26038371585366304,0.4089468386029922,0.260439545696876,97.33338356018075,54.701671234203694,0.33466527722832773,4,-0.36166691780090376,-0.2054169178009042,0.4495308399200435,1.0185410976409912,0.7016661167144775,4,0.20097447269060598,7.500011920939946,2.666666984558105,-2.254884746352218,2.575000047683716,2.5925963209426524,2.4116671085357666,0.20097447269060598
2717,2001-04-23,2.5850000381469727,2.7266669273376465,2.346667051315308,2.7266669273376465,807000.0,-0.05542029198635745,4.364695705442998,-1.8085014426764285,44.503060650147155,41.784828235958095,-0.19240399159777022,0.1080883300775124,0.49384734846533807,1.0350424899684647,23.81711341120046,0.3899998664855957,-0.31803239573642106,-0.0503853201866149,-0.6837410095545868,0.582970369181357,-0.3670631648706011,0.2662925244973713,0.38883095638968923,67.00000762939453,21.03000358398176,0.3166778446839861,4,-0.1625000238418579,-0.0537500381469731,0.642864465713501,1.1702079772949223,0.6983330249786377,0,0.2927144632732095,-1.0327941128188773,2.7366669178009038,7.500011920939946,2.666666984558105,-2.254884746352218,2.575000047683716,0.2927144632732095
2718,2001-04-24,2.5466670989990234,2.636667013168335,2.521667003631592,2.6166670322418213,429600.0,-0.014828989780374502,1.0909112583527862,0.49411639969437593,49.17263833834739,42.715718953924856,-0.09830523591118112,0.1201596245730503,0.5154415265570718,1.0594037161636258,22.98212931062495,0.11500000953674316,-0.36445363225637273,-0.06813496351242065,-0.6838099611548931,0.5475400341300518,-0.37597246233365667,0.23970253530881536,0.4043539359557431,49.586835971604856,-2.10726464509235,0.30783749882123623,4,-0.0883336067199707,-0.015417098999023882,0.6213016510009766,1.2085409164428715,0.7033329010009766,1,0.3907066950172522,4.364695705442998,2.5850000381469727,-1.0327941128188773,2.7366669178009038,7.500011920939946,2.666666984558105,0.3907066950172522
2719,2001-04-25,2.625,2.625,2.516666889190674,2.549999952316284,408600.0,0.030758987317881292,1.8888811182142142,-1.0714302744200463,49.296567115285455,43.578997207883965,-0.12177247900630661,-0.003905935427882312,0.4189201125923985,0.9740657443285299,22.5350768116738,0.10833311080932617,-0.300534380632854,0.03910418748855582,-0.5110696187911437,0.5892779937682553,-0.23598271565129414,0.3141910906284058,0.30366727456450926,69.0082349067595,12.149086246486902,0.27508690313984985,4,-0.125,-0.09375000000000044,0.49869775772094727,1.098958015441895,0.6549999713897705,2,0.32634934924897685,1.0909112583527862,2.5466670989990234,4.364695705442998,2.5850000381469727,-1.0327941128188773,2.7366669178009038,0.32634934924897685
2720,2001-04-26,2.666666984558105,2.683332920074463,2.623332977294922,2.625,557400.0,0.0158731369745162,-1.6666030898340645,0.555559440892887,44.04885876507085,44.04256243259792,-0.1286295273065785,-0.07051893073070614,0.35908983354004054,0.9272281132905706,21.98340056076912,0.059999942779541016,-0.24328157656602478,0.09431282281875575,-0.4322478614960832,0.6208735071335947,-0.1689675193386635,0.357593164976175,0.24009360482395214,79.33890208730726,21.325682821243205,0.26328034215741936,4,-0.16666698455810502,-0.13541698455810547,0.4557287693023686,1.05729103088379,0.680000066757203,3,0.269374845102448,1.8888811182142142,2.625,1.0909112583527862,2.5466670989990234,4.364695705442998,2.5850000381469727,0.269374845102448
2721,2001-04-27,2.666666984558105,2.6816670894622803,2.6166670322418213,2.6700000762939453,438600.0,0.0,3.874921770227984,-0.07999359135749932,70.79178217995171,47.46106343214612,-0.11250351328353014,-0.08816563623099816,0.33996438594729694,0.9208406970495884,21.089590043303257,0.06500005722045898,-0.18856494717039363,0.10264612436294529,-0.4116567356104057,0.6169489843362963,-0.15450530562373022,0.3597975543496208,0.21862505334514903,84.21053622238173,21.06198532278448,0.25715142998667545,4,-0.16666698455810502,-0.13541698455810547,0.4557287693023686,1.05729103088379,0.7166659832000737,4,0.309374981001022,-1.6666030898340645,2.666666984558105,1.8888811182142142,2.625,1.0909112583527862,2.5466670989990234,0.309374981001022
2722,2001-04-30,2.738332986831665,2.75,2.6583330631256104,2.6683330535888667,522000.0,0.026874747648865327,-1.0370449843305862,-21.00150214592008,73.52941230273517,51.55767672176921,-0.13486076610649445,-0.20316250541906156,0.23987281682867634,0.8464656507722146,21.05745889587319,0.09166693687438965,-0.14282439626721555,0.1952079772949218,-0.24663670437105978,0.6370526589609034,-0.025714363538069218,0.4161303181279128,0.12591987062236187,94.99984673076727,26.142563682454195,0.22092234083299084,4,-0.18999946117401123,-0.20708298683166548,0.2720835208892822,0.8918750286102299,0.6200001239776611,0,0.25562999498232597,3.874921770227984,2.666666984558105,-1.6666030898340645,2.666666984558105,1.8888811182142142,2.625,0.25562999498232597
2723,2001-05-01,2.853332996368408,2.891666889190674,2.674999952316284,2.75,632400.0,0.04199635694043247,1.4073999507270412,1.4761870702075173,74.444453667223,54.97685930378815,-0.20184847877788537,-0.33542564611121195,0.1069360361559073,0.7212479252517392,20.82751224708865,0.21666693687438965,-0.09521483070110648,0.3102496862411499,-0.13147153639297526,0.7519709088752751,0.0893890749240871,0.5311102975582127,-1.019999980926514,89.77762858072916,15.735789164697636,0.22086061131706258,5,-0.23416602611541748,-0.32208299636840865,0.13364601135253906,0.7768750190734868,0.4216670989990239,1,0.15070097577271446,-1.0370449843305862,2.738332986831665,3.874921770227984,2.666666984558105,-1.6666030898340645,2.666666984558105,0.15070097577271446
2724,2001-05-02,2.914999961853028,2.916666984558105,2.674999952316284,2.873332977294922,360600.0,0.021612256810931818,9.740511157734314,0.40323019773425134,72.32621481620026,57.782244870893564,-0.23491875210955726,-0.39101866953017916,0.029693927765739314,0.6534435595474997,19.754653632362214,0.24166703224182084,-0.031057964302552588,0.35533330440521294,-0.11661909994828834,0.8272857087587142,0.11935710222846252,0.5913095065819634,-1.0605002689361578,99.4443256766522,21.25106225977467,0.23597620217675058,5,-0.28333294391632124,-0.38374996185302823,0.031614542007445845,0.7152080535888672,0.3333330154418941,2,0.11492282762639117,1.4073999507270412,2.853332996368408,-1.0370449843305862,2.738332986831665,3.874921770227984,2.666666984558105,0.11492282762639117
2725,2001-05-03,2.8216669559478764,2.916666984558105,2.720000028610229,2.916666984558105,714000.0,-0.032018184262966765,3.1403557204129293,-2.2799832917534046,63.77413594908166,60.20968042044918,-0.13107023654074723,-0.3000408838448432,0.1099918889730076,0.7357096992211605,18.56266706755853,0.19666695594787598,0.04034560298150769,0.2537294507026675,-0.2309751837797105,0.7384340851850455,0.011377133461478284,0.4960817679438567,-0.924680571365357,68.33331876330698,-7.254021652834837,0.24235231724118908,5,-0.18999993801116988,-0.31125044822692916,0.10281205177307084,0.8085410594940186,0.32666611671447665,3,0.16243342059762234,9.740511157734314,2.914999961853028,1.4073999507270412,2.853332996368408,-1.0370449843305862,2.738332986831665,0.16243342059762234
2726,2001-05-04,2.9049999713897705,2.916666984558105,2.7166669368743896,2.743333101272583,485400.0,0.02953325702249665,1.1621522005283902,-1.7017560150479882,75.10983842750034,63.610433506821764,-0.21010935739824266,-0.4041956722638105,0.013064132948464646,0.6366923079797306,18.327854009690952,0.20000004768371538,0.07886867454877633,0.33712496757507315,-0.14739627233065455,0.8216462074808009,0.09486434762220952,0.5793855875279368,-0.9672263628082276,95.48374711937193,16.37580228116657,0.24226061995286377,5,-0.18833303451538086,-0.39458346366882324,-0.006562471389770508,0.7252080440521245,0.18666696548461914,4,0.15203686205691813,3.1403557204129293,2.8216669559478764,9.740511157734314,2.914999961853028,1.4073999507270412,2.853332996368408,0.15203686205691813
2727,2001-05-07,2.880000114440918,2.9100000858306885,2.843333005905152,2.9066669940948486,353400.0,-0.008605802821021191,3.0000572209228036,-0.16494956347333647,71.58219860934737,66.10038464804397,-0.1551821624398504,-0.33874117172979634,0.024570067799842388,0.639382845445347,16.060137975418186,0.06666707992553667,0.09999068838007252,0.27541675567626944,-0.1851244659521183,0.7359579773046572,0.04514614486207558,0.5056873664904633,-0.9030707708203125,84.82752497225322,3.135630719093939,0.23027061081419387,5,-0.16333317756652832,-0.3695836067199707,0.015182137489318848,0.750207901000977,0.17999982833862305,0,0.1747683449016011,1.1621522005283902,2.9049999713897705,3.1403557204129293,2.8216669559478764,9.740511157734314,2.914999961853028,0.1747683449016011
2728,2001-05-08,2.75,2.891666889190674,2.7266669273376465,2.880000114440918,1296600.0,-0.04513892683165899,1.1521687751116418,4.8749653550769345,58.32013339363704,67.10300312341639,0.007480589790552994,-0.16813732976649653,0.14029486704765937,0.7480871010521684,13.844344612280546,0.16499996185302734,0.12970489906168892,0.11416664123535147,-0.2908235682458633,0.5191568507165663,-0.08832846350525614,0.3166617459759591,-0.7354811507418946,31.034455543223636,-48.91817723693628,0.20249510474060747,5,0.01666700839996338,-0.28125000000000044,0.140625,0.880208015441895,0.25,1,0.22121204029430053,3.0000572209228036,2.880000114440918,1.1621522005283902,2.9049999713897705,3.1403557204129293,2.8216669559478764,0.22121204029430053
2729,2001-05-09,2.7766671180725098,2.8333330154418945,2.701667070388794,2.75,184200.0,0.009697133844549066,-1.1351295969812254,-0.2051314969005612,55.57433640635846,68.38361175022611,0.0051293389849114135,-0.15690645296184647,0.1027261089781506,0.7030568327567157,11.748747771556864,0.13166594505310059,0.16390889885916549,0.111667048931122,-0.239599724073166,0.46293382193541,-0.06396633757102199,0.287300435433266,-0.7260623434024045,34.883757034737116,-41.28710415571358,0.175633386502144,5,-0.010000109672546387,-0.4016671180725102,0.11395788192749023,0.8535408973693852,0.26999998092651367,2,0.1794716313134619,1.1521687751116418,2.75,3.0000572209228036,2.880000114440918,1.1621522005283902,2.9049999713897705,0.1794716313134619
2730,2001-05-10,2.799999952316284,2.8333330154418945,2.7683329582214355,2.803333044052124,556200.0,0.008403180234284324,1.0526430706450132,-0.12498882431828341,53.368783353286105,66.4477229917077,0.0030159267276950175,-0.15331468449805197,0.07693329831005347,0.6614764307966263,10.749253843265063,0.06500005722045898,0.1896743573351709,0.11291654109954852,-0.21169545654177346,0.4375285387408705,-0.049389457721112695,0.27522253992020973,-0.714752689250659,45.73624241080101,-26.6110599882649,0.16230599882066102,5,-0.01249992847442627,-0.4249999523162846,0.08932280540466309,0.8302080631256108,0.12499999999999956,3,0.16011894021917983,-1.1351295969812254,2.7766671180725098,1.1521687751116418,2.75,3.0000572209228036,2.880000114440918,0.16011894021917983
2731,2001-05-11,2.7766671180725098,2.8383328914642334,2.766666889190674,2.7950000762939453,738600.0,-0.008333155228975042,-2.739087708823127,5.500286123032904,61.80703731206497,65.14523688163324,0.048716229883909,-0.11307018290637938,0.09446200206909161,0.6675713557708072,9.761584194767515,0.07166600227355957,0.2109009543457332,0.07516700029373169,-0.23767672682527463,0.388010727412738,-0.08125486326577125,0.23158886385323463,-0.6581630661471856,36.00007781994296,-35.49421379521662,0.15642186355950316,5,0.01916635036468506,-0.4016671180725102,0.13869738578796387,0.8535408973693852,0.13999986648559526,4,0.1338532632056535,1.0526430706450132,2.799999952316284,-1.1351295969812254,2.7766671180725098,1.1521687751116418,2.75,0.1338532632056535
2732,2001-05-14,2.858333110809326,2.858333110809326,2.7083330154418945,2.7833330631256104,354600.0,0.029411517212587945,3.0,-4.090995396259786,68.22613297937605,64.45431236076136,-0.01579909712063321,-0.1616770955795186,0.0031197922310175485,0.5681357176151809,9.235962771658782,0.15000009536743164,0.24603200191421548,0.1305829882621765,-0.13702100275601925,0.3981869792803723,-0.003219007246921368,0.2643849837712744,-0.7079025415786906,82.45588938371247,7.852112843955354,0.133801995509098,5,-0.06249964237213135,-0.4833331108093266,0.05703139305114746,0.7718749046325688,-0.03333306312560991,0,0.08163283180069802,-2.739087708823127,2.7766671180725098,1.0526430706450132,2.799999952316284,-1.1351295969812254,2.7766671180725098,0.08163283180069802
2733,2001-05-15,2.865000009536743,2.881666898727417,2.75,2.8233330249786377,453000.0,0.0023324428850524104,2.5110815828289508,0.5555594408928929,65.3191828048495,63.67575324838906,-0.023062227968420057,-0.13980809765996494,-0.009987229257981234,0.5500441943783758,8.415370841665503,0.131666898727417,0.23588593402683777,0.1145832419395445,-0.11428584489614035,0.34345232877522935,0.0001486985217020731,0.22901778535738693,-0.6839199836930088,90.74060828584825,14.791675908976373,0.11443454341784254,5,-0.05583298206329346,-0.40666651725769043,-0.2881772518157959,0.4527080059051518,0.015000104904174805,1,0.06806280369762674,3.0,2.858333110809326,-2.739087708823127,2.7766671180725098,1.0526430706450132,2.799999952316284,0.06806280369762674
2734,2001-05-16,2.94333291053772,3.0,2.8250000476837163,2.8416669368743896,712200.0,0.027341326610900385,-1.592596648005238,2.4399647524661936,66.86992395878374,64.01972969391151,-0.10834732442111772,-0.19935246926817518,-0.10338553648270965,0.4676118133875211,8.294422228216064,0.17499995231628374,0.21700273552356641,0.1744994997978213,-0.05421415132937435,0.40321315092501697,0.06014267423422348,0.28885632536141914,-0.7328294063454108,80.57130478852991,4.842521713458581,0.11435682556359793,5,-0.0924993753433232,-0.3958328962326054,-0.37692689895629927,0.3743751049041748,-0.03499984741210982,2,0.01925269454209566,2.5110815828289508,2.865000009536743,3.0,2.858333110809326,-2.739087708823127,2.7766671180725098,0.01925269454209566
2735,2001-05-17,3.0833330154418945,3.0833330154418945,2.9083330631256104,2.9083330631256104,507000.0,0.047565161386585286,1.0,1.7213227396592001,71.70140880889265,63.64101529184399,-0.2316915595239588,-0.32310209264471146,-0.2567990282742798,0.32411837400149146,8.203758334470601,0.17499995231628418,0.1898013623101007,0.2936663031578064,0.03078202557103804,0.5565505807445748,0.16222416436442222,0.4251084419511906,-0.8254597215011237,100.0,24.297162958501175,0.13144213879338426,5,-0.1908329725265503,-0.45833301544189453,-0.5169270038604736,0.23437500000000044,-0.2200000286102295,3,-0.011891649802094562,-1.592596648005238,2.94333291053772,2.5110815828289508,2.865000009536743,3.0,2.858333110809326,-0.011891649802094562
2736,2001-05-18,3.2866671085357666,3.358333110809326,3.016666889190674,3.0816669464111333,1239600.0,0.0659461991538175,-1.0397966540293062,1.171429817044342,75.11456113399689,64.03350001680505,-0.41928497551945254,-0.5092272043257222,-0.4704528682749265,0.1125749294282361,8.786883077278599,0.34166622161865234,0.16888899419751002,0.4695003867149352,0.1269590833799179,0.8120416900499525,0.29822973504742656,0.6407710383824439,-0.9627570368749057,88.97446280634031,15.063497746156912,0.17127065166750868,5,-0.25666701793670654,-0.4825005531311035,-0.7202610969543457,0.031040906906128374,-0.36166715621948287,4,-0.1100407021082851,1.0,3.0833330154418945,-1.592596648005238,2.94333291053772,2.5110815828289508,2.865000009536743,-0.1100407021082851
2737,2001-05-21,3.3416669368743896,3.358333110809326,3.266666889190674,3.275000095367432,748800.0,0.01673422543943781,-1.1999914169229668,0.32520384772391703,73.66725990202718,65.73873629551505,-0.44914263448218605,-0.5319038858775831,-0.5350102896093247,0.04897850361058165,8.536475133349368,0.09166622161865234,0.17080048476499288,0.4866668701171877,0.08933075278968072,0.8840029874446946,0.2879988114534342,0.6853349287809412,-0.9143145612986823,97.26035396745644,24.308967779505394,0.19866805866375337,5,-0.3116668462753296,-0.5375003814697266,-0.797396183013916,-0.02916693687438965,-0.4249999523162846,0,-0.1271820203343802,-1.0397966540293062,3.2866671085357666,1.0,3.0833330154418945,-1.592596648005238,2.94333291053772,-0.1271820203343802
2738,2001-05-22,3.541666984558105,3.5799999237060547,3.3250000476837163,3.3333330154418945,1605000.0,0.05985038349476701,-1.266666525381528,3.1250013411010045,76.78067299325701,68.09499591628156,-0.5867367283979044,-0.688857050097075,-0.734045697667586,-0.15870873970142396,8.555868238932367,0.2549998760223384,0.1578404322096567,0.6369169235229486,0.16078073081870148,1.1130531162271957,0.39884882717082526,0.8749850198750719,-1.0212165354590357,94.92278868310497,24.276531457723152,0.23806809635212348,5,-0.3975005149841304,-0.6266670227050777,-1.0442712306976314,-0.61458396911621,-0.6416668891906729,1,-0.20235299930769957,-1.1999914169229668,3.3416669368743896,-1.0397966540293062,3.2866671085357666,1.0,3.0833330154418945,-0.20235299930769957
2739,2001-05-23,3.4816670417785645,3.5833330154418945,3.400000095367432,3.5616669654846187,1097400.0,-0.016941158793625788,1.9729978426111292,-0.38399846191875503,79.0322895274085,70.94649660229517,-0.46512905743481125,-0.591725141616334,-0.6801388324482933,-0.11480650557987992,8.566049923380824,0.18333292007446245,0.15296739354537525,0.5340836286544799,0.011996494061395246,1.0561707632475645,0.2730400613579378,0.795127195951022,-0.8340706557266571,84.93837320810765,13.421238066913986,0.26104356729654227,5,-0.3358340263366699,-0.5166670083999634,-1.0025005340576172,-0.6483340263366695,-0.23333406448364258,2,-0.17281001316837374,-1.266666525381528,3.541666984558105,-1.1999914169229668,3.3416669368743896,-1.0397966540293062,3.2866671085357666,-0.17281001316837374
2740,2001-05-24,3.384999990463257,3.4866669178009038,3.375,3.4866669178009038,1354200.0,-0.027764588099707166,1.1967206194802227,1.2708378036859673,70.86957296937794,71.95344500866328,-0.3092768226532461,-0.46217925472262067,-0.5864482330160987,-0.028143406203476218,8.753112242678807,0.11166691780090376,0.17617066627474953,0.4014999270439148,-0.1377686308800068,0.9407684849678364,0.13186564808195422,0.6711342060058754,-0.6064004762967512,65.00002103695351,-3.341516510933147,0.26963427896196074,5,-0.2391669750213623,-0.41999995708465576,-0.9292709827423096,-0.5724999904632568,-0.34833288192749023,3,-0.14081740876826765,1.9729978426111292,3.4816670417785645,-1.266666525381528,3.541666984558105,-1.1999914169229668,3.3416669368743896,-0.14081740876826765
2741,2001-05-25,3.4916670322418213,3.541666984558105,3.358333110809326,3.4016671180725098,622800.0,0.031511681559551974,-1.0754629898285912,-0.8852427876610455,74.8308599424892,72.6873035601203,-0.3395639512097799,-0.5311001064469694,-0.6939061792885868,-0.14163450184303938,8.999599953077613,0.18333387374877885,0.20780658997230717,0.4669169664382933,-0.09600201583049639,1.029835948707083,0.18545747530389844,0.7483764575726881,-0.6004048278967611,71.05279800992928,4.598483282968331,0.2814594911343948,5,-0.325000524520874,-0.5266669988632202,-1.0964587926864624,-0.6791670322418213,-0.47500014305114746,4,-0.17995245239828472,1.1967206194802227,3.384999990463257,1.9729978426111292,3.4816670417785645,-1.266666525381528,3.541666984558105,-0.17995245239828472
2742,2001-05-29,3.4383330345153813,3.483333110809326,3.375,3.434999942779541,1706400.0,-0.015274651687562812,1.3214260169413592,0.03703438793919225,79.79794914730837,74.29605537594904,-0.21825690871361392,-0.4454747028707917,-0.6372977545168199,-0.0961692746543692,9.542414051973669,0.11666703224182129,0.2435315719367832,0.37858296632766786,-0.19627364433127914,0.9534395769866149,0.09115466099819436,0.6660112716571414,-0.4501809166167643,43.870895695261936,-25.94581563353566,0.28742830532947344,5,-0.23416650295257613,-0.47333300113678023,-0.9852080345153813,-0.6258330345153813,-0.2733330726623535,1,-0.14929708002280517,-1.0754629898285912,3.4916670322418213,1.1967206194802227,3.384999990463257,1.9729978426111292,3.4816670417785645,-0.14929708002280517
2743,2001-05-30,3.2833330631256104,3.4133329391479488,3.2833330631256104,3.4133329391479488,1951800.0,-0.04507997620760362,1.0000000000000069,-39.00278969956548,69.7402284470723,74.61497809687,0.002597176107804078,-0.27047590606684757,-0.4831076496940687,0.04848380342018288,10.463993599819753,0.15499997138977095,0.27355608607645365,0.20208299160003662,-0.37243226010595,0.7765982433060232,-0.08517463425295668,0.4893406174530299,-0.21185561957093446,0.0,-71.16890338145883,0.2872576258529933,5,-0.03750002384185791,-0.23333311080932617,-0.806458055973053,-0.47083306312561035,-0.4249999523162842,2,-0.11167495697754548,1.3214260169413592,3.4383330345153813,-1.0754629898285912,3.4916670322418213,1.1967206194802227,3.384999990463257,-0.11167495697754548
2744,2001-05-31,3.25,3.3050000667572017,3.1583330631256104,3.289999961853028,1832400.0,-0.010152202802684474,3.1904755417197834,0.30769230769231215,67.39690320178225,74.13669969607996,0.09387791239547205,-0.22214832012868957,-0.4429290036607405,0.07549553042660406,11.266496503857748,0.14666700363159135,0.2929652985388733,0.15199992656707773,-0.42163999656815543,0.7256398497023109,-0.13482003500053885,0.4388198881346943,-0.10686277638111363,23.913077280465057,-48.387903784531986,0.2868199615676165,5,0.04999995231628418,-0.20000004768371582,-0.7552082538604736,-0.4375,-0.14833307266235352,3,-0.10769227834848238,1.0000000000000069,3.2833330631256104,1.3214260169413592,3.4383330345153813,-1.0754629898285912,3.4916670322418213,-0.10769227834848238
2745,2001-06-01,3.2799999713897705,3.309999942779541,3.1783330440521236,3.2100000381469727,852600.0,0.00923076042762161,1.0256465276134896,-1.7499999999999805,69.358942405264,73.49718650399852,0.10583901499294335,-0.22772619889791823,-0.4666010837983414,0.03845287858149504,12.120485245882861,0.13166689872741744,0.32064960715256596,0.15908324718475342,-0.40460920911135645,0.7227757034808633,-0.12276298096330152,0.44092947533280835,0.303333044052124,31.73914476691721,-43.28840545071699,0.28184622814805493,6,0.09083306789398193,-0.1799999475479126,-0.7643749713897705,-0.4674999713897705,-0.24666690826416016,4,-0.009654571454593919,3.1904755417197834,3.25,1.0000000000000069,3.2833330631256104,1.3214260169413592,3.4383330345153813,-0.009654571454593919
2746,2001-06-04,3.346667051315308,3.4016671180725098,3.25,3.2850000858306885,469200.0,0.020325329422881122,-1.3037960930879382,0.8809574899268118,69.00129116911943,72.97874553367544,0.054286809102007005,-0.27363767987741916,-0.5300648679060118,-0.033111150616246476,13.154007659392168,0.15166711807250977,0.3455943860209314,0.20366697311401394,-0.3590142595706993,0.7663482057987272,-0.07767364322834291,0.4850075894563708,0.2285659646987912,57.94891094077037,-15.47231870972626,0.2813406163423567,6,0.02416598796844438,-0.24666702747345015,-0.8310420513153081,-0.5341670513153081,-0.3566670417785649,0,-0.09262945432761382,1.0256465276134896,3.2799999713897705,3.1904755417197834,3.25,1.0000000000000069,3.2833330631256104,-0.09262945432761382
2747,2001-06-05,3.3833329677581787,3.416666984558105,3.3250000476837163,3.3250000476837163,542400.0,0.010955949869127402,-2.1428886727211967,0.9459346607384357,69.70846234820546,72.19294435089193,0.026991179622465555,-0.2852886286313643,-0.5700874275983354,-0.08149614817816131,14.267025774322736,0.09166693687438876,0.3552956255459563,0.21516624689102182,-0.3429927616695778,0.7733252554516215,-0.06391325738927778,0.4942457511713214,0.1839620488166811,87.09653900073016,15.210682279866859,0.2790795042802997,6,-0.01249992847442627,-0.26249992847442627,-0.8677079677581787,-0.5708329677581787,-0.2666659355163574,1,-0.10837422212406733,-1.3037960930879382,3.346667051315308,1.0256465276134896,3.2799999713897705,3.1904755417197834,3.25,-0.10837422212406733
2748,2001-06-06,3.358333110809326,3.4249999523162837,3.3350000381469727,3.398333072662353,840600.0,-0.007389121078856586,-1.0769345041595038,-0.6857184896961548,66.446490327806,70.79452221760278,0.02598260731290125,-0.22385434793523729,-0.543430924035305,-0.06981031037407615,14.953907382058818,0.08999991416931108,0.34226287909849384,0.1597497344017027,-0.3679300758530655,0.6874295446564709,-0.10409017072568139,0.4235896395290868,0.20118266631507886,74.99995529655385,4.038725013313837,0.263839905127384,6,-0.008333086967468262,-0.22916662693023682,-0.8185413479804993,-0.5458331108093262,-0.23833322525024414,2,-0.05756818712653167,-2.1428886727211967,3.3833329677581787,-1.3037960930879382,3.346667051315308,1.0256465276134896,3.2799999713897705,-0.05756818712653167
2749,2001-06-07,3.275000095367432,3.368333101272583,3.2083330154418945,3.368333101272583,589800.0,-0.024813802768306026,2.4285852958231473,2.3333273728631863,57.95298507757999,69.35934578518078,0.08595619097532747,-0.10674618483426546,-0.4672670271188242,0.0002542448908742223,15.284976638481721,0.16000008583068848,0.32660799534201335,0.05150007009506252,-0.4379739361586985,0.5409740763488236,-0.19323693303181777,0.2962370732219428,0.2768920270955273,39.1893067438888,-26.937985557296265,0.24473700312688046,6,0.07499992847442583,-0.14583361148834273,-0.6997916102409367,-0.4625000953674321,-0.2916669845581059,3,-0.12722655646559877,-1.0769345041595038,3.358333110809326,-2.1428886727211967,3.3833329677581787,-1.3037960930879382,3.346667051315308,-0.12722655646559877
2750,2001-06-08,3.248332977294922,3.2999999523162837,3.2316670417785645,3.2816669940948486,705600.0,-0.008142631235410147,-1.0500112654094576,0.35715143294326385,48.1361048608382,66.39326188721955,0.10191592230332436,-0.047188288290072045,-0.4396635157154267,0.01652328546712667,15.633937288905662,0.06833291053771928,0.28496005140412706,0.002416300773620428,-0.444618856666108,0.44945145821334886,-0.2211012779462438,0.22593387949348465,0.2960879635998208,18.461497831677466,-42.92613972868065,0.22351757871986425,6,0.07250010967254639,-0.10583293437957764,-0.6668744683265686,-0.4905204772949219,-0.18499994277954057,4,-0.04515117476639141,2.4285852958231473,3.275000095367432,-1.0769345041595038,3.358333110809326,-2.1428886727211967,3.3833329677581787,-0.04515117476639141
2751,2001-06-11,3.148333072662353,3.25,2.9583330154418945,3.248332977294922,1379400.0,-0.030784991973281217,4.645133752024623,2.999935628303533,40.993769504312496,62.08168637133112,0.16549591177465262,0.08651945823007656,-0.33651179194939473,0.10294318771210254,16.058922746313385,0.29166698455810547,0.24022261966018066,-0.11616690158844056,-0.5086388743019272,0.2763050711250461,-0.3124028879451841,0.08006908476830299,0.3887661102955371,40.71427440157392,-15.469156429727207,0.1962359863567434,6,0.043333411216736284,-0.005833029747008833,-0.5772913098335262,-0.45562505722045854,-0.23666596412658647,0,-0.03652726915564064,-1.0500112654094576,3.248332977294922,2.4285852958231473,3.275000095367432,-1.0769345041595038,3.358333110809326,-0.03652726915564064
2752,2001-06-12,3.0916669368743896,3.1749999523162837,2.984999895095825,3.140000104904175,219000.0,-0.01799877410684647,2.2112813404147458,0.4833321412392988,25.80645078592245,57.20015552009225,0.18753769019926603,0.17029372103572182,-0.28769749106358145,0.14206912964787266,16.236354873413163,0.19000005722045854,0.20985656421632104,-0.1844997286796568,-0.5380799700358789,0.16908051267656532,-0.36128984935776787,-0.0077096080015457424,0.4222815993828606,28.571538049284186,-21.773430768749378,0.17679012067811095,6,0.09999954700469971,0.05083310604095459,-0.4781252145767212,-0.4510419368743901,-0.023334026336669478,1,-0.03288417847506875,4.645133752024623,3.148333072662353,-1.0500112654094576,3.248332977294922,2.4285852958231473,3.275000095367432,-0.03288417847506875
2753,2001-06-13,3.059999942779541,3.140000104904175,3.059999942779541,3.0999999046325684,495600.0,-0.010242692612569493,-3.0000119209403238,0.8275882480614036,26.617362963150995,52.66909549357767,0.2058395560333035,0.22906283592422705,-0.2546736645182932,0.1571643222309289,16.56019571398371,0.08000016212463379,0.15958303403207275,-0.2259167194366456,-0.5403448462535776,0.0885114073802864,-0.3831307828451114,-0.06870265602817982,0.431723972645095,24.796806354726066,-20.297722372063795,0.1572140634084659,6,0.13166654109954834,0.08250010013580322,-0.44645822048187256,-0.4258854389190674,-0.05833292007446289,2,0.01851865703330935,2.2112813404147458,3.0916669368743896,4.645133752024623,3.148333072662353,-1.0500112654094576,3.248332977294922,0.01851865703330935
2754,2001-06-14,3.0,3.0816669464111333,2.9616670608520512,3.0083329677581787,324000.0,-0.01960782480441492,-1.8235650512887696,0.2083243926280905,27.745665536498294,48.04539806371481,0.25328306444335125,0.3093883069468526,-0.1852549947923814,0.20107327335162317,17.740367454852983,0.11999988555908203,0.10315187139125248,-0.28875001668930045,-0.5909639965818911,0.013463963203290241,-0.439857006635596,-0.13764302674300488,0.47038827942532624,12.19520534801527,-29.126387663716862,0.1511069899462954,6,0.19166648387908936,0.14250004291534424,-0.3822914958000183,-0.37500000000000044,0.03166699409484863,3,0.039999961853027344,-3.0000119209403238,3.059999942779541,2.2112813404147458,3.0916669368743896,4.645133752024623,3.148333072662353,0.039999961853027344
2755,2001-06-15,3.0466670989990234,3.166666984558105,3.0,3.0850000381469727,1192200.0,0.015555699666341072,-1.5316413521363368,4.6001545020171095,22.36025488572939,42.863060698893705,0.19001956031888145,0.27387516868024386,-0.22411758932623904,0.137757887733168,18.690310998479273,0.16666698455810502,0.06759415141041458,-0.24024962186813337,-0.5481025946246949,0.06760335088842817,-0.3941761082464139,-0.08632313548985282,0.4032389698669654,30.285938496247976,-6.974340197412655,0.1539264863782807,6,0.14499938488006592,0.0991659164428711,-0.47583359479904175,-0.4216670989990239,0.20166587829589844,4,-0.020787958162710174,-1.8235650512887696,3.0,-3.0000119209403238,3.059999942779541,2.2112813404147458,3.0916669368743896,-0.020787958162710174
2756,2001-06-18,2.9249999523162837,3.041666984558105,2.9249999523162837,3.0350000858306885,486600.0,-0.03993450637344431,-1.1212161933702205,2.869598208732441,20.610697442687368,37.40775348716946,0.2744437354050473,0.38689412697065606,-0.10395828935209428,0.24223288643593355,18.606699433300143,0.1216671466827397,0.03291399001508344,-0.34383341073989904,-0.6916438338227517,0.0039770123429536675,-0.5177386222813252,-0.1699281991984729,0.5052431944127411,0.0,-34.91943892520699,0.17390521154142627,6,0.25,0.2208330631256108,-0.3437499403953548,-0.3026044368743892,0.2416670322418213,0,0.04729336220657121,-1.5316413521363368,3.0466670989990234,-1.8235650512887696,3.0,-3.0000119209403238,3.059999942779541,0.04729336220657121
2757,2001-06-19,2.916666984558105,2.983333110809326,2.9133329391479488,2.9200000762939453,866400.0,-0.0028488779124867802,-12.998378945359768,0.03030079718406717,24.770666884524502,32.77710643791597,0.2342528742688441,0.38130430151841566,-0.07274682389807552,0.2284936374388935,18.538793476512776,0.0700001716613774,-0.010080115486937213,-0.3309163808822637,-0.7104736326818828,0.04864087091735536,-0.520695006782073,-0.1411377549824544,0.48326157050615537,1.316066857400994,-36.4498608291873,0.18977862589980946,6,0.2241660356521611,0.2291660308837895,-0.3312502503395076,-0.2942714691162105,0.3833329677581787,1,-0.0017142430208212378,-1.1212161933702205,2.9249999523162837,-1.5316413521363368,3.0466670989990234,-1.8235650512887696,3.0,-0.0017142430208212378
2758,2001-06-20,2.8250000476837163,2.9183330535888667,2.75,2.916666984558105,814200.0,-0.03142866064576688,2.543888268436861,27.502074391984625,22.929942302710188,28.88565724070821,0.2707866758009545,0.43903711055598205,0.04187675102636623,0.29932713087842533,17.919607246409804,0.16833305358886674,-0.06284911590308528,-0.38674997091293273,-0.784298649325863,0.010798707499997562,-0.5855243101193981,-0.18797563170646736,0.5360008581072391,17.999997711183514,-20.62932681556796,0.19877433920646517,6,0.19999992847442583,0.341666460037231,-0.23958331346511885,-0.20260453224182173,0.42499995231628374,2,0.08613552522008572,-12.998378945359768,2.916666984558105,-1.1212161933702205,2.9249999523162837,-1.5316413521363368,3.0466670989990234,0.08613552522008572
2759,2001-06-21,2.880000114440918,2.916666984558105,2.811666965484619,2.816667079925537,1116000.0,0.019469049850918685,-1.8636396148018943,-0.6909037944855313,25.308656329114086,26.34927407051664,0.17194537509347851,0.3548435234383165,0.00874283306817425,0.21694895444878481,17.255662105683363,0.10500001907348588,-0.12331691133152667,-0.3016665577888489,-0.7042414715218097,0.10090835594411196,-0.5029540146553293,-0.10037910092236846,0.4199007007709419,31.200003662106614,-7.957981381217419,0.20128745686648053,6,0.11999988555908203,0.2866663932800293,-0.24624985456466675,-0.25760459899902344,0.2783329486846924,3,0.04224545257970558,2.543888268436861,2.8250000476837163,-12.998378945359768,2.916666984558105,-1.1212161933702205,2.9249999523162837,0.04224545257970558
2760,2001-06-22,2.9083330631256104,2.916666984558105,2.8333330154418945,2.8333330154418945,597000.0,0.009837829013486843,-1.2222377635715598,1.184216866562766,21.59820700846126,24.194211570977615,0.10092484325833029,0.3045851232516812,-0.002263166295797703,0.17459698456382977,16.711172072073833,0.0833339691162105,-0.17947021519972584,-0.249500262737274,-0.6577887111152934,0.15878818564074537,-0.4536444869262839,-0.04535603854826409,0.3365776705650636,54.28556247649885,16.781410212500468,0.2041442241890097,6,0.05416691303253174,0.2583334445953369,-0.2091662883758545,-0.2859375476837158,0.2583339214324947,4,0.04240708622164835,-1.8636396148018943,2.880000114440918,2.543888268436861,2.8250000476837163,-12.998378945359768,2.916666984558105,0.04240708622164835
2761,2001-06-25,2.863332986831665,2.940000057220459,2.8333330154418945,2.9066669940948486,764400.0,-0.015472807040051828,-1.0645110679396605,-0.577786396162417,16.666676855492057,23.178681134263126,0.1131445502041104,0.31631608881680595,0.055707272914760964,0.20800155338085125,15.873454701991967,0.10666704177856445,-0.22074169825929602,-0.26308363676071167,-0.6597454292419815,0.1335781557205582,-0.4614145330013466,-0.06475274052007673,0.3320866734899415,48.57132639194008,16.62396854395355,0.1983308962406349,6,0.0950005054473877,0.3033335208892822,-0.10458296537399292,-0.2409374713897705,0.29166698455810547,0,0.13445868581609388,-1.2222377635715598,2.9083330631256104,-1.8636396148018943,2.880000114440918,2.543888268436861,2.8250000476837163,0.13445868581609388
2762,2001-06-26,2.9249999523162837,2.9749999046325684,2.8350000381469727,2.8399999141693115,979800.0,0.02153677751355576,-1.9473721195207525,-1.9615088360219093,23.469419630280157,22.828909652833033,0.028328697042033113,0.22579635010836485,0.012991543507526071,0.13614422726996578,14.89651831304371,0.1399998664855957,-0.24759309814539154,-0.17575001716613814,-0.5534073469658871,0.20190731263361084,-0.3645786820660124,0.013078647733736126,0.22587774197316213,77.77778955153957,49.158124850647056,0.18882866489987443,6,0.033333539962769,0.24166655540466353,-0.007916629314422163,-0.3026044368743892,0.23833298683166504,1,0.08262120895094283,-1.0645110679396605,2.863332986831665,-1.2222377635715598,2.9083330631256104,-1.8636396148018943,2.880000114440918,0.08262120895094283
2763,2001-06-27,2.916666984558105,2.941667079925537,2.8666670322418213,2.940000057220459,923400.0,-0.0028488779124867802,4.624908359409924,-0.2745066140089151,25.84273130387308,22.617472515874674,0.01585952559138759,0.21634318515117723,0.0380443226515883,0.13563184423986518,14.475268527614233,0.07500004768371582,-0.2599327576276851,-0.16574968099594178,-0.5416827062922991,0.21018334430041552,-0.35371619364412066,0.02221683165223709,0.19412294030239607,64.2858811096122,35.47464081139776,0.1879665126481787,6,0.04166650772094771,0.24999952316284224,0.0004163384437565476,-0.29687547683715776,0.25,2,0.13142843176395624,-1.9473721195207525,2.9249999523162837,-1.0645110679396605,2.863332986831665,-1.2222377635715598,2.9083330631256104,0.13142843176395624
2764,2001-06-28,2.900000095367432,2.9249999523162837,2.7083330154418945,2.916666984558105,778800.0,-0.005714361385414812,12.000214579995742,0.714303230948388,26.19594282388681,23.043660064558832,0.018829847582322312,0.21654699817522483,0.06631656440560052,0.14692580907117936,15.073427745995208,0.2166669368743892,-0.253872384955546,-0.16491657495498613,-0.5405881622413529,0.2107550123313806,-0.3527523685981695,0.02291921868819724,0.17471083700701895,71.87509499482351,40.0298390431054,0.18783579364318348,6,-0.025000095367432085,0.24583292007446245,0.1295831203460689,-0.19333362579345748,0.17499995231628418,3,0.1206896183181756,4.624908359409924,2.916666984558105,-1.9473721195207525,2.9249999523162837,-1.0645110679396605,2.863332986831665,0.1206896183181756
2765,2001-06-29,3.248332977294922,3.266666889190674,2.8350000381469727,2.8666670322418213,919800.0,0.12011478292153499,1.0637437529173,-22.899650959861603,55.102035851341675,26.876030998853757,-0.3328959621423029,-0.1415365910987374,-0.2690791806858277,-0.20697122862164097,14.897532736886493,0.43166685104370117,-0.23896430902538945,0.18499965667724627,-0.18710502509569693,0.5571043384501895,-0.0010526842092253297,0.3710519975637179,-0.5399999618530273,96.71631746563146,63.26683272340471,0.1860523408864715,6,-0.2608330249786377,-0.12333297729492188,-0.19291645288467407,-0.5399999618530273,-0.15666604042053223,4,-0.02770649277595294,12.000214579995742,2.900000095367432,4.624908359409924,2.916666984558105,-1.9473721195207525,2.9249999523162837,-0.02770649277595294
2766,2001-07-02,3.0366671085357666,3.2083330154418945,2.9749999046325684,3.1516671180725098,793200.0,-0.06516138285041884,1.0438073578902634,-0.30131063834040367,47.57709954387469,29.41007907211489,-0.11591390732784657,0.048184516312860026,-0.04892566756725092,-0.0034874213880478067,14.290565615731039,0.2733330726623535,-0.22651639491209652,-0.011166214942932129,-0.35858438649051916,0.3362519566046549,-0.18487530071672564,0.16254287083086139,-0.32833409309387207,58.806049306907184,23.7175723553423,0.17370908577379346,7,-0.04916715621948242,0.0883328914642334,0.0187494158744812,-0.32833409309387207,-0.020000219345092773,0,0.04281005173630059,1.0637437529173,3.248332977294922,12.000214579995742,2.900000095367432,4.624908359409924,2.916666984558105,0.04281005173630059
2767,2001-07-03,3.016666889190674,3.048332929611206,2.916666984558105,2.9600000381469727,152400.0,-0.006586240318826597,1.1944519502813438,-0.49275518560366544,48.071228457424226,32.20355531152756,-0.0896663340996473,0.04143075151865672,-0.015605786419144785,0.009461960878113906,13.693913024393511,0.13166594505310103,-0.21422603902126447,-0.012833130359649836,-0.322335691452003,0.29666943073270335,-0.16758441090582643,0.14191815018652676,-0.29716719627380384,55.223923936148864,18.055622460151213,0.1547512805461765,7,-0.02916693687438965,0.07916617393493652,0.04916638135910034,-0.3083338737487793,0.11166620254516602,1,0.04585626695966072,1.0438073578902634,3.0366671085357666,1.0637437529173,3.248332977294922,12.000214579995742,2.900000095367432,0.04585626695966072
2768,2001-07-05,3.164999961853028,3.164999961853028,2.983333110809326,2.983333110809326,610200.0,0.04917118068085724,-1.0000000000000049,3.2058751756578308,56.808804871061106,35.703571816188344,-0.2064040936440117,-0.12872900016694677,-0.14738515717427703,-0.14413303397740274,12.994176651064668,0.18166685104370162,-0.184162047169246,0.14516659975051915,-0.13141835052535633,0.42175155002639464,0.0068741246125814115,0.2834590748884569,-0.43455692501068155,81.79101571340614,39.75095932176594,0.13829247513793783,7,-0.1775000095367436,-0.09833347797393843,-0.08041667938232466,-0.45666694641113326,-0.14166688919067472,3,-0.0005267054423921946,1.1944519502813438,3.016666889190674,1.0438073578902634,3.0366671085357666,1.0637437529173,3.248332977294922,-0.0005267054423921946
2769,2001-07-06,2.858333110809326,3.025000095367432,2.858333110809326,3.021667003631592,479400.0,-0.09689316105525503,-1.040813228390598,-0.8990847360643366,43.60133324390606,38.14836362012665,0.10824968837129756,0.1529642379603695,0.17008791176590776,0.1544372752262757,13.121648778912148,0.3066668510437016,-0.16873382188633235,-0.1406669020652771,-0.3984563165380006,0.11712251240744642,-0.26956160930163886,-0.011772194828915339,-0.11716559692001338,5.405342709531179,-36.546769441103756,0.12889470723636176,7,0.129166841506958,0.20833337306976318,0.28958338499069214,-0.15000009536743164,0.14166688919067383,4,0.10787191758117909,-1.0000000000000049,3.164999961853028,1.1944519502813438,3.016666889190674,1.0438073578902634,3.0366671085357666,0.10787191758117909
2770,2001-07-09,3.1016669273376465,3.1716670989990234,2.8333330154418945,2.858333110809326,605400.0,0.08513137101064516,-1.3068179970934675,-1.4897937735011795,55.54394552920798,42.46806013942842,-0.11708881752319655,-0.10742874001058222,-0.060732582814784664,-0.09570188514021982,13.25053919072239,0.3383340835571289,-0.13538678721105102,0.1100002169609069,-0.12528732814334775,0.34528776206516154,-0.00764355559122043,0.22764398951303422,-0.34998942594230664,71.55570983886719,23.29325621457224,0.11764377255212728,7,-0.1141669750213623,-0.03500044345855713,0.0733330249786377,-0.39333391189575195,-0.09166693687438965,0,-0.008597596156728504,-1.040813228390598,2.858333110809326,-1.0000000000000049,3.164999961853028,1.1944519502813438,3.016666889190674,-0.008597596156728504
2771,2001-07-10,3.0333330631256104,3.0983328819274902,2.9916670322418213,3.0833330154418945,280800.0,-0.022031335347374448,1.666656732520124,-0.20547884806822547,53.52820782446473,45.807925494337816,-0.024702178255608942,-0.050754333326792356,0.01957855546379017,-0.034930877325230814,13.300291245599787,0.1099998950958252,-0.10711229944669265,0.04741635322570792,-0.17712602254545518,0.271958728996871,-0.06485483465987363,0.15968754111128947,-0.27135577397436395,59.11318350814192,4.709404501319213,0.11227118788558148,7,-0.04583311080932617,0.033333420753479004,0.20208346843719482,-0.3250000476837158,-0.018332958221435547,1,0.019230949102790218,-1.3068179970934675,3.1016669273376465,-1.040813228390598,2.858333110809326,-1.0000000000000049,3.164999961853028,0.019230949102790218
2772,2001-07-11,2.990000009536743,3.0333330631256104,2.9666669368743896,2.993333101272583,369600.0,-0.014285623334819642,-1.6666857404440376,0.06666189829053716,55.140187193546616,49.063198370968216,0.032207756099997376,-0.01626221141465667,0.07232193176898338,-0.004312858999451663,13.303312036331914,0.0666661262512207,-0.07781721225538085,0.009166646003722967,-0.20983026701494678,0.22816355902239271,-0.10033181050561168,0.11866510251305762,-0.21792892838470834,46.30541281791814,-12.17844361712364,0.10949845650933478,7,-0.0025000572204589844,0.07666647434234619,0.245416522026062,-0.28166699409484863,0.001667022705078125,2,0.008918688819021803,1.666656732520124,3.0333330631256104,-1.3068179970934675,3.1016669273376465,-1.040813228390598,2.858333110809326,0.008918688819021803
2773,2001-07-12,3.1166670322418213,3.1583330631256104,3.0,3.041666984558105,352200.0,0.04236355260905267,1.0000120465055347,-22.50164520743933,57.05766227383946,52.49227830985184,-0.07052190753298637,-0.1459490910393666,-0.04697622711387117,-0.13826402029769236,13.52928519618303,0.1683330535888672,-0.034707886140393995,0.13300031423568726,-0.09170122250489277,0.3577018509762673,0.020649545865397023,0.2453510826059775,-0.3347040349290138,83.74385867987338,20.907880225889755,0.11235076837029005,7,-0.06666707992553711,-0.050000548362731934,0.12916600704193115,-0.40833401679992676,-0.13833403587341309,3,0.0037431202542117514,-1.6666857404440376,2.990000009536743,1.666656732520124,3.0333330631256104,-1.3068179970934675,3.1016669273376465,0.0037431202542117514
2774,2001-07-13,3.119999885559082,3.1600000858306885,3.0350000858306885,3.1600000858306885,948000.0,0.0010693645752923864,5.249968707718167,-0.5333356645357326,56.40767476024493,52.637349299729976,-0.04399221298375888,-0.14738753972795404,-0.04473757332081929,-0.14793763504717816,13.278141688925714,0.125,0.0011528162123868313,0.13033317327499372,-0.10246724531846008,0.3631335918684475,0.0139329639782666,0.24673338257172084,-0.32834281040871716,84.72893629375736,19.9516907641205,0.116400209296727,7,-0.0991668701171875,-0.08166682720184326,0.1195833683013916,-0.4116668701171875,-0.08666682243347168,4,-0.03098295398796369,1.0000120465055347,3.1166670322418213,-1.6666857404440376,2.990000009536743,1.666656732520124,3.0333330631256104,-0.03098295398796369
2775,2001-07-16,2.983333110809326,3.166666984558105,2.983333110809326,3.125,1170000.0,-0.043803455052135676,-1.5882388580160625,3.5416544974459536,53.441686614281124,53.28897008533069,0.05714010996419416,-0.016557797304038058,0.09903636316373099,-0.01651640523576292,13.44162623210305,0.18333387374877885,0.03185671203492246,-0.003166902065276922,-0.23442054566950743,0.22808674153895359,-0.11879372386739195,0.11245991973683811,-0.18217583937815496,8.333084980706,-56.077769381905036,0.11562682180211523,7,0.019166946411132812,0.020833373069763184,0.25625014305114746,-0.27500009536743164,-0.04166603088378906,0,0.005586667184527938,5.249968707718167,3.119999885559082,1.0000120465055347,3.1166670322418213,-1.6666857404440376,2.990000009536743,0.005586667184527938
2776,2001-07-17,3.0633330345153813,3.0733330249786377,2.8499999046325684,3.0333330631256104,330600.0,0.026815618884862724,7.933333333333334,-0.2117641712975928,53.926200469538166,53.93952253112113,-0.020874658757300324,-0.09029210414462252,0.024533258397637425,-0.10197364116801788,13.116796093875735,0.22333312034606934,0.06736074954120497,0.0699163675308232,-0.16186662088510761,0.301699355946754,-0.04597512667714243,0.18580786173878883,-0.25286557072901994,67.36826888762091,4.456227849120964,0.11589149420796546,7,-0.06083297729492232,-0.07583308219909712,0.16833353042602495,-0.35500001907348677,-0.011666059494018999,1,-0.017410135774075797,-1.5882388580160625,2.983333110809326,5.249968707718167,3.119999885559082,1.0000120465055347,3.1166670322418213,-0.017410135774075797
2777,2001-07-18,2.9116671085357666,3.0699999332427983,2.8833329677581787,3.0616669654846187,420000.0,-0.04951010036151948,1.2400153351634373,-4.999999999999911,49.86876959053936,53.168407499952046,0.12776676279703425,0.0642754748924581,0.18085290792116027,0.04363028276903913,12.716466074794026,0.18666696548461958,0.04535393861729009,-0.08149956464767438,-0.31364160681892894,0.15064247752358018,-0.19757058573330166,0.0345714564379529,-0.09207565624131897,19.473828450276265,-41.477222039998225,0.11607102108562717,7,0.09083294868469238,0.07583284378051758,0.2554161548614502,-0.20333409309387207,0.12999987602233842,2,0.03548928930284645,7.933333333333334,3.0633330345153813,-1.5882388580160625,2.983333110809326,5.249968707718167,3.119999885559082,0.03548928930284645
2778,2001-07-19,3.06833291053772,3.0999999046325684,2.8883330821990967,2.8883330821990967,474000.0,0.05380622034114957,-1.3518558254986264,-1.2000000000000066,54.11572091730504,54.33667279699638,-0.049230384052483256,-0.07718294589697505,0.03494818290060131,-0.11774908652408422,11.474730986204285,0.21166682243347168,0.05144334404933426,0.06299959421157864,-0.157233087516365,0.28323227593952227,-0.04711674665239318,0.17311593507555045,-0.23979994950534822,68.94717504468484,8.990549575631157,0.11011634086397191,7,-0.06583285331726119,-0.08083295822143599,0.09875035285949663,-0.35999989509582564,-0.0016658306121830613,3,-0.024986166928823716,1.2400153351634373,2.9116671085357666,7.933333333333334,3.0633330345153813,-1.5882388580160625,2.983333110809326,-0.024986166928823716
2779,2001-07-20,3.001667022705078,3.0999999046325684,2.9200000762939453,3.0366671085357666,359400.0,-0.021727071271728127,1.2268156177414002,-0.19444510671890639,43.005681761332504,52.94353237834355,0.044595258936875215,-0.0009852387194295709,0.11096266192107773,-0.054569028199817016,10.165890990457312,0.17999982833862305,0.05700473393604222,-0.009749639034271063,-0.2219816125994063,0.20248233453086417,-0.11586562581683868,0.09636634774829655,-0.16437138310954014,47.89481688724128,-7.105774562008037,0.10611598678256759,7,0.006666421890258789,-0.014167070388793945,0.16541624069213867,-0.2933340072631836,0.016665935516357422,4,-0.007773689140123663,-1.3518558254986264,3.06833291053772,1.2400153351634373,2.9116671085357666,7.933333333333334,3.0633330345153813,-0.007773689140123663
2780,2001-07-23,3.0316669940948486,3.119999885559082,2.916666984558105,2.983333110809326,318000.0,0.00999443681222667,-1.2385338920656193,-1.380964707324882,49.84193510264722,52.53394652036383,0.00404718332555376,-0.02242112730147383,0.09010042963711395,-0.08375765283521908,8.810456200381356,0.203332901000977,0.03859008894433558,0.014083635807037531,-0.19263240899424394,0.220799680608319,-0.08927438659360298,0.11744165820767805,-0.18578392950740774,67.28411196137264,12.237581091835054,0.10335802240064068,7,-0.02333354949951172,-0.04416704177856445,0.13541626930236816,-0.3233339786529541,-0.15666699409484863,0,0.0005495554208319042,1.2268156177414002,3.001667022705078,-1.3518558254986264,3.06833291053772,1.2400153351634373,2.9116671085357666,0.0005495554208319042
2781,2001-07-24,3.248332977294922,3.3333330154418945,3.0850000381469727,3.0999999046325684,2473200.0,0.07146760631101645,-1.785050977162552,3.068925204832114,56.513582504565036,52.68654599936587,-0.19993960382340115,-0.22004691399129594,-0.11396953434752799,-0.2998410703987071,7.981642765533165,0.3016660213470459,0.07090973874233786,0.21149961948394758,-0.006150846336625548,0.4291500853045207,0.10267438657366101,0.32032485239423414,-0.3940342362154161,81.11110463554544,25.009385206608904,0.10882523291028653,7,-0.15666651725769043,-0.22749996185302734,-0.07958322763442993,-0.5399999618530273,-0.41499996185302734,1,-0.09440716192364107,-1.2385338920656193,3.0316669940948486,1.2268156177414002,3.001667022705078,-1.3518558254986264,3.06833291053772,-0.09440716192364107
2782,2001-07-25,3.166666984558105,3.3833329677581787,3.134999990463257,3.291666984558105,715200.0,-0.025140893285153565,-1.6371551909663007,-0.8426981101142161,50.04869597581246,51.907771966251765,-0.1012226261060003,-0.1257972177684228,-0.023029527566452046,-0.22039003414131697,7.462803777980842,0.24833297729492188,0.061744042110056796,0.11775027513503966,-0.10059064967255837,0.3360911999426377,0.008579812731240644,0.22692073753883868,-0.2932068725041037,56.229084183452215,3.237392205258587,0.10917046240379909,7,-0.05000054836273149,-0.1208339929580684,-0.006250500679015669,-0.4583339691162105,-0.3849999904632564,2,-0.036315788839662466,-1.785050977162552,3.248332977294922,-1.2385338920656193,3.0316669940948486,1.2268156177414002,3.001667022705078,-0.036315788839662466
2783,2001-07-26,3.2999999523162837,3.3333330154418945,3.1016669273376465,3.166666984558105,822600.0,0.04210514348630978,1.3166713754549242,-1.0666637420654297,64.35540123148252,52.79085268527817,-0.23000214843884503,-0.24131152952895052,-0.14556285742141073,-0.35352187061718743,6.8333528395841405,0.23166608810424805,0.06483875878609391,0.23191659450530944,-0.0041258656777891645,0.46795905468840804,0.11389536441375991,0.34993782459685896,-0.39594746892003174,82.14289910945413,22.176300958850362,0.11802123009154931,7,-0.1833335161209102,-0.2541669607162471,-0.1566669344902034,-0.5916669368743892,-0.5499999523162837,3,-0.07828271863363323,-1.6371551909663007,3.166666984558105,-1.785050977162552,3.248332977294922,-1.2385338920656193,3.0316669940948486,-0.07828271863363323
2784,2001-07-27,3.25,3.2999999523162837,3.1333329677581787,3.166666984558105,652800.0,-0.015151500920837502,-1.2222109194945503,0.6249993294459111,55.51425711916462,53.02113829693188,-0.17838109128691748,-0.17259506244696965,-0.08764689575957174,-0.30826658249745975,5.364738481659968,0.16666698455810502,0.06799007862795747,0.16441664695739755,-0.07105282328344886,0.39988611719824396,0.046681911836974344,0.28215138207782076,-0.3171906875420323,71.42860792126456,12.393913994623645,0.11773473512042315,7,-0.13333356380462646,-0.20416700839996338,-0.15416675806045532,-0.5416669845581055,-0.40499997138977095,4,-0.05641012925368094,1.3166713754549242,3.2999999523162837,-1.6371551909663007,3.166666984558105,-1.785050977162552,3.248332977294922,-0.05641012925368094
2785,2001-07-30,3.1583330631256104,3.2683329582214355,3.1583330631256104,3.228332996368408,337800.0,-0.028205211345966097,-2.142857142857143,-0.8400024032684406,54.56761479150011,53.09240655492765,-0.06624637814621659,-0.09277292183781594,0.0065207712737627155,-0.22175918781200643,6.0605423311424484,0.1099998950958252,0.05530218128964348,0.07724970579147339,-0.14835729770144956,0.30285670928439634,-0.03555379595498831,0.1900532075379351,-0.19849233134962985,24.580935491836883,-33.020990941601625,0.11280350174646155,7,-0.02500009536743164,-0.11250007152557373,-0.07499980926513672,-0.3666665554046631,-0.33000016212463334,0,-0.044327213788410647,-1.2222109194945503,3.25,1.3166713754549242,3.2999999523162837,-1.6371551909663007,3.166666984558105,-0.044327213788410647
2786,2001-07-31,3.166666984558105,3.2066669464111333,3.125,3.1616671085357666,468600.0,0.002638708858731631,-1.0850933019232698,-0.07142686843709026,56.625028543247396,53.84310199411743,-0.06524177241203954,-0.09577884745042953,-0.005719087915899479,-0.23475759738064061,6.7025120683131965,0.08166694641113326,0.04357927154583274,0.0790836334228513,-0.14861641203040232,0.3067836788761049,-0.03476638930377529,0.19293365614947788,-0.18141671862319253,23.07699470032395,-34.46864766701148,0.11385002272662673,7,-0.03083395957946733,-0.1208339929580684,-0.10208374261856035,-0.327500462532043,-0.44166707992553667,1,-0.09210535429850575,-2.142857142857143,3.1583330631256104,-1.2222109194945503,3.25,1.3166713754549242,3.2999999523162837,-0.09210535429850575
2787,2001-08-01,3.1549999713897705,3.25333309173584,3.1166670322418213,3.2366669178009038,792600.0,-0.0036843195780381643,1.3768156204518784,-16.333794287350734,51.57317566221517,53.56059696577411,-0.017241189968985715,-0.07717362623268675,5.280368123639079e-05,-0.2277039407240009,7.159190166600646,0.13666605949401855,0.04777009768880491,0.06049996614456177,-0.16653296902818893,0.28753290131731246,-0.05301650144181336,0.1740164337309369,-0.14586474334546207,23.02151535796838,-29.920966479983225,0.11351646758637529,8,-0.004999995231628418,-0.10916697978973389,-0.09249997138977051,-0.2799999713897705,-0.4133329391479492,2,-0.10195466208076776,-1.0850933019232698,3.166666984558105,-2.142857142857143,3.1583330631256104,-1.2222109194945503,3.25,-0.10195466208076776
2788,2001-08-02,3.1633329391479488,3.2133328914642334,3.125,3.1533329486846924,385800.0,0.0026411942420740964,-1.6500177027863112,-0.12244844337528876,51.77111052816417,54.534533495422075,-0.011936498927058725,-0.09026586441280893,-0.020647586228152104,-0.23649054340453413,7.731780916591618,0.0883328914642334,0.04575271907120815,0.06891628503799385,-0.1580088683135501,0.2958414383895378,-0.0445462916377779,0.1823788617137656,-0.13174584672080814,25.454188416992253,-22.498101635686446,0.1134625766757719,8,-0.013332962989806685,-0.11749994754791215,-0.10083293914794877,-0.2466664314270015,-0.521666049957275,3,-0.12065310620003933,1.3768156204518784,3.1549999713897705,-1.0850933019232698,3.166666984558105,-2.142857142857143,3.1583330631256104,-0.12065310620003933
2789,2001-08-03,3.166666984558105,3.1983330249786377,3.0916669368743896,3.125,345000.0,0.0010539660144197605,1.0317530960631065,4.166702429487779,58.40983161919425,55.48652199726063,0.011841314335260922,-0.07306183926553134,-0.03463102792286721,-0.24342359651662893,8.12559302349704,0.10666608810424805,0.06541745195630977,0.0568336367607114,-0.14281476563955087,0.2564820391609737,-0.04299056443941973,0.15665783796084254,-0.11397513961110217,42.45301224981115,-10.076648798613519,0.09982420120013107,8,0.06749951839447066,-0.1208339929580684,-0.10416698455810502,-0.25000047683715776,-0.5666670799255367,4,-0.13157903454639674,-1.6500177027863112,3.1633329391479488,1.3768156204518784,3.1549999713897705,-1.0850933019232698,3.166666984558105,-0.13157903454639674
2790,2001-08-06,3.0750000476837163,3.1766669750213623,3.066667079925537,3.150000095367432,234600.0,-0.028947450843865852,-1.4000156056960558,-1.7999874115950845,50.529517617944414,54.82162589874723,0.1232639872391399,0.01739679009915518,0.04821811214288241,-0.1537630360427107,8.481748617842364,0.1099998950958252,0.06171779110658404,-0.033499956130981,-0.2337333273492468,0.1667334150872848,-0.1336166417401139,0.06661672947815189,0.30833292007446245,4.4641055312455284,-44.280569180189815,0.10011668560913291,8,0.14999997615814165,0.03333294391632036,-0.064583539962769,-0.158333539962769,-0.5250000953674321,0,-0.07479675301037403,1.0317530960631065,3.166666984558105,-1.6500177027863112,3.1633329391479488,1.3768156204518784,3.1549999713897705,-0.07479675301037403
2791,2001-08-07,3.0916669368743896,3.1583330631256104,3.0750000476837163,3.136667013168335,387600.0,0.00542012648202328,-1.1276372977513855,0.6000006357824734,59.31034942019807,55.85069850367897,0.09167787543913297,0.0056119301960135815,0.019306569306947186,-0.17186078021820528,8.85715130306213,0.08333301544189409,0.09024471247756338,-0.019749760627746582,-0.2170509224343049,0.17755140117881174,-0.11840034153102552,0.07890082027553236,0.2853327131271364,13.392827492483402,-37.44111492152682,0.0986505809032791,8,0.10833311080932617,0.016666054725646973,-0.03541696071624756,-0.12666690349578857,-0.6733338832855229,1,-0.08517542194879435,-1.4000156056960558,3.0750000476837163,1.0317530960631065,3.166666984558105,-1.6500177027863112,3.1633329391479488,-0.08517542194879435
2792,2001-08-08,3.016666889190674,3.166666984558105,3.00333309173584,3.066667079925537,492600.0,-0.024258773410935186,-3.260821972335544,1.1111134658585173,47.08101413890298,53.93132216005902,0.15998715389772977,0.08718209943515998,0.08265737521628935,-0.09641368278653184,9.178540384706418,0.16333389282226518,0.10134653914179559,-0.09608315229415876,-0.29026524972556356,0.09809894513724604,-0.19317420100986116,0.0010078964215436415,0.3541261094093322,6.349433414736326,-40.450344905893346,0.09709104871570239,8,0.13499963283538818,0.09166610240936279,0.03958308696746826,-0.051666855812072754,-0.7416667938232417,2,-0.09668518111933644,-1.1276372977513855,3.0916669368743896,-1.4000156056960558,3.0750000476837163,1.0317530960631065,3.166666984558105,-0.09668518111933644
2793,2001-08-09,3.12833309173584,3.1333329677581787,3.005000114440918,3.0516669750213623,559800.0,0.03701641800269306,1.961554650167949,-1.5333164851513474,56.810004968336486,54.07529414330033,0.023925167887087095,-0.024838796935653384,-0.03460380335546054,-0.20814323986297145,8.878966537996092,0.12833285331726074,0.08414675673913186,0.014999747276306152,-0.17930194265047383,0.20930143720308614,-0.08215109768708384,0.11215059223969615,0.2277615105895996,64.10258604773998,16.720839689872705,0.09715084496338997,8,0.0074999332427978516,-0.020000100135803223,-0.08666658401489258,-0.16333305835723877,-0.9516661167144775,3,-0.1236013071995049,-3.260821972335544,3.016666889190674,-1.1276372977513855,3.0916669368743896,-1.4000156056960558,3.0750000476837163,-0.1236013071995049
2794,2001-08-10,3.023333072662353,3.1166670322418213,3.0,3.041666984558105,271800.0,-0.0335642068777352,-2.5897516780985708,-0.23913969666719534,49.58537699201118,53.521712165579345,0.10436644467011424,0.0764684420211803,0.06454036266964103,-0.09982600131644981,8.539481414631549,0.12833309173583984,0.08394155926238378,-0.0851669311523442,-0.28353704211320574,0.11320317980851735,-0.18435198663277497,0.014018124328086579,0.3186510692395026,13.207376567992785,-30.349142392174596,0.09918505548043087,8,0.10333347320556685,0.08499991893768355,0.003750145435333696,-0.058333039283752,-0.5066661834716792,4,-0.1262402038739262,1.961554650167949,3.12833309173584,-3.260821972335544,3.016666889190674,-1.1276372977513855,3.0916669368743896,-0.1262402038739262
2795,2001-08-13,3.0,3.1066670417785645,2.9916670322418213,3.0316669940948486,631200.0,-0.007717665272587992,-3.758660832761946,1.7272360789617416,34.70228629135772,51.085851915369375,0.1149681847129842,0.10657851378608418,0.08065857822554623,-0.07377668619062172,8.475518323765005,0.11500000953674316,0.04430132972691769,-0.10933334827423113,-0.30561855421908923,0.08695185767062696,-0.20747595124666018,-0.011190745301802085,0.32146509338774454,4.761697159275928,-32.63807943955264,0.09814260297242913,8,0.12250006198883057,0.10833299160003662,0.027083218097686768,0.04999995231628418,-0.3900001049041748,0,-0.13333336512247718,-2.5897516780985708,3.023333072662353,1.961554650167949,3.12833309173584,-3.260821972335544,3.016666889190674,-0.13333336512247718
2796,2001-08-14,3.009999990463257,3.041666984558105,3.0,3.0083329677581787,528000.0,0.0033333301544189453,-3.545582230082923,-0.052642277953034534,39.414406069484734,49.73487751617711,0.08985737730814103,0.09737030590175078,0.06126196863196576,-0.08297060249403554,8.756896194263145,0.041666984558105025,0.02433360236451021,-0.0966667056083681,-0.29699081471504396,0.10365740349830777,-0.19682876016170603,0.003495348944969834,0.2850812580328137,10.475978981012366,-23.528211442819384,0.10016205455333792,8,0.09249997138977051,0.1066664457321167,0.01708322763442993,0.039999961853027344,-0.5516669750213623,1,-0.15282393342339373,-3.758660832761946,3.0,-2.5897516780985708,3.023333072662353,1.961554650167949,3.12833309173584,-0.15282393342339373
2797,2001-08-15,3.015000104904175,3.0333330631256104,3.00333309173584,3.011667013168335,748200.0,0.001661167593608015,-1.9998569555370127,1.9994279176201373,26.703064717433648,46.9495390927626,0.0703029517311502,0.10594017654753607,0.04554756597522225,-0.0906201977125125,9.053480074520834,0.029999971389770508,0.011284029148032282,-0.09683324098587054,-0.28062966478977813,0.08696318281803705,-0.18873145288782434,-0.004935029083916742,0.25580800629155576,16.4704892374493,-10.971718696800103,0.09189821190195382,8,0.07999992370605469,0.10166633129119873,0.012083113193511963,0.0849999189376831,-0.5816671848297119,2,-0.1978995126218318,-3.545582230082923,3.009999990463257,-3.758660832761946,3.0,-2.5897516780985708,3.023333072662353,-0.1978995126218318
2798,2001-08-16,2.9916670322418213,3.016666889190674,2.9649999141693115,3.0,659400.0,-0.007738995638640334,1.4800100707815727,-2.500071530758226,27.920305598993735,43.56181397940699,0.07456579318652334,0.12989492096469224,0.058480256081658855,-0.06743798802955503,9.616164324762064,0.051666975021362305,-0.007438593933601023,-0.11633301973342913,-0.307018275907311,0.07435223644045275,-0.2116756478203703,-0.02099039164648797,0.2568097926375965,17.58266288132449,-4.118116075160945,0.09534262808694094,8,0.07916641235351562,0.12499940395355225,0.03541618585586548,0.10833299160003662,-0.45000004768371626,3,-0.23955437859585305,-1.9998569555370127,3.015000104904175,-3.545582230082923,3.009999990463257,-3.758660832761946,3.0,-0.23955437859585305
2799,2001-08-17,2.978332996368408,2.9916670322418213,2.900000095367432,2.9583330154418945,561000.0,-0.004457058800230618,2.92846633289055,-2.40010300134474,32.236893805105595,41.52930022242491,0.06523539471136086,0.14903215424195615,0.06373101655581959,-0.05824251351790677,10.422657122725902,0.0916669368743892,-0.0183944751062306,-0.12850035429000872,-0.32218687597236295,0.0651861673923455,-0.22534361513118562,-0.03165709344883183,0.24179613743999884,37.90296530783629,15.882161476374282,0.09684326084117706,8,0.05500054359436035,0.13833343982696533,0.08000022172927856,0.14250004291534424,-0.5466659069061279,4,-0.26916601411747676,1.4800100707815727,2.9916670322418213,-1.9998569555370127,3.015000104904175,-3.545582230082923,3.009999990463257,-0.26916601411747676
2800,2001-08-20,3.0333330631256104,3.0333330631256104,2.9249999523162837,2.9249999523162837,689400.0,0.018466728476723704,1.0000000000000082,5.416660706196527,37.95177893645138,39.15612572423083,0.004138511021217539,0.09925200699957548,0.001979812800577463,-0.11286206054476189,11.046097915308735,0.10833311080932662,-0.030172261236908415,-0.0735835909843443,-0.2671353784542374,0.1199681964855488,-0.17035948471929085,0.023192302750602245,0.1483805860698797,94.11724117039245,69.24629000186722,0.0967758937349466,8,4.76837158203125e-07,0.08333337306976318,-0.003750026226043701,0.095833420753479,-0.7483329772949219,0,-0.1703295230635019,2.92846633289055,2.978332996368408,1.4800100707815727,2.9916670322418213,-1.9998569555370127,3.015000104904175,-0.1703295230635019
2801,2001-08-21,2.941667079925537,3.016666889190674,2.933332920074463,3.0,585600.0,-0.03021955759306516,-1.222202442637438,-0.5384588297951921,33.157932580006005,37.60911666213117,0.0807847874018055,0.17577757663454507,0.08891408748439122,-0.01968147798894382,10.495258294129478,0.10000014305114746,-0.054712425702573064,-0.1499162793159483,-0.3448805379731197,0.045047979341223066,-0.24739840864453422,-0.0524341499873624,0.2062409428105858,31.25032410114436,5.891570294712231,0.09748212932858573,8,0.07499945163726807,0.17499935626983643,0.06166619062423706,0.18749940395355225,-0.4966671466827388,1,-0.11274803566082248,1.0000000000000082,3.0333330631256104,2.92846633289055,2.978332996368408,1.4800100707815727,2.9916670322418213,-0.11274803566082248
2802,2001-08-22,3.0516669750213623,3.0516669750213623,2.941667079925537,3.016666889190674,310200.0,0.03739372679066366,5.28569287675152,-0.6000057220864362,42.403679753731595,36.0084138605084,-0.026516754648016505,0.05978566732275947,-0.02281006690100984,-0.13266781671091632,9.536113675875507,0.1099998950958252,-0.060379322234804356,-0.034166383743285955,-0.22657333298813276,0.15824056550156085,-0.13036985836570913,0.062037090879137224,0.06649209643051757,100.0,71.56946646864645,0.0962034746224234,8,-0.04333341121673584,0.0816659927368164,-0.05666697025299072,0.09083306789398193,-0.7183339595794678,2,-0.19442945918937116,-1.222202442637438,2.941667079925537,1.0000000000000082,3.0333330631256104,2.92846633289055,2.978332996368408,-0.19442945918937116
2803,2001-08-23,3.041666984558105,3.058332920074463,2.9916670322418213,3.0333330631256104,378600.0,-0.003276894413810405,2.200029755262962,0.23811145700641098,41.573029734721956,35.11815305414292,-0.033640884410849115,0.05211145895894598,-0.01366520892446843,-0.12091933386197296,8.736383792895353,0.0666658878326416,-0.07875805590503893,-0.03124972581863439,-0.19578646288724189,0.1332870112499731,-0.11351809435293836,0.05101864271566958,0.05031300976364106,89.47411217655248,60.22240887832793,0.08226836853430386,8,-0.03833341598510698,0.09416604042053267,-0.04666697978973344,0.10083305835723921,-0.7716670036315914,3,-0.20000021947571,5.28569287675152,3.0516669750213623,-1.222202442637438,2.941667079925537,1.0000000000000082,3.0333330631256104,-0.20000021947571
2804,2001-08-24,3.066667079925537,3.0833330154418945,2.9600000381469727,2.983333110809326,1029600.0,0.008219208576859982,1.114294589358554,9.99937061936829,49.38274264937285,36.749314871700165,-0.057940703296945895,0.013357119274489904,-0.03731329104436387,-0.13968336520477154,8.01381396118795,0.12333297729492188,-0.07704527723151378,0.002917015552520663,-0.13894549995379712,0.14477953105883845,-0.06801424220063845,0.07384827330567978,-0.16666698455810502,89.4741280264781,54.72875687295861,0.07093125775315896,8,-0.07500052452087402,0.07499945163726807,-0.07166707515716553,0.07583296298980713,-0.893334150314331,4,-0.17119566020194787,2.200029755262962,3.041666984558105,5.28569287675152,3.0516669750213623,-1.222202442637438,2.941667079925537,-0.17119566020194787
2805,2001-08-27,3.0183329582214355,3.0833330154418945,2.970000028610229,3.0516669750213623,1487400.0,-0.015761124518699043,1.3448342200090362,-0.40000514980201873,44.81127539874662,37.34896701939593,-0.007523776553147954,0.0534030083745316,0.010334622519048153,-0.08649520661899412,7.252195557915727,0.11333298683166548,-0.0965552512355412,-0.03841710090637207,-0.1743198460178359,0.09748564420509176,-0.10636847346210399,0.029534271649359845,-0.11466620445251419,56.666656070292106,18.426359669721336,0.06795137255573194,8,-0.02666640281677246,0.12333357334136963,-0.020416259765625,0.12416708469390869,-0.8699998855590825,0,-0.19436751242475592,1.114294589358554,3.066667079925537,2.200029755262962,3.041666984558105,5.28569287675152,3.0516669750213623,-0.19436751242475592
2806,2001-08-28,2.875,3.041666984558105,2.859999895095825,3.0,278400.0,-0.04748745754871753,-1.3440883039694276,3.7499231115847595,40.860196198590785,38.92198162841339,0.1281186237547045,0.18315509793907303,0.15522397885213923,0.0569158062849624,7.094249314729447,0.18166708946227983,-0.10443654288926885,-0.16716670989990234,-0.3154397607321986,-0.018893659067606094,-0.24130323531605047,-0.09303018448375422,0.20833301544189453,6.716471287792494,-34.088948563955505,0.07413652541614808,8,0.09666645526885986,0.24666643142700195,0.12291669845581055,0.26750004291534424,-0.5933330059051514,1,-0.2052173614501953,1.3448342200090362,3.0183329582214355,1.114294589358554,3.066667079925537,2.200029755262962,3.041666984558105,-0.2052173614501953
2807,2001-08-29,2.8333330154418945,2.916666984558105,2.75,2.8416669368743896,316200.0,-0.014492864194123656,1.1052580857429881,0.06667137145996094,29.078020660226343,39.05061663521701,0.15791229233221893,0.2102685758436067,0.19826391463551918,0.11056103755310076,6.951412528122256,0.16666698455810502,-0.09714425251355108,-0.1927503466606142,-0.35827022883725856,-0.02723046448396982,-0.2755102877489364,-0.109990405572292,0.25,24.999928474358057,-12.327382829718715,0.08275994108832226,8,0.08333349227905273,0.23333346843719482,0.22291672229766846,0.3125,0.06666707992553755,2,-0.13705875027137626,-1.3440883039694276,2.875,1.3448342200090362,3.0183329582214355,1.114294589358554,3.066667079925537,-0.13705875027137626
2808,2001-08-30,2.7816669940948486,2.8333330154418945,2.674999952316284,2.75,1131600.0,-0.018235068403700483,1.3456917455366841,-3.7997711343155487,31.457838126768294,38.96405489317953,0.19741773369633497,0.2444058829169502,0.2536859822842006,0.17435911959880812,6.975158573457385,0.15833306312561035,-0.09789535919251247,-0.22533307075500497,-0.4110059120647458,-0.03966022944526415,-0.3181694914098756,-0.13249665010013434,0.2883327007293701,26.12255812989403,-13.666871849988894,0.09283642065487052,8,0.09749948978424072,0.22249948978424072,0.29958271980285645,0.3641660213470459,0.056665897369384766,3,-0.1611745689202605,1.1052580857429881,2.8333330154418945,-1.3440883039694276,2.875,1.3448342200090362,3.0183329582214355,-0.1611745689202605
2809,2001-08-31,2.75,2.890000104904175,2.744999885559082,2.7699999809265137,207600.0,-0.011384178682090296,-8.666613685130732,-0.631571814697977,31.06061536527517,38.19837005193773,0.21600476186689876,0.25640260284953076,0.2870454031681522,0.21700611769768763,7.044583158256601,0.14500021934509277,-0.09246698120495678,-0.23616671562194824,-0.4391073905326892,-0.03322604071120727,-0.33763705307731895,-0.13469637816657754,0.2962997102737428,18.367370770719223,-24.784878020082257,0.10147033745537053,8,0.12916648387908936,0.23749995231628418,0.3312497138977051,0.39583301544189453,0.06333303451538086,4,-0.1745454614812677,1.3456917455366841,2.7816669940948486,1.1052580857429881,2.8333330154418945,-1.3440883039694276,2.875,-0.1745454614812677
2810,2001-09-04,2.845000028610229,2.9083330631256104,2.743333101272583,2.7783329486846924,438600.0,0.0345454649491741,-1.4146316784770996,-3.333357175213959,38.92618244356841,38.83928670344467,0.10223092349483842,0.15103152618646698,0.19396320878948536,0.13101540205567241,7.256105759068972,0.16499996185302734,-0.08503289254742841,-0.12966668605804488,-0.3374216178410725,0.07808824572498274,-0.23354415194955847,-0.02578922016653129,0.17902169618606623,46.36361094548255,-0.8838807419463066,0.10387746589151374,9,0.03416645526886031,0.12666642665863082,0.23624968528747603,0.3008329868316655,0.029999971389770952,1,-0.2360868514040506,-8.666613685130732,2.75,1.3456917455366841,2.7816669940948486,1.1052580857429881,2.8333330154418945,-0.2360868514040506
2811,2001-09-05,2.828332901000977,2.898333072662353,2.799999952316284,2.808332920074463,451800.0,-0.005858392773863685,-4.363734491637815,0.29999785424609804,37.66517429379593,38.31278609678515,0.11301575893928151,0.15490063144024369,0.21384474764761086,0.15461066106949195,7.479059304065492,0.09833312034606889,-0.08210965825919381,-0.13316711187362618,-0.3430680021625925,0.07673377841534013,-0.23811755701810933,-0.028216666729143025,0.17474751744651762,63.448020717721356,11.799037341873237,0.10495044514448316,9,0.05083358287811235,0.135833621025085,0.26125007867813066,0.3175001144409175,0.013334035873412642,2,-0.24042425419510016,-1.4146316784770996,2.845000028610229,-8.666613685130732,2.75,1.3456917455366841,2.7816669940948486,-0.24042425419510016
2812,2001-09-06,2.7249999046325684,2.8316669464111333,2.558332920074463,2.8233330249786377,729000.0,-0.03653494831949877,3.7535954257186934,-4.916660706196396,34.06372952297038,37.47841940659053,0.18454486641234924,0.2479761691801814,0.31726967624793456,0.26681615586311436,8.851766849250184,0.27333402633667037,-0.08958859523758589,-0.22191675901412955,-0.4549348329670413,0.011101314938782192,-0.3384257959905854,-0.10540772203767368,0.2583956858470535,47.619118982402675,-7.994548312675171,0.11650903697645591,9,0.09583306312561035,0.180833101272583,0.3658331036567688,0.42083311080932617,0.11166715621948287,3,-0.16269098203784982,-4.363734491637815,2.828332901000977,-1.4146316784770996,2.845000028610229,-8.666613685130732,2.75,-0.16269098203784982
2813,2001-09-07,2.7416670322418213,2.7416670322418213,2.666666984558105,2.691667079925537,544200.0,0.006116377318369226,2.0000047683761473,-0.5084751926951622,35.91274678794977,35.98175319976574,0.135049409037725,0.21171019988705764,0.30115868735019014,0.25795774845495734,10.2986572158918,0.07500004768371626,-0.08578496922095269,-0.1859163284301757,-0.41971908694770566,0.04788643008735427,-0.30281770768894045,-0.06901494917141093,0.207723544605388,52.38115349586208,-5.246722828772505,0.11690137925876487,9,0.07916593551635742,0.14416587352752686,0.35624945163726807,0.40416598320007324,0.1333329677581787,4,0.05775065362191123,3.7535954257186934,2.7249999046325684,-4.363734491637815,2.828332901000977,-1.4146316784770996,2.845000028610229,0.05775065362191123
2814,2001-09-10,2.641666889190674,2.748332977294922,2.636667013168335,2.7083330154418945,816000.0,-0.03647421144695995,-1.913055106356512,-1.3333237965810742,27.87197925840276,34.09960918417198,0.18821632714546777,0.29687155202332427,0.40110173094784507,0.3626564300928914,11.921194780973297,0.11166596412658691,-0.10025018471570224,-0.26683316230773935,-0.5283870148756233,-0.0052793097398553535,-0.39761008859168134,-0.13605623602379735,0.27643907511471566,23.80969573033371,-27.996195313074313,0.13077692628394202,9,0.15833306312561035,0.23666608333587646,0.4562495946884155,0.5041661262512207,0.1916661262512207,0,0.07444769175034471,2.0000047683761473,2.7416670322418213,3.7535954257186934,2.7249999046325684,-4.363734491637815,2.828332901000977,0.07444769175034471
2815,2001-09-17,2.5999999046325684,2.648333072662353,2.4200000762939453,2.640000104904175,952200.0,-0.015772989671256732,7.058887135794788,0.6000078678768892,29.54092369191234,32.841912238985486,0.18361097461686526,0.32362758551812876,0.43099673682066486,0.40736370263299193,14.024737488766334,0.22833299636840776,-0.11651772425543472,-0.2885001420974733,-0.5800475854671041,0.0030473012721574655,-0.4342738637822885,-0.14272642041265815,0.289324216134347,37.63065264266001,-16.08240575673498,0.14577372168481534,9,0.06833362579345703,0.19833362102508545,0.5399998426437378,0.5458331108093262,0.2250001430511479,0,0.082051206810702,-1.913055106356512,2.641666889190674,2.0000047683761473,2.7416670322418213,3.7535954257186934,2.7249999046325684,0.082051206810702
2816,2001-09-18,2.549999952316284,2.640000104904175,2.501667022705078,2.575000047683716,910200.0,-0.01923075159625831,-1.2739817834075375,0.6249992549456707,17.634449355686584,31.57040431625885,0.20412771904430205,0.35563194680101606,0.47522466151450793,0.4590263619071804,16.241958258333433,0.13833308219909668,-0.14608922436460503,-0.31550009250640887,-0.6376604502817487,0.006660265268930932,-0.476580271394079,-0.15441991361873875,0.2923917640033342,31.578901645724418,-15.6066942215087,0.1610801788876699,9,0.11416661739349365,0.2433335781097412,0.6166665554046631,0.5958330631256104,0.40166711807250977,1,0.12745100147492283,7.058887135794788,2.5999999046325684,-1.913055106356512,2.641666889190674,2.0000047683761473,2.7416670322418213,0.12745100147492283
2817,2001-09-19,2.4183330535888667,2.609999895095825,2.4083330631256104,2.575000047683716,852600.0,-0.051634078897851876,-1.2830167544990183,6.2666558583989955,15.241670876651867,29.7686079551348,0.30255280501383375,0.4641007857828128,0.6001153105400543,0.5940288987527862,18.691111355042015,0.20166683197021484,-0.17478338524578563,-0.41733363866806084,-0.7880504771701511,-0.046616800165970584,-0.6026920579191062,-0.2319752194170155,0.3818194987281842,2.9411744081431284,-37.28848760906012,0.1853584192510452,9,0.2400000095367436,0.36916697025299117,0.7358334660530095,0.7066669464111333,0.6050000190734863,2,0.17505193614968984,-1.2739817834075375,2.549999952316284,7.058887135794788,2.5999999046325684,-1.913055106356512,2.641666889190674,0.17505193614968984
2818,2001-09-20,2.275000095367432,2.450000047683716,2.186666965484619,2.433332920074463,512400.0,-0.05926932107582328,1.7478175417646253,1.0106329391318583,11.001676209661483,27.53983693784439,0.40952257563938277,0.5807661370526747,0.7300848160796747,0.7405099527300556,21.284355670841965,0.2633330821990967,-0.19524308418466285,-0.5248332500457757,-0.9642413399575251,-0.08542516013402635,-0.7445372950016504,-0.30512920508990105,0.4781341182466461,15.726985081063905,-17.51872030334493,0.21970404495587464,9,0.27249991893768266,0.38499987125396684,0.8549996614456172,0.8499999046325679,0.7683329582214347,3,0.24688656788557406,-1.2830167544990183,2.4183330535888667,-1.2739817834075375,2.549999952316284,7.058887135794788,2.5999999046325684,0.24688656788557406
2819,2001-09-21,2.1766669750213623,2.2850000858306885,2.0083329677581787,2.1683330535888667,1852800.0,-0.043223347790756095,1.4592617081991568,-0.052635462342796764,10.485176077108761,24.379725119348876,0.4670958799307843,0.6492483477496656,0.8235226205964166,0.8402005735439859,23.536274393017408,0.27666711807250977,-0.2082723312772763,-0.5830830693244935,-1.0943185716203572,-0.07184756702862982,-0.8387008204724253,-0.32746531817656166,0.4971618238545914,26.302184323608486,-3.816480272047741,0.2556177511479319,9,0.2766660451889038,0.3858330249786377,0.9454160332679749,0.919166088104248,0.8183329105377197,4,0.32082676541356725,1.7478175417646253,2.275000095367432,-1.2830167544990183,2.4183330535888667,-1.2739817834075375,2.549999952316284,0.32082676541356725
2820,2001-09-24,2.516666889190674,2.516666889190674,2.150000095367432,2.174999952316284,550800.0,0.15620208239065825,1.1463405103083946,40.99713917894217,35.7992227998857,24.17239717558107,0.084511292558195,0.2830695784304682,0.4746327121201315,0.50288372143044,25.632856495956823,0.36666679382324174,-0.21463327524192444,-0.21724984645843515,-0.7224570087045623,0.287957315787692,-0.46985342758149873,0.03535373466462843,0.050682576706436056,80.4749672001703,45.4381992605204,0.2526035811230636,9,-0.09666693210601807,0.040833115577697754,0.6008328795433044,0.5499995946884155,0.4000000953674312,0,0.12582758870922972,1.4592617081991568,2.1766669750213623,1.7478175417646253,2.275000095367432,-1.2830167544990183,2.4183330535888667,0.12582758870922972
2821,2001-09-25,2.609999895095825,2.701667070388794,2.5,2.549999952316284,728400.0,0.037085959332172846,-1.5208407839210356,0.17560944974198478,41.49746964656017,24.99836830042438,-0.048108318564042296,0.17245683265706901,0.375513898889428,0.41280374343313486,27.37930009743035,0.20166707038879395,-0.2170680990791105,-0.1073334813117981,-0.6055530136633447,0.3908860510397485,-0.3564432474875714,0.1417762848639752,-0.6016669273376465,86.77878746405672,48.38746294469266,0.24910976617577332,9,-0.2316669225692749,-0.06416690349578857,0.5054166316986084,0.45666658878326416,0.3233330249786377,1,0.08237554070093078,1.1463405103083946,2.516666889190674,1.4592617081991568,2.1766669750213623,1.7478175417646253,2.275000095367432,0.08237554070093078
2822,2001-09-26,2.4583330154418945,2.640000104904175,2.375,2.5,408600.0,-0.0581099179118405,-1.5440048889234754,-0.6944504049146063,38.5613043828114,25.29265247763123,0.06901114008020937,0.2923841621027554,0.5209102655743703,0.5657304391538345,29.754299133214946,0.2650001049041748,-0.23742478455785143,-0.22933366298675528,-0.7142119024866984,0.25554457651318785,-0.47177278273672707,0.013105456763216505,-0.4361333656311035,64.90378101644605,23.929445898580425,0.2424391197499716,9,-0.08000004291534424,0.08749997615814209,0.6512501835823059,0.6083334684371948,0.5750000476837158,2,0.2006782855894813,-1.5208407839210356,2.609999895095825,1.1463405103083946,2.516666889190674,1.4592617081991568,2.1766669750213623,0.2006782855894813
2823,2001-09-27,2.433332920074463,2.549999952316284,2.3833329677581787,2.4916670322418213,1225200.0,-0.010169531633995366,-1.105258085742982,1.4000080108031403,38.74406566790791,26.500662078687355,0.051042116708437835,0.2840352655520211,0.5351365788027942,0.5900215438992631,32.330247494369644,0.16666698455810547,-0.25870061020241675,-0.2239170551300047,-0.6913003050868243,0.24346619482681486,-0.4576086801084145,0.00977456984840508,-0.39754392185211174,61.29800203159914,16.74261657090578,0.23369162497840987,9,-0.07833290100097656,0.11250007152557373,0.6725003123283386,0.6333335638046265,0.5833339691162109,3,0.24246585731057113,-1.5440048889234754,2.4583330154418945,-1.5208407839210356,2.609999895095825,1.1463405103083946,2.516666889190674,0.24246585731057113
2824,2001-09-28,2.541666984558105,2.608333110809326,2.4033329486846924,2.441667079925537,1789200.0,0.04452085597901956,-1.3207368421052632,-1.71426119155927,39.31926855260071,27.587144840986063,-0.08154388529859169,0.14161344732597447,0.41695800716343756,0.4806166026716303,34.55962293071175,0.2050001621246338,-0.26699767678573494,-0.08933298587799099,-0.5171990601527723,0.3385330883967903,-0.3032660230153814,0.12460005125939944,-0.4925604248924249,70.99697950480119,25.568598899273987,0.2139330371373906,9,-0.1866669654846187,0.004166007041931596,0.5520829558372502,0.5249994993209843,0.30999994277954146,4,0.19737678935857184,-1.105258085742982,2.433332920074463,-1.5440048889234754,2.4583330154418945,-1.5208407839210356,2.609999895095825,0.19737678935857184
2825,2001-10-01,2.4316670894622803,2.549999952316284,2.3516669273376465,2.516666889190674,616800.0,-0.043278641837868226,1.6153933218367857,-0.8499988079059714,36.894307464982006,29.727129075352224,0.002309810244776944,0.21650879305549164,0.5200380670014919,0.5903853672335169,36.97748402757494,0.1983330249786377,-0.28312053391189984,-0.16999958753585798,-0.5652549893445453,0.22525581427282937,-0.36762728844020165,0.027628113368485696,-0.36950931958213795,22.85717983633593,-19.453602609276004,0.19762770090434373,10,-0.07666707038879395,0.11416590213775635,0.6433328986167908,0.6349993944168091,0.4916658401489258,0,0.23166526311846947,-1.3207368421052632,2.541666984558105,-1.105258085742982,2.433332920074463,-1.5440048889234754,2.4583330154418945,0.23166526311846947
2826,2001-10-02,2.2850000858306885,2.416666984558105,2.228332996368408,2.416666984558105,842400.0,-0.06031541252796435,1.8607643987969364,1.5490259876863475,35.86725600419901,32.01886075619079,0.1200589503106464,0.33382344531009345,0.6553592487377955,0.7346354417261995,38.58174335534059,0.20333409309387207,-0.2878553163438622,-0.2871665954589844,-0.6845896326140481,0.1102564416960794,-0.48587811403651626,-0.08845507688145249,-0.21005212994037326,13.765270114446587,-26.72259547729047,0.198711518577532,10,0.06999993324279785,0.26083290576934814,0.7899999022483826,0.7608329057693481,0.6066668033599854,1,0.27644064551436576,1.6153933218367857,2.4316670894622803,-1.3207368421052632,2.541666984558105,-1.105258085742982,2.433332920074463,0.27644064551436576
2827,2001-10-03,2.4449999332427983,2.4666669368743896,2.303333044052124,2.3050000667572017,1788000.0,0.07002181242979844,-1.2790683748457217,-1.0632882511756534,41.274501004162516,35.3825079555798,-0.03996292805166979,0.1509797835742006,0.49052825952215473,0.5735236957743917,39.27902438717975,0.18166685104370117,-0.2902260663999723,-0.10775009393691981,-0.4890670592779358,0.2735668714040962,-0.2984085766074278,0.08290838873358819,-0.35751759506251357,57.017597795507314,17.28918087306871,0.190658482670508,10,-0.08999991416931197,0.10083305835723833,0.6216665506362911,0.6008330583572383,0.38666701316833496,2,0.19972719843144926,1.8607643987969364,2.2850000858306885,1.6153933218367857,2.4316670894622803,-1.3207368421052632,2.541666984558105,0.19972719843144926
2828,2001-10-04,2.3333330154418945,2.483333110809326,2.2766671180725098,2.4566669464111333,774000.0,-0.045671542269860144,1.3396204007600623,-0.880957489926803,40.99317282826322,38.77228537237473,0.0903499538816952,0.23962202556573198,0.5909162687361489,0.6854938203037833,39.548894157036216,0.2066659927368164,-0.2826536719627084,-0.1970003128051756,-0.57434649275914,0.18034586714878875,-0.385673402782158,-0.008327222828193204,-0.23356698261743958,27.63157564517303,-13.527564212893566,0.18867308997698226,10,0.09250056743621826,0.2124999761581421,0.7375002503395081,0.7124999761581421,0.39333391189575195,3,0.300000061307643,-1.2790683748457217,2.4449999332427983,1.8607643987969364,2.2850000858306885,1.6153933218367857,2.4316670894622803,0.300000061307643
2829,2001-10-05,2.2699999809265137,2.273333072662353,2.2266669273376465,2.2683329582214355,883200.0,-0.027142732775924272,10.200045777066777,-0.01351633481538754,40.4807728282088,39.29245759774397,0.18809473340241967,0.2794799427998482,0.6441510822402456,0.7483390634159246,40.58874748611641,0.10666608810424805,-0.2593704121717342,-0.2363333463668824,-0.6159046188865314,0.14323792615276654,-0.4261189826267069,-0.04654771010705794,-0.15819592735077181,13.401988117894906,-27.038424908279136,0.1897856362598244,10,0.19416701793670654,0.27583301067352295,0.7995833158493042,0.775833010673523,0.5616669654846196,4,0.3289281561841264,1.3396204007600623,2.3333330154418945,-1.2790683748457217,2.4449999332427983,1.8607643987969364,2.2850000858306885,0.3289281561841264
2830,2001-10-08,2.173332929611206,2.25,2.0883328914642334,2.234999895095825,1293600.0,-0.042584604461473385,2.5272627965043695,-36.99227688787185,39.419469735853745,39.061568718776584,0.2580778493640352,0.3407160238077367,0.7284212928098523,0.8435786981512585,42.06611920156473,0.18166708946228027,-0.21596923399976564,-0.2994170427322387,-0.6716055808521353,0.07277149538765793,-0.485511311792187,-0.11332277367229038,0.5283341407775879,21.51898504965441,-19.214420782357678,0.18609426905994825,10,0.19083356857299805,0.37250006198883057,0.8933336138725281,0.8725000619888306,0.6933341026306152,0,0.31211692809890357,10.200045777066777,2.2699999809265137,1.3396204007600623,2.3333330154418945,-1.2790683748457217,2.4449999332427983,0.31211692809890357
2831,2001-10-09,2.148333072662353,2.174999952316284,2.075000047683716,2.1333329677581787,1043400.0,-0.011503003800400369,1.9268037388394803,-0.24324376570654604,41.932272988272366,39.436120786050026,0.23546505689665365,0.32902945888033397,0.7334933516185211,0.8673638329910194,43.63847762147767,0.09999990463256836,-0.16003549367229475,-0.2904169082641608,-0.6498543575859923,0.06902054105767075,-0.47013563292507676,-0.11069818360324479,0.5410673141479498,17.95912004217957,-26.41649064345299,0.17971872466091585,10,0.19333350658416792,0.376666903495789,0.9183334708213811,0.8974999189376835,0.6999998092651372,1,0.3607447405668913,2.5272627965043695,2.173332929611206,10.200045777066777,2.2699999809265137,1.3396204007600623,2.3333330154418945,0.3607447405668913
2832,2001-10-10,2.2816669940948486,2.3333330154418945,2.1433329582214355,2.1433329582214355,926400.0,0.06206389648289479,-1.7469748282964073,9.222204561710518,50.20040762378895,40.70904767003681,0.08318326885599303,0.16946790104552445,0.5840028576638239,0.7322742145476226,43.399576783410495,0.19000005722045898,-0.15504599497831073,-0.13491634130477914,-0.47413725126514983,0.20430456865559155,-0.30452679628496426,0.03469411367540598,0.38315737915039083,50.61234689867826,2.5049424630239727,0.16961045498018523,10,0.05999958515167236,0.18083298206329346,0.7649994492530823,0.764165997505188,0.5699999332427979,2,0.26734834516805384,1.9268037388394803,2.148333072662353,2.5272627965043695,2.173332929611206,10.200045777066777,2.2699999809265137,0.26734834516805384
2833,2001-10-11,2.900000095367432,3.0450000762939453,2.5283329486846924,2.5316669940948486,7366800.0,0.2710005898638508,-1.7555492542608444,2.6626354023939434,66.56487109188039,43.73633684106788,-0.5162844498040888,-0.459978419579822,-0.047933222691338706,0.11565671753687701,42.74292363191786,0.7633330821990967,-0.15098130407986865,0.4755001068115239,0.09899392226614445,0.8520062913569033,0.28724701453883394,0.6637531990842138,-0.8250000476837163,85.05154879899722,32.773745135621944,0.1882530922726898,10,-0.3400000333786015,-0.3733335733413701,0.09166640043258623,0.14583289623260454,-0.03500008583068892,3,-0.02356315403763498,-1.7469748282964073,2.2816669940948486,1.9268037388394803,2.148333072662353,2.5272627965043695,2.173332929611206,-0.02356315403763498
2834,2001-10-12,2.8383328914642334,2.9249999523162837,2.738332986831665,2.8833329677581787,2263800.0,-0.021264552370776846,1.909079424528876,-0.12217222980631107,58.44266889874629,46.13059922259725,-0.45607036932636724,-0.4035102272531237,0.0007458543888878566,0.17744759799276766,41.898627946302426,0.1866669654846187,-0.13017616396616782,0.4039996027946473,-0.005237850147457923,0.8132370557367525,0.1993808763235947,0.6086183292656999,-0.743932843208313,78.69410528514985,28.744484173601933,0.20461872647105256,10,-0.27833282947540283,-0.3116663694381714,0.10333359241485596,0.19083356857299805,0.07000017166137695,4,-0.039342095658476794,-1.7555492542608444,2.900000095367432,-1.7469748282964073,2.2816669940948486,1.9268037388394803,2.148333072662353,-0.039342095658476794
2835,2001-10-15,2.813333034515381,2.8516669273376465,2.75,2.8499999046325684,2223600.0,-0.00880793687873438,4.083230020980355,0.8148179544780232,55.53537870282352,48.31594618911108,-0.41486523972479583,-0.38125569856366326,0.015154448431855094,0.20019161163838461,40.101517920477534,0.10166692733764648,-0.10689941244400236,0.3683330893516539,-0.06922652336206214,0.8058927020653699,0.14955328299479564,0.5871128957085121,-0.6999209856987001,76.11680052107977,29.552438383399164,0.21877980635685804,10,-0.2533329725265503,-0.28666651248931885,0.12000018358230591,0.21583342552185059,0.10333395004272417,0,0.006516794020054784,1.909079424528876,2.8383328914642334,-1.7555492542608444,2.900000095367432,-1.7469748282964073,2.2816669940948486,0.006516794020054784
2836,2001-10-16,2.875,2.900000095367432,2.799999952316284,2.8333330154418945,2941200.0,0.021919539822714773,1.1818091968372753,-1.1363660008322929,61.92747534145228,50.610721115476615,-0.4291713997245741,-0.43987888733519753,-0.056874241631098776,0.13335782577493127,38.269399413128255,0.1000001430511479,-0.08972975899632551,0.4137500524520874,-0.06264457914716237,0.8901446840513372,0.1755527366524623,0.6519473682517125,-0.742956190633774,81.14602685552582,35.377115880097804,0.23819731579962491,10,-0.31499993801116943,-0.348333477973938,0.05041646957397461,0.15416646003723145,-0.04166698455810547,1,-0.002898423568062136,4.083230020980355,2.813333034515381,1.909079424528876,2.8383328914642334,-1.7555492542608444,2.900000095367432,-0.002898423568062136
2837,2001-10-17,2.8416669368743896,3.0,2.826667070388794,2.951667070388794,830400.0,-0.01159410891325574,-1.4761870702075266,-2.6399830628733607,61.633435950577976,52.9040836846227,-0.37286456732373363,-0.3933730178685124,-0.03412775225415121,0.16039959336600074,36.142218993948994,0.17333292961120605,-0.05772856415913408,0.35925029516220075,-0.14586791111243969,0.8643685014368412,0.10669119202488053,0.611809398299521,-0.6913640021696095,60.64523393225565,16.144978716547882,0.2525591031373202,10,-0.2816668748855591,-0.31500041484832764,0.07999956607818604,0.1874995231628418,0.03500008583068848,2,0.002345786892405055,1.1818091968372753,2.875,4.083230020980355,2.813333034515381,1.909079424528876,2.8383328914642334,0.002345786892405055
2838,2001-10-18,2.8366670608520512,2.875,2.7583329677581787,2.8250000476837163,553800.0,-0.001759486995980608,1.6415309248438166,-0.10606362733920854,58.93037065094445,54.954038998259996,-0.3229164244913689,-0.3627345450782662,-0.040259458751120025,0.15582179883795177,33.16770934529002,0.11666703224182129,-0.00897818497222147,0.32616707086563146,-0.19266444173701514,0.8449985834682783,0.06675131456430794,0.585582827166955,-0.6684701833154878,37.57985113588856,-3.4213254151027,0.2594157563013234,10,-0.27666699886322066,-0.3100005388259892,0.026665925979613814,0.13416588306426958,0.038332939147948775,3,0.0052878487900831495,-1.4761870702075266,2.8416669368743896,1.1818091968372753,2.875,4.083230020980355,2.813333034515381,0.0052878487900831495
2839,2001-10-19,2.875,2.9316670894622803,2.75,2.766666889190674,1045800.0,0.013513372674914814,-1.5647078226976374,9.285419433942986,64.02951681174731,57.68848867335928,-0.2977127489107332,-0.3647695772366082,-0.08961554012676665,0.10899488691733783,29.73355282455928,0.18166708946228027,0.023182694522479785,0.3295833587646486,-0.18864570712088335,0.8478124246501806,0.07046882582188285,0.5886978917074144,-0.689267058488289,50.0,6.426805723516033,0.25911453294276593,10,-0.31499993801116943,-0.348333477973938,-0.021667063236236572,0.0958329439163208,-0.03166699409484819,4,-0.003478257552437136,1.6415309248438166,2.8366670608520512,-1.4761870702075266,2.8416669368743896,1.1818091968372753,2.875,-0.003478257552437136
2840,2001-10-22,2.8333330154418945,2.9300000667572017,2.7816669940948486,2.8949999809265137,438000.0,-0.014492864194123656,1.2531525463013347,-0.5692346967969681,68.5875491243091,60.65018602180781,-0.17051022707729357,-0.3142754306240305,-0.056727993632617046,0.14338287191596466,28.200357486911386,0.14833307266235307,0.06665224973252304,0.27208306789398184,-0.2615680897931085,0.8057342255810722,0.005257489050436437,0.5389086467375273,-0.6304147312345387,33.33320617675781,-13.431731144742812,0.2668255788435453,10,-0.2391664981842041,-0.3066664934158325,0.005833446979522705,0.13749992847442627,-0.056665897369384766,0,0.0264706080347632,-1.5647078226976374,2.875,1.6415309248438166,2.8366670608520512,-1.4761870702075266,2.8416669368743896,0.0264706080347632
2841,2001-10-23,2.8250000476837163,2.934999942779541,2.8250000476837163,2.858333110809326,775200.0,-0.0029410477740395846,-5.600047207261484,0.5405335395321792,64.35768252888407,62.22321656681838,-0.06269050078362381,-0.3046277434021003,-0.057989612604729235,0.1426113179526327,27.919093240598592,0.10999989509582475,0.12040073049690303,0.2530000925064093,-0.29329811131806016,0.7992982963308788,-0.020149009405825424,0.526149194418644,-0.6052401276346289,30.000019073486506,-14.82905746724012,0.2731491019122346,10,-0.03833353519439742,-0.29833352565765425,-0.09166651964187666,0.07666647434234575,-0.028332948684692827,1,0.032448472682168106,1.2531525463013347,2.8333330154418945,-1.5647078226976374,2.875,1.6415309248438166,2.8366670608520512,0.032448472682168106
2842,2001-10-24,2.951667070388794,2.9633328914642334,2.799999952316284,2.8250000476837163,948600.0,0.04483788338656303,1.1777919064119273,-3.8000414851690896,73.1008898561811,62.94944087396291,-0.09423294213356304,-0.4136483614811399,-0.19055931414373495,0.008335497054671848,27.227130922920452,0.16333293914794922,0.19327348259160582,0.35500041246414193,-0.2137759706286242,0.9237767955569081,0.07061222091775887,0.639388604010525,-0.7154023472148094,94.53163504447447,45.56389109453316,0.284388191546383,10,-0.08250057697296143,-0.42500054836273193,-0.22291702032089233,-0.050000548362731934,-0.13833403587341309,2,-0.040090583431319216,-5.600047207261484,2.8250000476837163,1.2531525463013347,2.8333330154418945,-1.5647078226976374,2.875,-0.040090583431319216
2843,2001-10-25,3.023333072662353,3.0333330631256104,2.8416669368743896,2.916666984558105,1045200.0,0.024279839346555976,2.0263215353224853,0.8420983285649781,77.97028502229861,65.11917599880205,-0.16378845817932142,-0.4625625125181143,-0.271016816721247,-0.06812490753160683,26.59711635873444,0.1916661262512207,0.2705713690661038,0.39716640710830653,-0.19659369629545909,0.9909265105120721,0.1002863554064235,0.6940464588101896,-0.7708936424259694,96.47058823529396,41.22756385130563,0.2968800517018828,10,-0.1316665410995479,-0.49666655063629106,-0.30041652917861894,-0.12750005722045854,-0.31500005722045854,3,-0.04851137682561735,1.1777919064119273,2.951667070388794,-5.600047207261484,2.8250000476837163,1.2531525463013347,2.8333330154418945,-0.04851137682561735
2844,2001-10-26,3.0433330535888667,3.0733330249786377,2.9249999523162837,2.9916670322418213,344400.0,0.0066152092560882725,1.6567284637277735,0.4843715773709697,84.25198032952457,68.30990951287994,-0.169472988254443,-0.46699497864437056,-0.2963721757871798,-0.09231943160033929,26.39245047443457,0.14833307266235396,0.32850783991812715,0.3920830845832821,-0.2284297243686102,1.0125958935351744,0.08182668010733574,0.7023394890592285,-0.7750424104313316,89.7142731024018,28.95763127200471,0.31025640447594627,10,-0.1316665410995479,-0.5025000572204585,-0.4395830631256099,-0.2583330869674678,-0.3416659832000728,4,-0.05531207088568868,2.0263215353224853,3.023333072662353,1.1777919064119273,2.951667070388794,-5.600047207261484,2.8250000476837163,-0.05531207088568868
2845,2001-10-29,2.994999885559082,3.0633330345153813,2.9583330154418945,3.041666984558105,601200.0,-0.015881655796031735,1.3333545262845445,-0.903245455762033,82.7319714959467,70.62152019671265,-0.10354973829842251,-0.3945217622720407,-0.25331422807269943,-0.04898345956225203,25.981870550884388,0.10500001907348677,0.29736504932670993,0.31558327674865705,-0.3140368035224097,0.9452033570197238,0.0007732366131234514,0.6303933168841906,-0.694507547128703,71.34150702783046,4.957646835939869,0.3148100401355334,10,-0.08333337306976318,-0.4208333492279053,-0.487083375453949,-0.2991669178009033,-0.12999987602233887,0,-0.05064002853062488,1.6567284637277735,3.0433330535888667,2.0263215353224853,3.023333072662353,1.1777919064119273,2.951667070388794,-0.05064002853062488
2846,2001-10-30,2.916666984558105,3.00333309173584,2.880000114440918,2.9766669273376465,635400.0,-0.026154558929592286,1.1764846954875354,1.2857011484857372,75.63932666928639,72.17773027656915,-0.020880633390874426,-0.2808382942196501,-0.18159792505943217,0.022781527748364283,24.924530019041285,0.12333297729492188,0.29334729359202516,0.20566703081130955,-0.40369416355161114,0.8150282251742302,-0.09901356637015102,0.5103476279927701,-0.5852610186657956,42.68310128205336,-24.634284374994763,0.3046805971814604,10,-0.005000472068786177,-0.34250044822692827,-0.42791700363159135,-0.2208340167999263,-0.033334016799926314,1,-0.0479999489920534,1.3333545262845445,2.994999885559082,1.6567284637277735,3.0433330535888667,2.0263215353224853,3.023333072662353,-0.0479999489920534
2847,2001-10-31,2.933332920074463,3.016666889190674,2.886667013168335,2.9666669368743896,634200.0,0.0057140344113995045,-1.052643169733189,0.5555674764958752,52.61776850064744,71.47633003764726,-0.025899990064817136,-0.27304278177610364,-0.20498441214871166,-0.0010075387542376468,24.187969772923754,0.12999987602233887,0.29947744252834063,0.1979163169860838,-0.4056742625129157,0.8015068964850833,-0.10387897276341596,0.49971160673558357,-0.5722498718187001,39.56814911935847,-24.452358273498326,0.30179528974949976,10,-0.021666407585144043,-0.35916638374328613,-0.47124993801116943,-0.23749995231628418,-0.008332967758179155,2,-0.046590627385032835,1.1764846954875354,2.916666984558105,1.3333545262845445,2.994999885559082,1.6567284637277735,3.0433330535888667,-0.046590627385032835
2848,2001-11-01,3.0333330631256104,3.041666984558105,2.916666984558105,2.933332920074463,519000.0,0.034090962661206925,1.1428329120184249,-2.99994278071424,64.44450409834043,71.5224397361576,-0.10624176874188063,-0.3350921479917508,-0.3099294498330165,-0.1072224558369026,23.354737760614206,0.125,0.2907143771533742,0.26291645765304583,-0.32343901989732515,0.8492719352034168,-0.03026128112213966,0.5560941964282313,-0.6437600158009325,79.31031931305702,16.43764295982465,0.2931777387751854,11,-0.10583305358886719,-0.4591665267944336,-0.5712500810623169,-0.33750009536743164,0.03499984741210982,3,-0.07252748842012646,-1.052643169733189,2.933332920074463,1.1764846954875354,2.916666984558105,1.3333545262845445,2.994999885559082,-0.07252748842012646
2849,2001-11-02,3.016666889190674,3.058332920074463,2.933332920074463,3.0566670894622803,474600.0,-0.0054943435449067435,4.769426730565017,-0.40000143050942827,65.25009727515138,71.15161175291784,-0.07528373097383456,-0.27364958149903984,-0.29807392434740976,-0.09560047188425091,22.320346446658768,0.125,0.2848930985187499,0.2089169383049012,-0.3369686047914566,0.754802481401259,-0.06402583324327793,0.48185970985308035,-0.5997434427598374,74.54568153621655,12.79689340436974,0.2729427715481789,11,-0.08000040054321289,-0.44250035285949707,-0.5662503838539124,-0.3208339214324951,0.025000095367431197,4,-0.10221011635510757,1.1428329120184249,3.0333330631256104,-1.052643169733189,2.933332920074463,1.1764846954875354,2.916666984558105,-0.10221011635510757
2850,2001-11-05,2.8516669273376465,3.0333330631256104,2.8333330154418945,3.0,543600.0,-0.05469611591662826,-1.1621522005283846,3.7083082498375783,48.48485974432763,69.38796477685602,0.10347152742018073,-0.058209306462246424,-0.1416741978787721,0.0637704214849979,20.502030261652727,0.20000004768371582,0.28292488822555484,0.01000027656555158,-0.44696782495434606,0.4669683780854492,-0.21848377419439746,0.23848432732550062,-0.408487097764898,8.148408740746707,-49.033939285370224,0.22848405075994888,11,0.08499956130981445,-0.2775003910064697,-0.401250422000885,-0.15583395957946777,0.15166616439819336,0,-0.05260076326266283,4.769426730565017,3.016666889190674,1.1428329120184249,3.0333330631256104,-1.052643169733189,2.933332920074463,-0.05260076326266283
2851,2001-11-06,2.923332929611206,2.9749999046325684,2.813333034515381,2.868333101272583,599400.0,0.025131266764196747,1.0421020930582743,-0.3707860111805116,55.051525167370535,67.38247981143263,0.05277027534452827,-0.07255734516590229,-0.21832986781822816,-0.011568349030814495,18.493039342989476,0.1616668701171875,0.2707712923507213,0.042916285991668524,-0.27755079392803683,0.3633833659113739,-0.11731725396818415,0.2031498259515212,-0.4549469722222219,44.897937337729324,-11.35701721755266,0.16023353995985273,11,0.020000100135803223,-0.3491663932800293,-0.4729164242744446,-0.22749996185302734,-0.14833283424377397,1,-0.019954251355907338,-1.1621522005283846,2.8516669273376465,4.769426730565017,3.016666889190674,1.1428329120184249,3.0333330631256104,-0.019954251355907338
2852,2001-11-07,2.891666889190674,2.933332920074463,2.8833329677581787,2.9249999523162837,392400.0,-0.010832170396939289,1.0000381477366471,-0.6060575847688986,53.293417790046774,64.64060567451575,0.08384772648841299,0.0075379987772556944,-0.19567050129721952,0.017108296616278995,17.54694399344726,0.04999995231628418,0.25443258514263434,-0.019249749183654963,-0.17200782475750254,0.1335083263901926,-0.09562878697057853,0.0571292886032686,-0.39908304909810344,31.973016843064062,-25.543567754783613,0.0763790377869237,11,0.05166614055633545,-0.31750035285949707,-0.44125038385391235,-0.19583392143249512,-0.16499996185302734,2,-0.0028820475358514175,1.0421020930582743,2.923332929611206,-1.1621522005283846,2.8516669273376465,4.769426730565017,3.016666889190674,-0.0028820475358514175
2853,2001-11-08,2.8316669464111333,2.916666984558105,2.733333110809326,2.876667022705078,977400.0,-0.020749258154120764,1.9333419799804825,1.3500132323384093,47.470823293273305,60.55381044826561,0.1271744138030395,0.06551510181556175,-0.1452377561958178,0.0742452305603023,17.40714629835421,0.18333387374877885,0.24786757382936653,-0.07583303451538059,-0.23262271103818488,0.0809566420074237,-0.15422787277678252,0.0025618037460213294,-0.3158531389231203,30.25658255743337,-27.045440415181098,0.0783948382614021,11,0.06666612625122026,-0.2575004100799565,-0.3812504410743718,-0.13583397865295455,-0.19166684150695845,3,0.03296044615114124,1.0000381477366471,2.891666889190674,1.0421020930582743,2.923332929611206,-1.1621522005283846,2.8516669273376465,0.03296044615114124
2854,2001-11-09,2.7266669273376465,2.8250000476837163,2.641666889190674,2.75,656400.0,-0.03708063874057088,1.1153846153846096,0.5185118467342059,44.20290643794975,56.27280321959929,0.20398243406348282,0.17046002370723334,-0.05202825018877899,0.17670063298822924,17.450393622830028,0.19000005722045943,0.21379248949934127,-0.17524975538253784,-0.34940171883791393,-0.0010977919271617509,-0.2623257371102259,-0.0881737736548498,-0.18855235115000868,21.70216470138492,-37.03591455402453,0.08707598172768806,11,0.12333297729492188,-0.15250039100646973,-0.24083364009857178,-0.030833959579467773,-0.12999987602233842,4,0.12530536083249477,1.9333419799804825,2.8316669464111333,1.0000381477366471,2.891666889190674,1.0421020930582743,2.923332929611206,0.12530536083249477
2855,2001-11-12,2.8316669464111333,2.8316669464111333,2.6333329677581787,2.7166669368743896,327600.0,0.03850856077093745,2.4492862992256392,-4.928626898003412,50.32788134688961,53.46042040599965,0.08200034407188284,0.07051953369361286,-0.16628357616942369,0.0689955932968358,17.512899856987914,0.19833397865295455,0.166243905508086,-0.07116643190383876,-0.24353901574716774,0.10120615193949023,-0.15735272382550347,0.015019860017825959,-0.27214363227185556,58.048923453740564,-4.1456936462250695,0.08618629192166453,11,0.014165997505187544,-0.2575004100799565,-0.32666695117950484,-0.13583397865295455,-0.24499988555908248,0,0.0741612774811411,1.1153846153846096,2.7266669273376465,1.9333419799804825,2.8316669464111333,1.0000381477366471,2.891666889190674,0.0741612774811411
2856,2001-11-13,2.8666670322418213,2.8883330821990967,2.8250000476837163,2.8333330154418945,361800.0,0.012360240979274462,-1.5333237965811015,0.28986099161388523,45.40538534263848,52.659044499554206,0.04376416423310836,0.03674720192797798,-0.2057023326328853,0.03340922616203823,17.26538682637685,0.06333303451538042,0.1078303985701452,-0.03574969768524161,-0.20844553441389557,0.13694613904341235,-0.12209761604956837,0.05059822067908515,-0.28659132966896905,77.77803385703307,18.861126339756396,0.08634791836432693,11,-0.02083408832550049,-0.29250049591064453,-0.4116672873497009,-0.17083406448364258,-0.3399999141693115,1,0.04767420072052864,2.4492862992256392,2.8316669464111333,1.1153846153846096,2.7266669273376465,1.9333419799804825,2.8316669464111333,0.04767420072052864
2857,2001-11-14,2.8483328819274902,2.8933329582214355,2.791666984558105,2.8416669368743896,310800.0,-0.006395633014969704,1.1034463197409372,0.1999742513214079,39.961723466955675,49.93873554051146,0.05450484476087736,0.058611390161869004,-0.19074774383561355,0.05117758467449818,16.718844148779482,0.10166597366333052,0.050901352101369035,-0.05441714525222796,-0.22664441287053494,0.11781012236607902,-0.14053077906138123,0.031696488556925306,-0.2485268864584067,75.8821396024367,20.818474395815826,0.08611363380915345,11,-0.0024999380111694336,-0.2399998903274536,-0.4149996042251587,-0.15249991416931152,-0.28999996185302734,2,-0.025745862439517042,-1.5333237965811015,2.8666670322418213,2.4492862992256392,2.8316669464111333,1.1153846153846096,2.7266669273376465,-0.025745862439517042
2858,2001-11-15,2.8516669273376465,2.900000095367432,2.7583329677581787,2.791666984558105,577200.0,0.0011705251978484377,-1.2368262548844002,9.000965699774737,38.79143610204223,46.998884299054886,0.02535814855666718,0.059509814552893836,-0.19582668298162087,0.0487550503577614,16.568928623748892,0.14166712760925337,0.010603184704313762,-0.05183309316635132,-0.22297592393066346,0.11930973759796082,-0.1374045085485074,0.03373832221580475,-0.23291985068818066,81.87509331836054,29.90588447926163,0.08557141538215612,11,-0.018333911895751953,-0.050833940505981445,-0.44958364963531494,-0.15583395957946777,-0.30499982833862305,3,-0.04383401118892294,1.1034463197409372,2.8483328819274902,-1.5333237965811015,2.8666670322418213,2.4492862992256392,2.8316669464111333,-0.04383401118892294
2859,2001-11-16,2.865000009536743,2.8666670322418213,2.799999952316284,2.858333110809326,457800.0,0.004675539794384287,12.332157246048585,0.11111508475788488,42.07316381741408,46.28647364050894,-0.01313236747679225,0.047842031482506986,-0.2097648252083646,0.03554207006962562,16.200415257461074,0.06666707992553711,0.005417821466874528,-0.03800001144409171,-0.2095513695143989,0.13355134662621548,-0.12377569047924508,0.047775667591061666,-0.22806949495411066,86.87499050052601,35.81309906208642,0.08577567903515353,11,-0.06083357334136963,-0.011667013168334961,-0.3216667175292969,-0.16916704177856445,-0.21166706085205078,4,-0.07853399786513426,-1.2368262548844002,2.8516669273376465,1.1034463197409372,2.8483328819274902,-1.5333237965811015,2.8666670322418213,-0.07853399786513426
2860,2001-11-19,2.9083330631256104,2.916666984558105,2.8499999046325684,2.881666898727417,546600.0,0.015124975024301657,2.076894297849907,3.999785430747774,49.46917606953698,45.666212629638544,-0.05317381163727619,0.010978775056877055,-0.25627448340999415,-0.007870079122699103,15.678379808603843,0.06666707992553667,-0.017428577823786817,0.0015830397605895996,-0.16680596755972132,0.16997204708090052,-0.08261146389956586,0.08577754342074506,-0.2539464481271376,94.73649339483026,40.85437034507743,0.08419450366015538,11,-0.12500011920928955,-0.05500006675720215,-0.36499977111816406,-0.23750007152557373,-0.2516660690307617,0,-0.10716310857304356,12.332157246048585,2.865000009536743,-1.2368262548844002,2.8516669273376465,1.1034463197409372,2.8483328819274902,-0.10716310857304356
2861,2001-11-20,2.916666984558105,2.9633328914642334,2.868333101272583,2.881666898727417,604200.0,0.0028655319908710286,-2.0810236107835594,1.3125279402034775,48.927085661240106,45.18106461532669,-0.0699038753527832,0.010397512432271494,-0.26721634972099517,-0.015516914895568057,15.00605445085276,0.09499979019165039,-0.04122547830437151,0.005333614349364968,-0.1586180606326133,0.16928528933134324,-0.07664222314162439,0.08730945184035432,-0.2455225131604255,77.23613450069294,20.65345479685547,0.08197583749098916,11,-0.11833405494689897,-0.06333398818969682,-0.37333369255065874,-0.2625005245208736,-0.26999998092651323,1,-0.1131428186533443,2.076894297849907,2.9083330631256104,12.332157246048585,2.865000009536743,-1.2368262548844002,2.8516669273376465,-0.1131428186533443
2862,2001-11-21,2.8333330154418945,2.916666984558105,2.8333330154418945,2.876667022705078,279000.0,-0.02857164344006735,-2.846123374193954,-1.2381114570064393,36.84211021644941,44.00009649567959,0.004788840768810587,0.08897334975444116,-0.18418120267526827,0.06704188673540123,14.251784177182426,0.0833339691162105,-0.041599013381400596,-0.07208365201950073,-0.2384300384103617,0.09426273437136024,-0.15525684521493144,0.011089541175929973,-0.14610100190097652,36.5854027298356,-16.415075419097995,0.08317319319543053,11,-0.03500008583068848,0.019999980926513672,-0.28999972343444824,-0.1950000524520874,-0.13166594505310059,2,-0.10823503474460316,-2.0810236107835594,2.916666984558105,2.076894297849907,2.9083330631256104,12.332157246048585,2.865000009536743,-0.10823503474460316
2863,2001-11-23,2.876667022705078,2.9049999713897705,2.828332901000977,2.8333330154418945,144600.0,0.015294357220633659,-1.8749664729548814,-1.0,41.10172188368874,43.65552043409503,-0.03519136915245058,0.03593027214623623,-0.2278539616670603,0.02330988120728339,13.185059234384527,0.0766670703887935,-0.0532614129824891,-0.021416342258453458,-0.17855157614299433,0.1357188916260874,-0.09998395920072367,0.057151274683816755,-0.1739909687066512,46.939135968984104,-3.198211353986288,0.07856761694227042,11,-0.07833409309387207,-0.023334026336669922,-0.33333373069763184,-0.24583399295806885,-0.17833399772644043,4,-0.1106607404047999,-2.846123374193954,2.8333330154418945,-2.0810236107835594,2.916666984558105,2.076894297849907,2.9083330631256104,-0.1106607404047999
2864,2001-11-26,2.875,2.884999990463257,2.816667079925537,2.843333005905152,458400.0,-0.0005794979717570481,1.6451291374990193,0.7307654217742365,51.87163075482567,43.827048146087925,-0.011477539564309414,0.02565493669292529,-0.22332824924531014,0.024831294133175863,11.932192322707644,0.06833291053771973,-0.06168557042106082,-0.014666712284088224,-0.15631349837987862,0.12698007381170218,-0.0854901053319832,0.056156680763806754,-0.15749766716236469,39.77267739664901,-15.028429359472376,0.07082339304789509,11,-0.014167070388793945,-0.021667003631591797,-0.3316667079925537,-0.24416697025299072,-0.171667098999023,0,-0.11420274817425269,-1.8749664729548814,2.876667022705078,-2.846123374193954,2.8333330154418945,-2.0810236107835594,2.916666984558105,-0.11420274817425269
2865,2001-11-27,2.843333005905152,2.859999895095825,2.8199999332427983,2.8499999046325684,406800.0,-0.011014606641686298,1.9999731781240446,-0.2105314671625611,43.14289918216041,43.57566079492369,0.024605884140669776,0.04782905832463902,-0.1877683417220073,0.05060517523314845,10.611618926321588,0.055000066757201704,-0.060520424482547686,-0.03875036239623997,-0.17268255253575893,0.09518182774327899,-0.10571645746599945,0.02821573267351951,-0.11159744538187644,18.181419173192364,-36.3079032940752,0.06696609506975944,11,0.017499923706054243,0.009999990463256392,-0.2999997138977055,-0.23250007629394576,-0.06833291053771973,1,-0.06682300554520326,1.6451291374990193,2.875,-1.8749664729548814,2.876667022705078,-2.846123374193954,2.8333330154418945,-0.06682300554520326
2866,2001-11-28,2.7766671180725098,2.8483328819274902,2.7583329677581787,2.8250000476837163,342000.0,-0.023446387635281396,-1.1176143901761748,7.24968708650772,40.70087025590998,43.65778821591862,0.08623080856104126,0.10906031118683979,-0.11629204594254627,0.11431016354428669,9.925974953202338,0.08999991416931152,-0.04852028925183127,-0.09841625690460187,-0.23919698305034132,0.04236446924113757,-0.1688066199774716,-0.02802589383173215,-0.031267658971019685,11.579413372363573,-43.86785164049873,0.07039036307286962,11,0.08416581153869629,0.07666587829589844,-0.21625059843063354,-0.17333412170410156,0.06499981880187988,2,-0.043217324538694424,1.9999731781240446,2.843333005905152,1.6451291374990193,2.875,-1.8749664729548814,2.876667022705078,-0.043217324538694424
2867,2001-11-29,2.7966670989990234,2.858333110809326,2.7166669368743896,2.7583329677581787,1114800.0,0.0072028731122790735,-1.328768089671863,-0.7931265815916226,46.97409179467684,44.566972181766914,0.06496285440375749,0.08252795270773738,-0.1269053701127425,0.09175486884969963,9.250248373664169,0.14166617393493652,-0.050342938860721276,-0.07158298492431658,-0.21371967714534357,0.0705537072967104,-0.14265133103483008,-0.0005146388138030922,0.27666592597961426,42.478029587581624,-15.488312559460987,0.07106834611051355,11,0.043332815170288086,0.056665897369384766,-0.140000581741333,-0.20416712760925293,0.059999942779541016,3,-0.05363530590434573,-1.1176143901761748,2.7766671180725098,1.9999731781240446,2.843333005905152,1.6451291374990193,2.875,-0.05363530590434573
2868,2001-11-30,2.813333034515381,2.8499999046325684,2.7166669368743896,2.8316669464111333,1959000.0,0.005959213208580394,3.84848668753197,-0.4782660074011995,58.843441425678456,46.430336360462945,0.04725699094622593,0.051157987584281805,-0.12917670011967708,0.07023613288554831,8.419252010841427,0.1333329677581787,-0.04878045046161317,-0.04391704797744733,-0.1647100228714211,0.07687592691652645,-0.10431353542443444,0.01647943946953978,0.2528666687011718,57.42549997167299,-4.9161836496407005,0.06039648744698698,11,0.026666879653930664,0.039999961853027344,-0.1154165267944336,-0.22583305835723877,-0.11166596412658691,4,-0.0396916976257744,-1.328768089671863,2.7966670989990234,-1.1176143901761748,2.7766671180725098,1.9999731781240446,2.843333005905152,-0.0396916976257744
2869,2001-12-03,2.7083330154418945,2.791666984558105,2.7083330154418945,2.7583329677581787,2509800.0,-0.037322285625375096,-2.3333619435900927,2.7271840620041474,37.414960359436236,45.09097905934065,0.14270353066932007,0.1390006533874648,-0.00753534397402289,0.1746201101529028,7.485395834560729,0.10500001907348633,-0.04288992994803298,-0.13350037336349496,-0.24711659157107846,-0.019884155155911465,-0.1903084824672865,-0.07669226425970344,0.35087603244781507,0.0,-60.28698727993195,0.056808109103791644,12,0.12749993801116943,0.14499998092651367,0.0008335113525390625,-0.12083303928375244,-0.10833311080932617,0,-0.003692304604434038,3.84848668753197,2.813333034515381,-1.328768089671863,2.7966670989990234,-1.1176143901761748,2.7766671180725098,-0.003692304604434038
2870,2001-12-04,2.701667070388794,2.765000104904175,2.666666984558105,2.756666898727417,2108400.0,-0.0024612723084989074,1.744196413719697,1.0999976158119353,32.130020202687874,43.22463845283484,0.1307173025179873,0.14108636942663288,0.005076697201455538,0.1767396498387943,7.34472040353325,0.09833312034606978,-0.03646997840782262,-0.13266632556915292,-0.26223318652330274,-0.0030994646150031002,-0.19744975604622805,-0.06788289509207779,0.3435069362030032,18.260965834314153,-38.168866175472985,0.06478343047707501,12,0.08999991416931108,0.14666593074798584,0.02458268404006958,-0.13083410263061523,-0.15000009536743164,1,0.0006165935952808788,-2.3333619435900927,2.7083330154418945,3.84848668753197,2.813333034515381,-1.328768089671863,2.7966670989990234,0.0006165935952808788
2871,2001-12-05,2.865000009536743,2.875,2.674999952316284,2.6766669750213623,1942800.0,0.060456353389407136,-1.0869525195606473,-3.424247678662771,51.373664053887836,44.83925554588355,-0.04550016313296368,-0.02829130735868901,-0.15329846926007207,0.01085501936414257,6.94672759630319,0.20000004768371582,-0.030928623482993522,0.03358325958251962,-0.09003785268595976,0.157204371850999,-0.02822729655171985,0.09539381571675909,0.15746357573303227,95.1999972534138,39.52755152252634,0.06181055613423959,12,-0.07916653156280518,-0.019167065620422363,-0.12208348512649536,-0.30250000953674316,-0.34833312034606934,2,-0.0314135825025228,1.744196413719697,2.701667070388794,-2.3333619435900927,2.7083330154418945,3.84848668753197,2.813333034515381,-0.0314135825025228
2872,2001-12-06,2.8833329677581787,2.9133329391479488,2.8399999141693115,2.8499999046325684,2836800.0,0.006398938275884891,-1.7500033527794374,0.17698999653132066,52.54687041578859,46.11093871611687,-0.06257520974363562,-0.04983573902987892,-0.1614689807862768,-0.009257024889370413,6.405430641653481,0.07333302497863725,-0.03595399326714466,0.05233291387557992,-0.07048667467316116,0.175152502424321,-0.009076880398790621,0.11374270814995047,0.11778282146889651,87.83781432680728,34.01419222519906,0.0614097942743705,12,-0.09333300590515181,-0.03750002384185791,-0.1404164433479309,-0.32583296298980713,-0.36333298683166504,3,-0.01445064838147525,-1.0869525195606473,2.865000009536743,1.744196413719697,2.701667070388794,-2.3333619435900927,2.7083330154418945,-0.01445064838147525
2873,2001-12-07,2.9249999523162837,2.9616670608520512,2.843333005905152,2.8499999046325684,3294000.0,0.014450979135615327,-1.6792460978302506,2.2500196696922097,54.6153829224706,46.415800068077424,-0.10802516598507861,-0.08869960817601408,-0.19147386591000215,-0.05450137681956946,6.793290641928601,0.11833405494689941,-0.04066277711093047,0.08933324813842747,-0.04048612231137749,0.21915261858823243,0.024423562913524766,0.15424293336333017,0.05604890863065348,87.57047489735854,36.36087739963408,0.06490968522490258,12,-0.11083292961120561,-0.07916700839996293,-0.18208342790603593,-0.3791669607162471,-0.41999983787536577,4,-0.023361679197159257,-1.7500033527794374,2.8833329677581787,-1.0869525195606473,2.865000009536743,1.744196413719697,2.701667070388794,-0.023361679197159257
2874,2001-12-10,3.06833291053772,3.1516671180725098,2.875,2.875,4024200.0,0.04900272155831398,-1.8620798942405756,2.5777705016006034,60.66666327582253,48.36288496737321,-0.24702739238207672,-0.21620850468974107,-0.32473120099573105,-0.20066776255811902,7.135206772605904,0.27666711807250977,-0.024014381995324463,0.21558290719986006,0.058995680786094074,0.37217013361362605,0.13728929399297707,0.29387652040674306,-0.40166592597961515,82.81769389815756,35.58081675729108,0.07829361320688302,12,-0.15916585922241255,-0.17583286762237593,-0.3174996376037602,-0.5224999189376835,-0.5433328151702881,0,-0.11950001868756432,-1.6792460978302506,2.9249999523162837,-1.7500033527794374,2.8833329677581787,-1.0869525195606473,2.865000009536743,-0.11950001868756432
2875,2001-12-11,3.041666984558105,3.240000009536743,3.041666984558105,3.0866670608520512,1995600.0,-0.0086906886433461,-7.8147861653878845,-0.23275952432923452,58.134509355132586,50.299955978397946,-0.211511896200959,-0.182352549198471,-0.284545606808531,-0.17483691195224838,7.626064938274457,0.19833302497863814,-0.014059199954660428,0.17841697931289646,0.0010039689232543836,0.35582998970253854,0.0897104741180752,0.2671234845077177,-0.36529999732971197,64.89681329337459,20.568371385388687,0.08870650519482111,12,-0.08833348751068071,-0.10500049591064409,-0.2862504720687862,-0.4958339929580684,-0.5166668891906729,1,-0.14520560014222017,-1.8620798942405756,3.06833291053772,-1.6792460978302506,2.9249999523162837,-1.7500033527794374,2.8833329677581787,-0.14520560014222017
2876,2001-12-12,3.00333309173584,3.1866669654846187,2.9566669464111333,3.0566670894622803,1207200.0,-0.012602922350434254,-2.136371985961451,1.1851979400669457,61.75118792091425,51.94185554797988,-0.15381997793765212,-0.1404562752653753,-0.22813050340037844,-0.13884685275012565,8.262905409981883,0.23000001907348544,-0.014638076058083094,0.1332497835159301,-0.05491909453615751,0.3214186615680177,0.03916534448988651,0.22733422254197366,-0.3044207836151127,40.833284656218375,-4.289758537583346,0.09408443902604371,12,-0.04999959468841553,-0.0666666030883789,-0.247916579246521,-0.4575001001358032,-0.49500012397766113,2,-0.15038828625346634,-7.8147861653878845,3.041666984558105,-1.8620798942405756,3.06833291053772,-1.6792460978302506,2.9249999523162837,-0.15038828625346634
2877,2001-12-13,2.775000095367432,2.998332977294922,2.7083330154418945,2.9766669273376465,2050800.0,-0.07602653098875489,1.3673569482288828,3.7812059955565207,44.40363755290944,50.337432895449986,0.07947386405838852,0.0865379695364834,0.010845187123621702,0.08821244209768864,8.33216805116051,0.2950000762939453,-0.011916191256503339,-0.09141657352447474,-0.28417199702017193,0.10133884997122244,-0.18779428527232334,0.004961138223373851,0.4649999141693111,12.53925495958928,-31.017551672756106,0.09637771174784861,12,0.17833340167999223,0.16166639328002885,-0.016250312328339067,-0.22916710376739546,-0.20000004768371626,3,-0.09309304407160857,-2.136371985961451,3.00333309173584,-7.8147861653878845,3.041666984558105,-1.8620798942405756,3.06833291053772,-0.09309304407160857
2878,2001-12-14,2.7266669273376465,2.766666889190674,2.6333329677581787,2.743333101272583,4065600.0,-0.01741735724999527,3.2105172017873747,0.082642117060668,42.233842776989704,50.87286427517815,0.12764370999736974,0.13178287070248018,0.07307875225764349,0.1324764165629988,8.349881536489267,0.14166712760925337,-0.0029521445365050525,-0.13349974155426025,-0.3361224339509219,0.06912295084240139,-0.23481108775259107,-0.03218839535592943,0.5026997423171995,15.384709099383546,-27.467230906706728,0.10131134619833078,12,0.20999956130981445,0.20999956130981445,0.03208285570144653,-0.18083393573760986,-0.2066669464111328,4,-0.07579471637664414,1.3673569482288828,2.775000095367432,-2.136371985961451,3.00333309173584,-7.8147861653878845,3.041666984558105,-0.07579471637664414
2879,2001-12-17,2.640000104904175,2.766666889190674,2.640000104904175,2.7416670322418213,2225400.0,-0.031784895164329585,-1.4917992036058176,6.1001959858661285,39.93397906441383,51.73997081536993,0.22752482447418831,0.21157662660398913,0.17496721719261377,0.21559323497648641,8.368552280575821,0.12666678428649902,-0.002313539639732909,-0.20891656875610343,-0.43413435592127403,0.016301218409067175,-0.3215254623386885,-0.09630767517351835,0.5655252166748044,1.0989779709229073,-43.01993417117637,0.11260889358258526,12,0.29666638374328613,0.29666638374328613,0.09624969959259033,-0.09416711330413818,-0.12333321571350098,0,-0.05113635799198457,3.2105172017873747,2.7266669273376465,1.3673569482288828,2.775000095367432,-2.136371985961451,3.00333309173584,-0.05113635799198457
2880,2001-12-18,2.596667051315308,2.7166669368743896,2.5283329486846924,2.666666984558105,1344000.0,-0.016414034798093224,1.2156960917547763,0.6885221681808075,40.87834645888103,50.573824415924726,0.2842938295369182,0.24281237274112,0.23644856148167603,0.254609250605907,8.99011856108087,0.18833398818969727,-0.011947067394437294,-0.23666632175445512,-0.4863723699303413,0.01303972642143103,-0.3615193458423982,-0.11181329766651205,0.5859705761108391,10.379852914600802,-36.29133238588338,0.12485302408794317,12,0.2874994277954097,0.2874994277954097,0.1154161691665645,-0.05083405971527144,-0.07166695594787598,1,-0.02759959383763655,-1.4917992036058176,2.640000104904175,3.2105172017873747,2.7266669273376465,1.3673569482288828,2.775000095367432,-0.02759959383763655
2881,2001-12-19,2.586667060852051,2.613332986831665,2.5299999713897705,2.5566670894622803,738600.0,-0.003851086899335776,1.0000286107479135,-0.428571428571434,39.2491109318762,49.09629558437891,0.2801176452785761,0.2390797250670822,0.2656607637381989,0.25673068825416756,9.938029105942922,0.08333301544189453,-0.0009785171362173273,-0.23016631603240967,-0.4995250305461245,0.03919239848130518,-0.36484567328926687,-0.09548695877555247,0.556712285849609,12.411512471573658,-33.35293655635495,0.1346793572568574,12,0.297499418258667,0.297499418258667,0.123332679271698,-0.04083406925201416,-0.07000017166137695,2,-0.023840318074915157,1.2156960917547763,2.596667051315308,-1.4917992036058176,2.640000104904175,3.2105172017873747,2.7266669273376465,-0.023840318074915157
2882,2001-12-20,2.5266671180725098,2.558332920074463,2.483333110809326,2.5333330631256104,854400.0,-0.023195850632503512,1.6470991656603822,-0.22219838034157469,35.947716084877214,47.022110380201866,0.31760339361798673,0.2897844457423764,0.3402734194831343,0.3097271699058419,10.824065892604926,0.10333395004272461,0.012382577702543252,-0.27483296394348145,-0.5735509535348671,0.02388502564790418,-0.42419195873917426,-0.12547396914778863,0.5798094447481321,15.294331480964129,-27.797316470073124,0.14935899479569284,12,0.3349994421005249,0.3349994421005249,0.183332622051239,0.019165873527526855,-0.026667118072509766,3,-0.007256258722485587,1.0000286107479135,2.586667060852051,1.2156960917547763,2.596667051315308,-1.4917992036058176,2.640000104904175,-0.007256258722485587
2883,2001-12-21,2.558332920074463,2.586667060852051,2.509999990463257,2.5333330631256104,2266200.0,0.012532637075717945,-1.1395659854485694,-3.750384491576952,42.07743224313542,44.956640265458844,0.25530410148870386,0.24564120133468936,0.30395579858696076,0.2690419940234814,11.640265858353086,0.07666707038879395,0.0027989947774020862,-0.22725045680999756,-0.5425673222779288,0.08806640865793369,-0.3849088895439632,-0.06959202407603193,0.49829216658527375,26.470479338397894,-21.16020186311875,0.1576584327339657,12,0.3033336400985718,0.3033336400985718,0.16875004768371582,-0.017499923706054688,-0.05499982833862305,4,0.006514839205824741,1.6470991656603822,2.5266671180725098,1.0000286107479135,2.586667060852051,1.2156960917547763,2.596667051315308,0.006514839205824741
2884,2001-12-24,2.5466670989990234,2.549999952316284,2.505000114440918,2.5083329677581787,643200.0,-0.004559930798646805,1.0,1.533374023670332,41.85636460886896,43.147957515874005,0.20695304377235413,0.24395566907422417,0.3127263549333783,0.2723273952477947,12.421245010455932,0.05333280563354492,-0.010802526405013335,-0.2224996328353881,-0.5520808591421056,0.1070815934713294,-0.38729024598874684,-0.05770901968202935,0.46409462959268044,27.143080477340238,-23.202884772240456,0.1647906131533588,12,0.2883329391479492,0.31499946117401123,0.27041590213775635,-0.005834102630615234,-0.08166718482971191,0,-0.010471379664421576,-1.1395659854485694,2.558332920074463,1.6470991656603822,2.5266671180725098,1.0000286107479135,2.586667060852051,-0.010471379664421576
2885,2001-12-26,2.6533329486846924,2.674999952316284,2.523333072662353,2.6066670417785645,1247400.0,0.041884488839391,2.3703783176639295,1.2173461454737693,38.174973880400216,40.52837817803911,0.044040387222655575,0.12893628356734954,0.20515095634035685,0.15927996235980402,12.898890956181393,0.1516668796539311,-0.028502283303225795,-0.10633378028869611,-0.4378612834766842,0.22519372289929196,-0.2720975318826899,0.0594299713052977,0.3152344904844213,88.69548667821854,42.20469957030354,0.165763751593994,12,0.08750009536743164,0.20833361148834229,0.1754167675971985,-0.11249995231628418,-0.30999994277954057,2,-0.05150731632144645,1.0,2.5466670989990234,-1.1395659854485694,2.558332920074463,1.6470991656603822,2.5266671180725098,-0.05150731632144645
2886,2001-12-27,2.6566669940948486,2.6616671085357666,2.5916669368743896,2.6600000858306885,1450800.0,0.0012565499598566898,19.99856958947218,-0.07142455717285458,37.121211300208955,39.719219705516835,-0.015242521108501883,0.12242813298898447,0.1989393362259544,0.14938586500271,12.915067377208144,0.07000017166137695,-0.065969026042203,-0.0969997286796569,-0.4315614171698172,0.23756195981050343,-0.26428057292473683,0.07028111556542305,0.2730816988054823,90.43498704455355,47.14298033646036,0.16728084424508008,12,-0.03166699409484863,0.20499956607818604,0.16166597604751587,-0.11583399772644043,-0.3233339786529541,3,-0.049560934441569615,2.3703783176639295,2.6533329486846924,1.0,2.5466670989990234,-1.1395659854485694,2.558332920074463,-0.049560934441569615
2887,2001-12-28,2.646667003631592,2.674999952316284,2.618333101272583,2.619999885559082,2984400.0,-0.0037641113792148406,-2.7777036048064088,-8.00071530758226,33.59524809908511,38.759375852416326,-0.028341376587375233,0.12713245100760862,0.20696081052432636,0.1528873440537124,12.584142610405038,0.05666685104370117,-0.10343476704706056,-0.09949971437454241,-0.4367173209219093,0.23771789217282446,-0.26810851764822585,0.06910908889914102,0.24736844270145886,83.33354370286847,43.75702226456083,0.16860880327368338,12,-0.021667003631591797,0.21499955654144287,0.17916595935821533,-0.1058340072631836,-0.39333391189575195,4,-0.049118424895364554,19.99856958947218,2.6566669940948486,2.3703783176639295,2.6533329486846924,1.0,2.5466670989990234,-0.049118424895364554
2888,2001-12-31,2.701667070388794,2.761667013168335,2.626667022705078,2.641666889190674,1996800.0,0.020780879000544594,-2.0000026490978495,2.2499687080911936,25.877163812953683,37.19750749114297,-0.09751539156330047,0.06676056173105671,0.1507417260746613,0.09150956068246874,12.210265992563007,0.13499999046325684,-0.14339669680785327,-0.03891634941101074,-0.375147811814899,0.2973151129928775,-0.20703208061295486,0.12919938179093338,0.15951218910235854,76.62342005259447,40.760298561312155,0.168115731201944,12,-0.07916700839996338,0.15999948978424072,0.12416589260101318,-0.16083407402038574,-0.5366671085357662,0,-0.07464541897080323,-2.7777036048064088,2.646667003631592,19.99856958947218,2.6566669940948486,2.3703783176639295,2.6533329486846924,-0.07464541897080323
2889,2002-01-02,2.6983330249786377,2.75,2.631666898727417,2.75,880200.0,-0.001234069677458982,3.5806088405081518,-0.8611136498197959,26.69675276611845,35.6217748586138,-0.09503007221386106,0.07305245794359028,0.15155710412155265,0.0883285191295542,11.750595056031447,0.11833310127258301,-0.15204638057620556,-0.04175039529800406,-0.37821345020723696,0.29471265961122883,-0.2099819227526205,0.12648113215661239,0.13261854261796868,73.42636636005787,39.532402776209196,0.16823152745461648,1,-0.07583296298980713,0.16333353519439697,0.12749993801116943,-0.1575000286102295,-0.5083329677581787,2,-0.07226681489559339,-2.0000026490978495,2.701667070388794,-2.7777036048064088,2.646667003631592,19.99856958947218,2.6566669940948486,-0.07226681489559339
2890,2002-01-03,2.703332901000977,2.759999990463257,2.6583330631256104,2.664999961853028,696600.0,0.0018529499420771867,-2.9354886343709237,-0.7419234265621323,28.672915735871328,34.4466420590577,-0.09309852265254914,0.07186851688118967,0.14538798722786472,0.07824014734367823,10.966392723328385,0.10166692733764648,-0.15498775267646092,-0.03683381080627379,-0.37325764616665547,0.2995900245541079,-0.20504572848646463,0.13137810687391704,0.09980919005264699,65.68583177192635,31.320096272320086,0.16821191768019075,1,-0.08083283901214644,0.15833365917205766,0.15375006198883012,-0.1624999046325688,-0.46999979019165083,3,-0.08816264794595463,3.5806088405081518,2.6983330249786377,-2.0000026490978495,2.701667070388794,-2.7777036048064088,2.646667003631592,-0.08816264794595463
2891,2002-01-04,2.775000095367432,2.7816669940948486,2.69333291053772,2.733333110809326,518400.0,0.02651068033090498,2.21210282196886,1.0869759920388224,50.0,36.00800693851579,-0.15113465731615028,-0.007259137565076568,0.07362886139333424,0.0015834163402552726,11.316359083373385,0.08833408355712846,-0.14636107478336324,0.03933337926864677,-0.2924353254843406,0.37110208402163414,-0.1265509731078467,0.20521773164514023,-0.2916669845581059,95.91823925076515,56.36298037228015,0.1658843523764936,1,-0.13166654109954878,0.08666646480560258,0.08208286762237504,-0.23416709899902388,-0.5483331680297856,4,-0.15555570256840812,-2.9354886343709237,2.703332901000977,3.5806088405081518,2.6983330249786377,-2.0000026490978495,2.701667070388794,-0.15555570256840812
2892,2002-01-07,2.8416669368743896,2.896667003631592,2.740000009536743,2.7583329677581787,1850400.0,0.02402408620390717,-1.6111190584046602,1.9999999999999787,60.17700384719419,38.01907045007788,-0.18821232755155926,-0.0813799349706219,0.0035593860296967428,-0.06853841521844295,12.32137715106498,0.15666699409484863,-0.13343557852779941,0.10808352231979379,-0.22028683050661524,0.4364538751462028,-0.0561016540934105,0.2722686987329981,-0.3523671483993529,79.62960346572335,35.48780129498339,0.16418517641320451,1,-0.14083337783813477,0.01999962329864502,0.01541602611541748,-0.30083394050598145,-0.6666669845581055,0,-0.17888582044439816,2.21210282196886,2.775000095367432,-2.9354886343709237,2.703332901000977,3.5806088405081518,2.6983330249786377,-0.17888582044439816
2893,2002-01-08,2.8566670417785645,2.875,2.8333330154418945,2.8383328914642334,1113000.0,0.005278628789858741,-1.941139842310314,0.22000812524318508,71.95951840022192,41.36386531578377,-0.17482844081186233,-0.10726119122342404,-0.017049568067505128,-0.08872435190080008,13.118151993263327,0.04166698455810547,-0.11614349896868514,0.1265002727508544,-0.19483067320974223,0.44783121871145104,-0.034165200229443915,0.2871657457311527,-0.35107256469726567,84.90568074775234,33.8602489781299,0.16066547298029835,1,-0.1466670036315918,0.004999518394470215,-0.01000058650970459,-0.31583404541015625,-0.7733340263366699,1,-0.21120205512893375,-1.6111190584046602,2.8416669368743896,2.21210282196886,2.775000095367432,-2.9354886343709237,2.703332901000977,-0.21120205512893375
2894,2002-01-09,2.701667070388794,2.875,2.700000047683716,2.8666670322418213,3265800.0,-0.05425902603380317,-1.0791990300887764,-8.999596873821506,58.677694092574214,43.64194533935865,0.004995842021568997,0.01987989097861753,0.12978004079230532,0.061812373770648854,12.18127345345345,0.17499995231628418,-0.09155337445923761,-0.010166406631469727,-0.289333661382118,0.26900084811917857,-0.14975003400679388,0.12941722074385442,-0.18042969224548333,18.182054629393434,-36.437257041344445,0.13958362737532423,1,0.04249989986419678,0.15999948978424072,0.14499938488006592,-0.16083407402038574,-0.6983339786529537,2,-0.1986429469485057,-1.941139842310314,2.8566670417785645,-1.6111190584046602,2.8416669368743896,2.21210282196886,2.775000095367432,-0.1986429469485057
2895,2002-01-10,2.5999999046325684,2.7233328819274902,2.5833330154418945,2.7233328819274902,2194800.0,-0.037631271029111235,1.27027465899601,0.7474727624772418,50.956902593811435,45.17924437198114,0.10985449826336957,0.09145063316983881,0.22348516835116516,0.15875235508872354,10.836640238588584,0.1399998664855957,-0.07865427574723771,-0.08975021839141828,-0.32556964366048113,0.14606920687764458,-0.2076599310259497,0.028159494243113148,-0.06374534146972666,5.319208837498802,-52.38202047800955,0.11790971263453147,1,0.1400001049041748,0.2616666555404663,0.24458307027816772,-0.059166908264160156,-0.6399998664855955,3,-0.1576922547887749,-1.0791990300887764,2.701667070388794,-1.941139842310314,2.8566670417785645,-1.6111190584046602,2.8416669368743896,-0.1576922547887749
2896,2002-01-11,2.5516669750213623,2.6116669178009038,2.541666984558105,2.6116669178009038,1200600.0,-0.018589588993864425,1.3333333333333284,0.48648742692772,51.8248078641271,47.204751012541365,0.15838245296756304,0.10984259296603227,0.2656555568023422,0.2018693839889547,10.285174882810242,0.06999993324279874,-0.06453735003444994,-0.11549984216690046,-0.30726936929139903,0.07626968495759812,-0.21138460572914974,-0.01961507860465117,0.3450000286102295,2.8168985706976066,-57.75971398173044,0.09588476356224919,1,0.16750001907348633,0.30999958515167236,0.2683330178260803,-0.010833978652954102,-0.5633339881896973,4,-0.12475525502671492,1.27027465899601,2.5999999046325684,-1.0791990300887764,2.701667070388794,-1.941139842310314,2.8566670417785645,-0.12475525502671492
2897,2002-01-14,2.516666889190674,2.5833330154418945,2.483333110809326,2.558332920074463,858600.0,-0.013716557126501772,1.1818266939939035,0.6944345103275028,46.9734146795969,49.54877888661283,0.19333387937330215,0.13122463485799685,0.29342206405451154,0.2313172548919118,10.959498985031058,0.09999990463256836,-0.055005942553436604,-0.1375832676887514,-0.333525944568398,0.05835940919089522,-0.23555460612857448,-0.03961192924892831,0.3729001140594481,8.51074709180226,-54.051059733525726,0.09797133843982325,1,0.17333316802978516,0.34499967098236084,0.29916632175445557,0.05749964714050293,-0.4116668701171875,0,-0.11523176273292468,1.3333333333333284,2.5516669750213623,1.27027465899601,2.5999999046325684,-1.0791990300887764,2.701667070388794,-0.11523176273292468
2898,2002-01-15,2.5199999809265137,2.553333044052124,2.483333110809326,2.5133330821990967,685800.0,0.0013244071951499237,-1.0999924898344544,-0.16000801098649575,48.03918612462537,51.92016037089138,0.18050314070555373,0.11764651153678685,0.27952118711535245,0.22276752545298795,11.230961010642593,0.06999993324279785,-0.04445551991737817,-0.12391682863235465,-0.3254961925098492,0.07766253524513989,-0.2247065105711017,-0.023127146693607603,0.3533176666259763,9.361748753629541,-55.29757551982236,0.10078968193874717,1,0.1700000762939453,0.341666579246521,0.2979164719581604,0.054166555404663086,-0.3550000190734859,1,-0.13690477429423842,1.1818266939939035,2.516666889190674,1.3333333333333284,2.5516669750213623,1.27027465899601,2.5999999046325684,-0.13690477429423842
2899,2002-01-16,2.505000114440918,2.558332920074463,2.470000028610229,2.5,1704600.0,-0.005952328015526698,-1.7179327293401079,0.7499910596144905,37.39385173871409,52.88915326009613,0.18460823403059656,0.12860773352185495,0.2840983666006629,0.23262347694122054,11.547916962123931,0.08833289146423384,-0.029964395422578338,-0.13216669559478778,-0.34312136643383484,0.07878797524425929,-0.23764403101431153,-0.02668936017526402,0.3527181516418456,13.815849532494939,-45.82836667443823,0.10547733541952359,1,0.17833340167999268,0.34999990463256836,0.3249998688697815,0.06916642189025879,-0.3533329963684082,2,-0.16833017155096375,-1.0999924898344544,2.5199999809265137,1.1818266939939035,2.516666889190674,1.3333333333333284,2.5516669750213623,-0.16833017155096375
2900,2002-01-17,2.525000095367432,2.549999952316284,2.505000114440918,2.506666898727417,1351800.0,0.007984023957211539,-3.1538122957403965,3.6665554072097017,39.11845990575988,51.680093249625,0.15271063427471931,0.10852762060217946,0.25901246272358325,0.20666546364408456,11.254303958792287,0.04499983787536621,-0.013342627946029584,-0.10858336687087977,-0.3248036401553116,0.10763690641355206,-0.21669350351309546,-0.0004732302286640788,0.30945507646697923,38.82351555216012,-16.22668477796192,0.10811013664221589,1,0.15833342075347856,0.32999992370605424,0.37583345174789384,0.08833348751068071,-0.3866670131683354,3,-0.20660078571429918,-1.7179327293401079,2.505000114440918,-1.0999924898344544,2.5199999809265137,1.1818266939939035,2.516666889190674,-0.20660078571429918
2901,2002-01-18,2.525000095367432,2.525000095367432,2.4749999046325684,2.516666889190674,1036200.0,0.0,11.000228885327278,0.4545419077963589,39.77591103759557,49.413305159669605,0.12685940109688154,0.10927330704305538,0.2515113161324809,0.2021105885386265,11.01839215809665,0.050000190734863725,0.0022196814632380324,-0.10550001859664881,-0.32624864408515064,0.11524860689185301,-0.21587433134089995,0.0048742941476023205,0.28758776787352813,48.52961904100802,-2.8213592257577176,0.11037431274425101,1,0.14749991893768266,0.3033334016799918,0.41999989748001054,0.1324999332427974,-0.376667022705079,4,-0.2237623904478474,-3.1538122957403965,2.525000095367432,-1.7179327293401079,2.505000114440918,-1.0999924898344544,2.5199999809265137,-0.2237623904478474
2902,2002-01-22,2.5083329677581787,2.541666984558105,2.4866669178009038,2.525000095367432,1698000.0,-0.006600842368217008,1.199962807375587,-2.0000858319981156,32.63471181701844,45.043882205980324,0.1019966617098862,0.131224403371768,0.26134981359101683,0.21232329583233422,10.452775195370926,0.05500006675720126,0.014293297863747334,-0.12125043869018537,-0.3439581786754742,0.10145730129510344,-0.23260430868282977,-0.009896568697540964,0.28369962540493754,43.39599724692669,-4.561631300233309,0.11135386999264452,1,0.16416704654693604,0.22583353519439697,0.4366670250892639,0.14916706085205078,-0.3416659832000737,1,-0.20730899270971326,11.000228885327278,2.525000095367432,-3.1538122957403965,2.525000095367432,-1.7179327293401079,2.505000114440918,-0.20730899270971326
2903,2002-01-23,2.575000047683716,2.575000047683716,2.4916670322418213,2.5083329677581787,678600.0,0.02657824171769385,1.499974966204376,-3.9999141716851323,40.053813266350694,42.974562114177715,-0.009863922395036084,0.06942970245248414,0.19042226266836693,0.13968360619383846,9.967097199364249,0.08333301544189453,0.0032056773385318316,-0.05541671514511126,-0.27712435785591527,0.16629092756569275,-0.16627053650051327,0.05543710621029074,0.1977105916062274,100.0,52.98109685066443,0.11085382135540203,1,0.021666407585144043,0.10833346843719482,0.3699999451637268,0.08249998092651367,-0.38499999046325684,2,-0.1825242795754538,1.199962807375587,2.5083329677581787,11.000228885327278,2.525000095367432,-3.1538122957403965,2.525000095367432,-0.1825242795754538
2904,2002-01-24,2.5199999809265137,2.566667079925537,2.516666889190674,2.541666984558105,352800.0,-0.0213592488305685,-2.529443444016224,-0.3250030398180334,36.3184695696732,41.348069555940135,0.018614139458922985,0.12894033865785204,0.2438198934950888,0.18793142517877737,9.425662709597761,0.05833315849304199,-0.023502212956343804,-0.10908342599868792,-0.3332192528854714,0.11505240088809554,-0.22115133944207965,0.0029844874447038094,0.23454802172264655,45.0000119209119,0.32820758681521056,0.11206791344339184,1,0.020833492279052734,0.16333353519439697,0.41666650772094727,0.13750004768371582,-0.2799999713897705,3,-0.14087302450810535,1.499974966204376,2.575000047683716,1.199962807375587,2.5083329677581787,11.000228885327278,2.525000095367432,-0.14087302450810535
2905,2002-01-25,2.516666889190674,2.566667079925537,2.516666889190674,2.565000057220459,383400.0,-0.0013226554607410623,-1.068980485783627,2.230726908602788,28.53189283778255,38.759967886346296,0.009927290156224178,0.12807632267624403,0.2420937973954005,0.18519609533313108,9.844998225029777,0.05000019073486328,-0.06092076455388673,-0.10558321475982657,-0.33487993351004874,0.1237135039903956,-0.22023157413493744,0.009065144615284293,0.22080823501615043,41.66692495309121,3.3338001114371707,0.11464835937511103,1,0.009999632835388184,0.16666662693023682,0.4199995994567871,0.14083313941955566,-0.3499999046325688,4,-0.14503300881251835,-2.529443444016224,2.5199999809265137,1.499974966204376,2.575000047683716,1.199962807375587,2.5083329677581787,-0.14503300881251835
2906,2002-01-28,2.525000095367432,2.5516669750213623,2.5,2.5199999809265137,645000.0,0.0033112074595769148,-1.2963061077438223,-0.1034509974152141,20.858902974101284,35.85835547462456,-0.00289036683764321,0.11528386020930403,0.22756559646788288,0.17306993560857187,10.338211812956086,0.051666975021362305,-0.08239583903166015,-0.09066666364669773,-0.323338518897081,0.14200519160368552,-0.20700259127188936,0.025669263978493895,0.19642652310359665,43.39615002591143,9.861816880960752,0.1163359276251916,1,-0.0025000572204594285,0.15833342075347856,0.3591663837432857,0.1324999332427974,-0.3433330059051518,0,-0.15313544497592124,-1.068980485783627,2.516666889190674,-2.529443444016224,2.5199999809265137,1.499974966204376,2.575000047683716,-0.15313544497592124
2907,2002-01-29,2.516666889190674,2.5550000667572017,2.509999990463257,2.516666889190674,670800.0,-0.0033002795493144443,-5.749776490362198,0.0,18.32297915896629,32.556554700662446,0.006082476749559973,0.11950553120206386,0.2300703028295663,0.17818852717584166,10.947825197860217,0.04500007629394487,-0.0922284652651788,-0.09249986410141009,-0.3287610356636632,0.14376130746084304,-0.21063044988253665,0.025630721679716473,0.1896741338887069,29.999942779322737,2.8413105870006774,0.11813058578112647,1,0.005833148956298828,0.16666662693023682,0.36749958992004395,0.14083313941955566,-0.29166698455810547,1,-0.14635779495107193,-1.2963061077438223,2.525000095367432,-1.068980485783627,2.516666889190674,-2.529443444016224,2.5199999809265137,-0.14635779495107193
2908,2002-01-30,2.5,2.525000095367432,2.266666889190674,2.5183329582214355,2365800.0,-0.006622604390855158,15.31548990378057,-100.0,24.68617068077316,31.144590138669006,0.021919042005110523,0.12678996224192396,0.24048736776364166,0.19233620825378317,12.274767945959846,0.25833320617675826,-0.1003024884352115,-0.09908339977264413,-0.3359353240407885,0.13776852449550026,-0.21750936190671633,0.01934256236142806,0.19216056341123178,77.77765415340795,47.43943105866502,0.11842596213407226,1,-0.07916653156280518,0.08166694641113281,0.36166656017303467,0.1575000286102295,-0.1333329677581787,2,-0.13333320617675803,-5.749776490362198,2.516666889190674,-1.2963061077438223,2.525000095367432,-1.068980485783627,2.516666889190674,-0.13333320617675803
2909,2002-01-31,2.50333309173584,2.5083329677581787,2.433332920074463,2.4916670322418213,1402200.0,0.0013332366943359375,5.923354571764991,-0.63634353785731,33.88884915242123,30.563522277186934,0.02047810716399079,0.11394072040145709,0.230384493899078,0.1869833462770365,13.67342032901496,0.07500004768371582,-0.10187355346050575,-0.08600031137466413,-0.3217012129773935,0.14970059022806526,-0.20385076217602904,0.031850139426700785,0.15478797773774744,78.88868402564746,43.510886452682854,0.11785045080136469,1,-0.08249962329864502,0.07833385467529297,0.3583334684371948,0.1883333921432495,-0.12833309173583984,3,-0.12516633745216543,15.31548990378057,2.5,-5.749776490362198,2.516666889190674,-1.2963061077438223,2.525000095367432,-0.12516633745216543
2910,2002-02-01,2.4649999141693115,2.505000114440918,2.3833329677581787,2.505000114440918,1626000.0,-0.015312855365942402,5.083326876195812,-3.428767039300239,35.05740133580201,30.039243421432094,0.05521126567021062,0.1407177638725967,0.2599659086595265,0.22153646335330368,15.171063735570678,0.12166714668273926,-0.1057251986210388,-0.11241683959960946,-0.34794922496922,0.12311554577000106,-0.23018303228441495,0.005349353085196018,0.16180482088164272,68.78605738421338,28.079605004559312,0.11776619268480532,2,-0.0441664457321167,0.11666703224182129,0.38333338499069214,0.39666664600372314,-0.12333297729492188,4,-0.09127785495619045,5.923354571764991,2.50333309173584,15.31548990378057,2.5,-5.749776490362198,2.516666889190674,-0.09127785495619045
2911,2002-02-04,2.343333005905152,2.4583330154418945,2.275000095367432,2.446666955947876,2163000.0,-0.04935777383390316,1.8947439748831045,2.5833358168477534,26.99108462485495,29.412173733413926,0.16583836966061583,0.24072943717825668,0.3710181633216778,0.33894357457569013,16.773032167075755,0.18999981880187944,-0.1041338031651744,-0.21250039339065507,-0.45089319042971043,0.025892403648400286,-0.33169679191018275,-0.0933039948711274,0.25466070147697994,26.58941900530632,-17.438181043258695,0.11919639851952761,2,0.07750046253204301,0.238333940505981,0.45791679620742753,0.5183335542678829,-0.00666594505310103,0,-0.07539091580319657,5.083326876195812,2.4649999141693115,5.923354571764991,2.50333309173584,15.31548990378057,2.5,-0.07539091580319657
2912,2002-02-05,2.3333330154418945,2.391666889190674,2.2583329677581787,2.3416669368743896,943800.0,-0.004267421846599451,1.461538122957404,0.08065037123858516,25.652157147139903,27.811989720168285,0.16584437751511683,0.22207983435215883,0.3727549621782247,0.3462323055605112,17.665986392000004,0.13333392143249512,-0.10574609887745545,-0.1970836877822877,-0.41464591738302214,0.02047854181844677,-0.3058648025826547,-0.08830257298192068,0.23815454648492063,28.12496926640812,-19.449566850745253,0.10878111480036715,2,0.07916700839996338,0.24416697025299072,0.4100002646446228,0.5283335447311401,0.07833409309387207,1,-0.06499969141819706,1.8947439748831045,2.343333005905152,5.083326876195812,2.4649999141693115,5.923354571764991,2.50333309173584,-0.06499969141819706
2913,2002-02-06,2.25333309173584,2.316667079925537,2.248332977294922,2.309999942779541,922800.0,-0.034285686259363235,-1.0500103711439015,6.799542268631098,21.933071268123456,26.2136121311072,0.21838267435668213,0.26831877630399337,0.44199472075689883,0.4227621223874767,18.62390511131594,0.08500003814697266,-0.110692028790643,-0.24691691398620597,-0.4399365417810972,-0.05389728619131473,-0.3434267278836516,-0.15040710008876035,0.2868390107741119,1.9231210093542617,-47.85944956143142,0.09650981389744558,2,0.15416693687438965,0.319166898727417,0.4900001883506775,0.6083334684371948,0.25333380699157715,2,-0.012573900950189842,1.461538122957404,2.3333330154418945,1.8947439748831045,2.343333005905152,5.083326876195812,2.4649999141693115,-0.012573900950189842
2914,2002-02-07,2.164999961853028,2.291666984558105,2.146667003631592,2.266666889190674,935400.0,-0.03920109734631605,-1.0963926854070014,1.7941164095961686,15.161292406571548,24.72798986097265,0.280568101099846,0.33137441669745993,0.5183731368764364,0.508672980496141,20.948962623073314,0.14499998092651323,-0.11309507088155879,-0.3084166884422297,-0.5305555345902508,-0.08627784229420854,-0.41948611151624027,-0.19734726536821912,0.34015144563112054,5.116177564509578,-44.15025271781516,0.11106942307401066,2,0.18583357334136918,0.356667041778564,0.5770833492279048,0.6966665983200069,0.3333330154418941,3,0.09314876394555971,-1.0500103711439015,2.25333309173584,1.461538122957404,2.3333330154418945,1.8947439748831045,2.343333005905152,0.09314876394555971
2915,2002-02-08,2.190000057220459,2.2249999046325684,2.1583330631256104,2.201667070388794,1215000.0,0.011547388363939648,1.2857458157071915,0.11475721233895111,19.076937703682702,24.529993719815025,0.2283731683924306,0.28889504703334357,0.48248322879455063,0.4820366992473022,22.953861297474564,0.06666684150695801,-0.1257295263026177,-0.2629166007041932,-0.5101278120431632,-0.015705389365223255,-0.3865222063736784,-0.139310995034708,0.26496353372433123,13.903682771556783,-33.991300490495,0.12360560566948499,2,0.160833477973938,0.3316669464111328,0.5520832538604736,0.6716665029525757,0.32833290100097656,4,0.08447485750952088,-1.0963926854070014,2.164999961853028,-1.0500103711439015,2.25333309173584,1.461538122957404,2.3333330154418945,0.08447485750952088
2916,2002-02-11,2.233333110809326,2.2416670322418213,2.196666955947876,2.2316670417785645,1787400.0,0.019786781943679665,3.908944315846966,-0.1428016756922448,25.80644619993363,25.361490057700284,0.15568854892800044,0.2324059938462688,0.43068854164395365,0.43810118516220253,24.710220707798264,0.051666975021362305,-0.13112796818346606,-0.20366685390472394,-0.46471214373907443,0.05737843592962655,-0.3341894988218992,-0.0731442089875487,0.17846895791161632,35.37393782040553,-12.549396861873596,0.1305226449171753,2,0.10250043869018555,0.2883338928222656,0.5087502002716064,0.6283334493637085,0.263333797454834,0,0.04850768814590545,1.2857458157071915,2.190000057220459,-1.0963926854070014,2.164999961853028,-1.0500103711439015,2.25333309173584,0.04850768814590545
2917,2002-02-12,2.2266669273376465,2.25,2.1833329200744633,2.240000009536743,2554800.0,-0.0029848585683055484,3.0000572209228036,-8.002718946765885,15.73763694837811,24.36720853187861,0.1306292481825686,0.22791759792798327,0.42799641155859325,0.4462223732618167,26.21186308100132,0.06666707992553667,-0.13308977040736902,-0.19583303928375262,-0.4701264759916963,0.07846039742419109,-0.33297975763772447,-0.058686320929780766,0.14801623227078675,47.058757531218795,5.48636901766092,0.13714671835397177,2,0.10083305835723877,0.2950000762939453,0.5258331298828125,0.6349996328353882,0.3816661834716797,1,0.0494012517830531,3.908944315846966,2.233333110809326,1.2857458157071915,2.190000057220459,-1.0963926854070014,2.164999961853028,0.0494012517830531
2918,2002-02-13,2.174999952316284,2.243333101272583,2.1333329677581787,2.243333101272583,4205400.0,-0.023203728580609373,2.219524789784027,5.1250827030023425,15.841508432717902,22.361948451911573,0.14678255912006088,0.26605350509766357,0.46897447499193845,0.501347302126991,27.876328262574045,0.1100001335144043,-0.13472752233904783,-0.23025001287460345,-0.5215895608628545,0.061089535113647564,-0.37591978686872896,-0.08458023888047794,0.16776094545539122,26.315876651292573,-14.210620169294419,0.14566977399412562,2,0.14416658878326416,0.3291665315628052,0.6062501072883606,0.6866666078567505,0.48333311080932617,2,0.10881248800370869,3.0000572209228036,2.2266669273376465,3.908944315846966,2.233333110809326,1.2857458157071915,2.190000057220459,0.10881248800370869
2919,2002-02-14,2.0833330154418945,2.184999942779541,2.0833330154418945,2.1700000762939453,4840200.0,-0.04214571902715136,-1.3461491906643046,1.268301873626182,13.483065701525902,19.964800048103122,0.19289180223567026,0.34204741934541794,0.5520519225913829,0.5975443594664549,29.618942914657175,0.10166692733764648,-0.13825545234579595,-0.3008335947990419,-0.6213477380770525,0.019680548478968607,-0.46109066643804697,-0.14057652316003688,0.22591941352762124,0.0,-38.7140916387056,0.16025707163900518,2,0.1875,0.39583349227905273,0.7025002837181091,0.7783335447311401,0.5533339977264404,3,0.20320029498295522,2.219524789784027,2.174999952316284,3.0000572209228036,2.2266669273376465,3.908944315846966,2.233333110809326,0.20320029498295522
2920,2002-02-15,2.0033330917358403,2.118333101272583,1.9633330106735232,2.1166670322418213,5929800.0,-0.03839996923827638,1.6571578046034052,1.3076933657581076,10.776886645322449,18.163222494821735,0.22408202959804724,0.40154913742606047,0.6225705504684798,0.6762263694665056,31.615381989240017,0.15500009059905984,-0.15331261870229218,-0.3547501683235166,-0.7100284214230976,0.0005280847760644747,-0.5323892948733069,-0.17711104177372627,0.2652538427987037,13.953500944178183,-23.169972527778874,0.1776391265497905,2,0.1741668581962581,0.3399998545646663,0.7995836734771724,0.8583334684371944,0.6416668891906734,4,0.24708815902909875,-1.3461491906643046,2.0833330154418945,2.219524789784027,2.174999952316284,3.0000572209228036,2.2266669273376465,0.24708815902909875
2921,2002-02-19,1.9600000381469729,2.053333044052124,1.8500000238418581,2.0033330917358403,3243600.0,-0.02163047860968559,1.8372123583207893,0.3823484244473136,10.238044148350937,16.450543272734073,0.23168513022855897,0.42202071698525123,0.6504577761736428,0.7164858880504805,33.63252212645207,0.2033330202102659,-0.17918480492758126,-0.3698332190513607,-0.7575947558567606,0.017928317754039025,-0.5637139874540604,-0.17595245064866094,0.24753611161536715,27.50000521540674,-10.089788801103115,0.19388076840269988,2,0.12333351373672463,0.2708334326744082,0.840833246707916,0.9016665220260618,0.7066669464111321,1,0.2848637291876397,1.6571578046034052,2.0033330917358403,-1.3461491906643046,2.0833330154418945,2.219524789784027,2.174999952316284,0.2848637291876397
2922,2002-02-20,1.988332986831665,2.0516669750213623,1.950000047683716,1.9583330154418943,1955400.0,0.014455585782273017,-3.3572249669189156,-0.6923115013865062,14.051433512421113,15.574805744322699,0.16680918584068616,0.3717953638491185,0.6060987549726069,0.6876346435645813,35.93181156343251,0.10166692733764626,-0.205472147644016,-0.3155002713203432,-0.722141347702113,0.09114080506142641,-0.5188208095112281,-0.11217973312945828,0.14769593774657874,35.1694202515095,2.5531095118874063,0.2033205381908848,2,0.08250051736831665,0.22833353281021118,0.8020837903022766,0.8733335733413696,0.7833340167999268,2,0.2556583453571861,1.8372123583207893,1.9600000381469729,1.6571578046034052,2.0033330917358403,-1.3461491906643046,2.0833330154418945,0.2556583453571861
2923,2002-02-21,2.1050000190734863,2.1333329677581787,1.9666670560836792,1.9866670370101929,1109400.0,0.05867580179702481,-1.1052587989847862,3.944436497150866,25.858582122117767,16.7633934904945,0.0300482559367774,0.22989874735672533,0.4730876514630853,0.5715216470220041,38.312381986163814,0.1666659116744995,-0.21699444616194663,-0.17533323764801034,-0.5701426684603521,0.21947619316433142,-0.3727379530541812,0.02207147775816054,-0.2549999952316282,76.11941998083397,47.317397351466084,0.1974047154061709,2,-0.05500000715255737,0.10750001668930054,0.6708332896232605,0.7566665410995483,0.6183328628540039,3,0.23911310554637488,-3.3572249669189156,1.988332986831665,1.8372123583207893,1.9600000381469729,1.6571578046034052,2.0033330917358403,0.23911310554637488
2924,2002-02-22,2.164999961853028,2.164999961853028,2.076667070388794,2.1383330821990967,856800.0,0.02850353550398088,5.62491394648123,0.2253545815288221,32.28345547600442,18.230784354085802,-0.03347158118777305,0.1496100326415153,0.39248310605118286,0.5107004752424564,40.68057139077824,0.08833289146423384,-0.22717141829135112,-0.09758329391479448,-0.4787074458554179,0.28354085802582896,-0.2881453698851062,0.09297878205551724,-0.30933327913284314,100.0,73.10564501112367,0.19056207597031175,2,-0.11499994993209883,0.04750007390975908,0.610833346843719,0.6966665983200069,0.4883329868316646,4,0.2278674872817723,-1.1052587989847862,2.1050000190734863,-3.3572249669189156,1.988332986831665,1.8372123583207893,1.9600000381469729,0.2278674872817723
2925,2002-02-25,2.1516671180725098,2.1583330631256104,2.0450000762939453,2.131666898727417,807600.0,-0.00615835751290561,5.8002288902399775,0.7500022351563144,37.02034591313774,19.47677321110848,-0.029220992870160334,0.14144806841127178,0.3854912501363499,0.5248826075922537,43.22645070744033,0.11999988555908248,-0.2288640532080075,-0.0926661491394043,-0.45715478771658047,0.2718224894377721,-0.2749104684279926,0.08957817014918401,-0.2836271041870113,95.76735034784507,65.99094399759053,0.18224431928858817,2,-0.10166710615158081,0.0608329176902771,0.6174996495246887,0.7033329010009766,0.5016658306121826,0,0.22540656545901672,5.62491394648123,2.164999961853028,-1.1052587989847862,2.1050000190734863,-3.3572249669189156,1.988332986831665,0.22540656545901672
2926,2002-02-26,2.1383330821990967,2.196666955947876,2.1016669273376465,2.1016669273376465,2063400.0,-0.00619707191759189,-4.181892072905084,1.8332876369401696,36.853926660672435,21.823027623585627,-0.034397087388207126,0.13104757264888,0.37916239738587443,0.5413388712717806,45.59109505726555,0.09500002861022949,-0.21785558986602993,-0.08666683435440081,-0.4288066790127556,0.2554730103039542,-0.2577367566835784,0.0844030879747768,-0.2584146703948971,76.35115542685259,44.45052781581116,0.17106992232917748,2,-0.09166651964187622,0.07416695356369019,0.6308336853981018,0.7166669368743896,0.5233340263366699,1,0.2369447973027441,5.8002288902399775,2.1516671180725098,5.62491394648123,2.164999961853028,-1.1052587989847862,2.1050000190734863,0.2369447973027441
2927,2002-02-27,2.148333072662353,2.1949999332427983,2.095000028610229,2.1416668891906743,607800.0,0.004676535450207853,1.0,0.18180754150164363,42.18361534191021,24.74992839127366,-0.06333793443712565,0.09701192474980713,0.35657129401453913,0.531996214185499,48.13598696597909,0.09999990463256925,-0.20995256787960725,-0.05825015306472814,-0.37282861459982186,0.2563283084703656,-0.215539383832275,0.09903907770281872,-0.249409748209533,78.98525898747712,41.504302514582676,0.15728923076754683,2,-0.12499958276748613,0.0641669631004338,0.6020836830139165,0.7066669464111333,0.6016669273376469,2,0.24127260269442252,-4.181892072905084,2.1383330821990967,5.8002288902399775,2.1516671180725098,5.62491394648123,2.164999961853028,0.24127260269442252
2928,2002-02-28,2.166666984558105,2.174999952316284,2.0833330154418945,2.125,602400.0,0.008534017433819763,2.142888672721179,6.250500715308348,50.13853368278473,28.822758166969088,-0.09272970310118245,0.05525824154938297,0.32715787025375365,0.5162159221321612,49.08485983578487,0.09166693687438965,-0.20893628531482422,-0.02324959039688146,-0.3060932325734633,0.25959405177970063,-0.1646714114851724,0.11817223069140947,-0.24987904221558166,80.2198268611947,37.04856076864823,0.14142182108829102,2,-0.14333349466323808,0.04583305120468184,0.5366662740707402,0.6883330345153813,0.523333072662354,3,0.27923073706542745,1.0,2.148333072662353,-4.181892072905084,2.1383330821990967,5.8002288902399775,2.1516671180725098,0.27923073706542745
2929,2002-03-01,2.190000057220459,2.200000047683716,2.1533329486846924,2.178333044052124,1537800.0,0.010769108879513656,1.9473652509768786,0.2800061797624255,50.0,33.18088187304437,-0.11101530429675188,0.0076391135327154025,0.2955819407193667,0.49660932282561365,49.96447634395582,0.04666709899902344,-0.2028628444595295,0.015750133991241366,-0.22567707529420789,0.2571773432766906,-0.10496347065148326,0.136463738633966,-0.2564193740616145,93.54839205866021,44.746878502659705,0.1207136046427246,3,-0.16500002145767212,0.018333494663238525,0.44999992847442627,0.6649999618530273,0.5883328914642334,4,0.24353096382286643,2.142888672721179,2.166666984558105,1.0,2.148333072662353,-4.181892072905084,2.1383330821990967,0.24353096382286643
2930,2002-03-04,2.240000009536743,2.25,2.166666984558105,2.1683330535888667,2674200.0,0.022831027858393638,-1.2222405895049908,6.142699499335892,50.549469551530834,37.659929140064364,-0.13847580530655312,-0.06332843054149162,0.23914715305554868,0.45220792022706835,50.37417234918916,0.08333301544189498,-0.1920263290810893,0.07700008153915405,-0.12515670041850369,0.2791568634968118,-0.02407830943967504,0.17807847251798314,-0.2851057772159089,94.00001716610495,41.70306522582585,0.10107839097882892,3,-0.13999998569488525,-0.031666457653045654,0.37208348512649536,0.6150000095367432,0.5699999332427979,0,0.184523632762587,1.9473652509768786,2.190000057220459,2.142888672721179,2.166666984558105,1.0,2.148333072662353,0.184523632762587
2931,2002-03-05,2.166666984558105,2.2266669273376465,2.103332996368408,2.2249999046325684,1600800.0,-0.032737957440368115,3.0,-0.8139444364971917,45.54456076590397,41.159165501562455,-0.036592197242759195,-0.004120668571721442,0.3053829130676289,0.5311690809771088,50.39636385604068,0.13666701316833496,-0.16995835780299862,0.012500357627868386,-0.17106254740573545,0.19606326266147223,-0.07928109488893353,0.1042818101446703,-0.1822621754693543,50.000286101748955,-2.837018133287806,0.09178145251680198,3,-0.058333456516265425,0.035833060741425005,0.4383330345153813,0.6883330345153813,0.5499999523162846,1,0.22461502741079697,-1.2222405895049908,2.240000009536743,1.9473652509768786,2.190000057220459,2.142888672721179,2.166666984558105,0.22461502741079697
2932,2002-03-06,2.1816670894622803,2.1916670799255367,2.136667013168335,2.1600000858306885,913800.0,0.006923124324633934,1.6399830628733956,-0.3714369793923116,50.52359706917458,43.8997227179021,-0.023785068104156704,-0.032744625495276125,0.2852477889186855,0.5198125121152786,50.341790854931915,0.055000066757201704,-0.13435558711940576,0.03508375883102399,-0.1287893747094584,0.1989568923715066,-0.0468528079392172,0.11702032560126518,-0.17070276128240458,59.0003318780291,2.6922396992882227,0.0819365667702413,3,-0.03416705131530762,0.020832955837249756,0.4212496876716614,0.673332929611206,0.5683329105377197,2,0.22001524494362368,3.0,2.166666984558105,-1.2222405895049908,2.240000009536743,1.9473652509768786,2.190000057220459,0.22001524494362368
2933,2002-03-07,2.2249999046325684,2.234999895095825,2.166666984558105,2.174999952316284,2865000.0,0.01986224909363621,-1.0500112654094569,2.307654217742468,62.03969288949871,47.20597131940147,-0.05398266500345761,-0.08254083865131667,0.23615677300239302,0.47053918450311905,50.034065520031525,0.06833291053772017,-0.08955370779030458,0.07983323335647574,-0.08060821529490925,0.24027468200786073,-0.00038749096921675275,0.16005395768216824,-0.1901320092706804,82.95451959308544,18.71732306899584,0.08022072432569251,3,-0.0774998664855957,-0.03749984502792314,0.3779168725013733,0.630000114440918,0.5816671848297119,3,0.23595510915499518,1.6399830628733956,2.1816670894622803,3.0,2.166666984558105,-1.2222405895049908,2.240000009536743,0.23595510915499518
2934,2002-03-08,2.3666670322418213,2.3666670322418213,2.2233328819274902,2.2233328819274902,2403000.0,0.06367062187926131,1.0,2.8666857401711847,77.94877080523497,51.753574085190046,-0.18331220324992437,-0.21958305840070125,0.0906349892411118,0.32467967204835135,48.727197360493584,0.14333415031433105,-0.04289315451559084,0.21141700744628888,0.02284481116770376,0.399989203724874,0.11713090930699632,0.30570310558558145,-0.31028592641612196,100.0,28.18767737260005,0.0942860981392926,3,-0.14166700839996338,-0.18750053644180298,0.13458317518234253,0.3866664171218872,0.46000003814697266,4,0.13661956691574018,-1.0500112654094569,2.2249999046325684,1.6399830628733956,2.1816670894622803,3.0,2.166666984558105,0.13661956691574018
2935,2002-03-11,2.375,2.398333072662353,2.275000095367432,2.3499999046325684,4529400.0,0.003520971748309343,2.4418709870588025,0.17441827584428804,83.7398468538039,56.963120773315765,-0.17504131617962937,-0.22487512749233884,0.07502603523854123,0.3125593897606209,47.23873106105806,0.12333297729492099,-0.0088472564777895,0.2104999780654908,-0.001894260954270699,0.4228942170852523,0.10430285855561028,0.31669709757537134,-0.2813845830043662,92.0904858888567,14.066828568693694,0.10619711950988073,3,-0.13416695594787598,-0.19749993085861206,0.12625020742416382,0.3783334493637085,0.4616670608520512,0,0.16982439944618632,1.0,2.3666670322418213,-1.0500112654094569,2.2249999046325684,1.6399830628733956,2.1816670894622803,0.16982439944618632
2936,2002-03-12,2.3416669368743896,2.368333101272583,2.2933330535888667,2.363332986831665,1770600.0,-0.014034973947625429,3.736903130599796,-0.8666386923267657,78.49467865015058,60.99768336312025,-0.12273949929187467,-0.19289990666564316,0.10043828124647813,0.340888213046453,45.902500973729886,0.08166694641113326,0.01576571582437758,0.17175022363662729,-0.05319049200733872,0.3966909392805933,0.059279865814644506,0.28422058145861007,-0.2053910480854153,78.34410167771154,-4.88963911382703,0.11247035782198295,3,-0.10083389282226562,-0.18750041723251343,0.15958327054977417,0.41166651248931885,0.4516661167144771,1,0.19999983709479752,2.4418709870588025,2.375,1.0,2.3666670322418213,-1.0500112654094569,2.2249999046325684,0.19999983709479752
2937,2002-03-13,2.336667060852051,2.3416669368743896,2.308332920074463,2.3399999141693115,1390800.0,-0.002135178126148274,8.999856953831848,0.15382837775381297,72.78694921725125,63.514173978060974,-0.09858193374792101,-0.18892272445828961,0.09761830996813714,0.34133620513893526,44.43023215697679,0.03333401679992676,0.03608759517594873,0.16125034093856794,-0.07464532580458583,0.3971460076817217,0.04330250756699128,0.2791981743101446,-0.16370316632080328,73.38151115904671,-10.307983416910474,0.11794783337157684,3,-0.08583402633666992,-0.21250051259994507,0.16458314657211304,0.4166663885116577,0.42999982833862305,2,0.16262474119174453,3.736903130599796,2.3416669368743896,2.4418709870588025,2.375,1.0,2.3666670322418213,0.16262474119174453
2938,2002-03-14,2.4116671085357666,2.433332920074463,2.316667079925537,2.3416669368743896,2782800.0,0.0320970192717005,1.0588368942332775,-21.00307604263538,73.56694731749221,66.13272368000455,-0.15105946070944531,-0.2585385708122905,0.013735605966516573,0.2622540172831904,42.51342228250249,0.11666584014892578,0.06120638417015689,0.22441703081130981,-0.03405444448803063,0.48288850611065026,0.09518129316163959,0.35365276846098004,-0.2071515290661643,89.68294876045067,7.723812622814393,0.12923573764967028,3,-0.14333415031433105,-0.2700006365776062,0.08333289623260498,0.33749938011169434,0.2049999237060547,3,0.14029004677583834,8.999856953831848,2.336667060852051,3.736903130599796,2.3416669368743896,2.4418709870588025,2.375,0.14029004677583834
2939,2002-03-15,2.506666898727417,2.506666898727417,2.376667022705078,2.451667070388794,2623200.0,0.03939175098230252,3.7272829733924033,0.7857099066082656,79.33883548442137,69.3315421169924,-0.21949885766588384,-0.33750096548459396,-0.08911859311913028,0.16307099563137406,40.49887380526932,0.12999987602233887,0.08444354337170701,0.2982501268386839,0.008203519803284376,0.5882967338740834,0.15322682332098436,0.44327343035638345,-0.26554054476103683,100.0,18.97010846344034,0.1450233035176997,3,-0.2016669511795044,-0.32833343744277954,-0.016666889190673828,0.23749959468841553,0.1766660213470459,4,0.11968091607511444,1.0588368942332775,2.4116671085357666,8.999856953831848,2.336667060852051,3.736903130599796,2.3416669368743896,0.11968091607511444
2940,2002-03-18,2.498332977294922,2.5083329677581787,2.4600000381469727,2.493333101272583,1200600.0,-0.0033247023913413054,2.866656494082417,0.09090712050146087,80.00000794729034,73.15992513714643,-0.19072334074085306,-0.3058632415517999,-0.08905904798114106,0.16779605820439158,37.922967160383806,0.048332929611206055,0.10161053002606257,0.2651662111282347,-0.0354802007587427,0.5658126230152118,0.114843005184746,0.4154894170717234,-0.20940932527155498,95.34883978819552,13.160066449266438,0.15032320594348858,3,-0.17583298683166504,-0.31916648149490356,-0.06208270788192749,0.1950005292892456,0.17166709899902344,0,0.13142127013404625,3.7272829733924033,2.506666898727417,1.0588368942332775,2.4116671085357666,8.999856953831848,2.336667060852051,0.13142127013404625
2941,2002-03-19,2.5183329582214355,2.5333330631256104,2.4749999046325684,2.494999885559082,840000.0,0.008005330397619304,1.1874955296473786,4.666730246530924,80.32787654131832,76.4715117451624,-0.1738787647148361,-0.297123287659224,-0.11958200474844816,0.14439993321938482,34.92932277780267,0.05833315849304199,0.11959734401066502,0.25724954605102557,-0.04026902372572039,0.5547681158277717,0.10849026116265259,0.40600883093939855,-0.18552744305110647,93.33329094783511,10.295665406729995,0.1487592848883731,3,-0.16833293437957764,-0.3266664147377014,-0.08208268880844116,0.17500054836273193,0.1533341407775879,1,0.1264066777156576,2.866656494082417,2.498332977294922,3.7272829733924033,2.506666898727417,1.0588368942332775,2.4116671085357666,0.1264066777156576
2942,2002-03-20,2.49666690826416,2.516666889190674,2.4633328914642334,2.509999990463257,1275600.0,-0.008603330185765867,3.000017881250615,-0.5714241922628901,76.90223517978617,78.12290533297212,-0.11491561066271805,-0.24814396599483324,-0.11105685336806692,0.1604868625796274,31.726909765911294,0.05500006675720215,0.13469770006946558,0.21016680002212507,-0.07587471050787142,0.49620831055212156,0.06714604475712704,0.3531875552871231,-0.123755883502775,83.0771059121025,-0.3038592422867623,0.14302075526499824,3,-0.11833393573760986,-0.305000364780426,-0.0679166316986084,0.19666659832000732,0.18833303451538086,2,0.11882487981985856,1.1874955296473786,2.5183329582214355,2.866656494082417,2.498332977294922,3.7272829733924033,2.506666898727417,0.11882487981985856
2943,2002-03-21,2.608333110809326,2.608333110809326,2.483333110809326,2.498332977294922,2482800.0,0.04472611151112793,1.2727245141685488,-8.250165406004685,79.81003032284104,78.32971194603947,-0.1860531306192188,-0.33747057773797806,-0.23532089252067,0.042689930906833595,29.732030739340654,0.125,0.16444027709005882,0.2966663479804992,-0.009965878638503511,0.6032985745995019,0.1433502346709976,0.44998246129000075,-0.20333767837509598,100.0,17.165502858550497,0.1533161133095014,3,-0.16666650772094727,-0.37916654348373413,-0.18374961614608765,0.08500039577484131,0.06833386421203613,3,0.060703051203540026,3.000017881250615,2.49666690826416,1.1874955296473786,2.5183329582214355,2.866656494082417,2.498332977294922,0.060703051203540026
2944,2002-03-22,2.6583330631256104,2.666666984558105,2.548332929611206,2.5699999332427983,2113800.0,0.019169312427571805,1.2539611176959549,0.8030274787916054,79.81003032284104,77.89306566482136,-0.2126966806433197,-0.36745588842552923,-0.29260054088253407,-0.013531586296425147,28.18335653869026,0.11833405494689897,0.19329424570108067,0.3219996452331544,-0.013012774715318365,0.6570120651816271,0.15449343525891823,0.48950585520739054,-0.21267009501636114,95.96746282982494,13.944476346736337,0.16750620997423632,3,-0.17833304405212447,-0.39999955892562866,-0.2466665506362915,0.028333425521850586,0.10666704177856445,4,-0.015673743618415892,1.2727245141685488,2.608333110809326,3.000017881250615,2.49666690826416,1.1874955296473786,2.5183329582214355,-0.015673743618415892
2945,2002-03-25,2.636667013168335,2.666666984558105,2.6166670322418213,2.664999961853028,2358600.0,-0.008150239056877617,2.1578590734899454,-0.3207511012264706,86.15396240090467,78.74409719268294,-0.16763877701060625,-0.32421450130007035,-0.2753385018589456,0.0024954920769575395,26.408561864682262,0.049999952316283736,0.212993120783473,0.2760836005210878,-0.0725817218814222,0.6247489229235978,0.10175093931983259,0.45041626172234306,-0.1533339023590088,85.24597083878098,-0.7934816055961562,0.1743326612012551,3,-0.14916706085205078,-0.37833350896835327,-0.26166725158691406,0.024999499320983887,0.16666603088378906,0,0.017698824566418025,1.2539611176959549,2.6583330631256104,1.2727245141685488,2.608333110809326,3.000017881250615,2.49666690826416,0.017698824566418025
2946,2002-03-26,2.6449999809265137,2.69333291053772,2.608333110809326,2.650000095367432,1098000.0,0.003160417192069165,-1.1701932090724374,0.17647702314936875,86.01046945790443,80.21337721942217,-0.1435106887764337,-0.30845781222636726,-0.28651129873130055,-0.010234486337229676,25.099518065296987,0.084999799728394,0.2103997231835022,0.2590832233428957,-0.09517141777601124,0.6133378644618026,0.081955902783442,0.43621054390234937,-0.12500009536743173,78.98568452041573,-10.041363252202359,0.17712732055945354,3,-0.13999998569488525,-0.3733335137367244,-0.3845835328102112,-0.043333470821380615,0.13833308219909668,1,0.009451831965108237,2.1578590734899454,2.636667013168335,1.2539611176959549,2.6583330631256104,1.2727245141685488,2.608333110809326,0.009451831965108237
2947,2002-03-27,2.666666984558105,2.683332920074463,2.641666889190674,2.641666889190674,700200.0,0.008191683851733522,-2.333269755288104,-4.999904634750564,85.52291662511907,81.54181825360293,-0.12677634335241406,-0.30493569913735996,-0.30969658012086976,-0.03648325484732462,23.685522804580632,0.04166603088378906,0.20548341990474084,0.25483353137969944,-0.10206800198983856,0.6117350647492374,0.07638276469493066,0.4332842980644682,-0.11200049400329526,87.30192789988187,-2.390260102680074,0.178450766684769,3,-0.1316670179367061,-0.3450005054473868,-0.509583473205566,-0.12166696786880449,0.09833312034606978,2,0.0018750426918219265,-1.1701932090724374,2.6449999809265137,2.1578590734899454,2.636667013168335,1.2539611176959549,2.6583330631256104,0.0018750426918219265
2948,2002-03-28,2.771667003631592,2.826667070388794,2.640000104904175,2.640000104904175,1236600.0,0.03937500245869141,-1.8354425795516893,5.266655858399071,84.61550688176311,82.12811507552979,-0.1959459146979059,-0.3818650979005622,-0.41513352310370344,-0.1470977009490717,22.46515083865217,0.18666696548461914,0.21089798647584024,0.32958354949951163,-0.04207593869089976,0.701243037689923,0.14375380540430616,0.5154132935947171,-0.18926722908019977,80.23955429846036,-7.812147741884999,0.18582974409520567,3,-0.1283334493637085,-0.3749999403953552,-0.6279169917106628,-0.22666698694229126,-0.09500002861022949,3,-0.031268929759056485,-2.333269755288104,2.666666984558105,-1.1701932090724374,2.6449999809265137,2.1578590734899454,2.636667013168335,-0.031268929759056485
2949,2002-04-01,2.7233328819274902,2.791666984558105,2.650000095367432,2.765000104904175,576600.0,-0.017438646720825957,1.9824299872259248,-0.31645936358648513,77.86667307536786,81.89107786753841,-0.1270011544345162,-0.3072807983786392,-0.3673234159383192,-0.10444995432722592,21.524182007468344,0.14166688919067294,0.2252738443776443,0.2545827865600585,-0.1174540504843522,0.6266196236044692,0.06856436803785293,0.4406012050822641,-0.09207964820861791,52.671499815999624,-33.428907455770826,0.18601841852220535,4,-0.07833290100097656,-0.2874993085861206,-0.5920828580856323,-0.1783328652381897,-0.001665830612182173,0,-0.017135586771566236,-1.8354425795516893,2.771667003631592,-2.333269755288104,2.666666984558105,-1.1701932090724374,2.6449999809265137,-0.017135586771566236
2950,2002-04-02,2.6533329486846924,2.7816669940948486,2.650000095367432,2.7816669940948486,410400.0,-0.02570377411712299,1.0519402829796018,3.079975967728092,73.55161449797998,81.13815986272304,-0.036545416918595475,-0.2157909981149304,-0.2993164644260764,-0.037966592636437646,21.1980363780006,0.13166689872741655,0.23346962493843648,0.16391620635986337,-0.20045960039450295,0.5282920131142297,-0.018271697017319788,0.34610410973704653,0.17333412170410156,20.61055365003238,-63.725126740666276,0.1821879033771831,4,-0.008332967758178711,-0.21749937534332275,-0.5220829248428345,-0.10833293199539185,0.20333409309387207,1,0.042085617741579595,1.9824299872259248,2.7233328819274902,-1.8354425795516893,2.771667003631592,-2.333269755288104,2.666666984558105,0.042085617741579595
2951,2002-04-03,2.6533329486846924,2.7066669464111333,2.608333110809326,2.6766669750213623,1881000.0,0.0,1.3599940491176528,0.18182257297425836,74.1116388194711,80.8280936004658,-0.017189473811817457,-0.18705205341491649,-0.3013505371225782,-0.042663166834031596,20.243239753953425,0.09833383560180708,0.22896921394943703,0.13958290815353402,-0.19806067195314636,0.4772264882602144,-0.029238881899805946,0.308404698206874,0.16980078220367423,20.61055365003238,-62.42109733167185,0.16882179005334016,4,0.0016671419143676758,-0.19833290576934814,-0.5220829248428345,-0.10833293199539185,0.1666669845581059,2,0.056532707454520326,1.0519402829796018,2.6533329486846924,1.9824299872259248,2.7233328819274902,-1.8354425795516893,2.771667003631592,0.056532707454520326
2952,2002-04-04,2.6616671085357666,2.700000047683716,2.6333329677581787,2.634999990463257,3433800.0,0.0031410154745961094,-3.4442996328496274,-1.1428425462348013,71.18643519865516,79.86991636444515,0.0003833332689922031,-0.16609794183866988,-0.31112655063237327,-0.05518750232175407,19.236844733920282,0.06666707992553711,0.22567380628382638,0.12391706705093375,-0.1809886166717556,0.4288227507736231,-0.028535774810410697,0.2763699089122782,0.15287459754943855,24.427715152130634,-55.376478326097654,0.15245284186134456,4,0.0258328914642334,-0.20666706562042236,-0.5320838093757629,-0.11666709184646606,0.13166594505310014,3,0.045710432457789496,1.3599940491176528,2.6533329486846924,1.0519402829796018,2.6533329486846924,1.9824299872259248,2.7233328819274902,0.045710432457789496
2953,2002-04-05,2.75,2.75,2.62166690826416,2.6600000858306885,2626800.0,0.03318705452720083,1.851849202754002,3.3749396513187304,70.85712580777928,78.87514919610496,-0.07346660405378502,-0.22459772671524814,-0.4020537958004855,-0.14628142944896982,18.88065648453587,0.12833309173583984,0.22327604288315595,0.18599995374679557,-0.09499513990663999,0.4669950474002311,0.04550240692007801,0.3264975005735131,0.05629336227416992,77.27262087136117,0.02210846328468108,0.1404975468267177,4,-0.03249990940093994,-0.29499995708465576,-0.6320832371711731,-0.23166650533676147,0.13000011444091797,4,0.00545458360151807,-3.4442996328496274,2.6616671085357666,1.3599940491176528,2.6533329486846924,1.0519402829796018,2.6533329486846924,0.00545458360151807
2954,2002-04-08,2.690000057220459,2.75,2.634999990463257,2.711667060852051,440400.0,-0.021818161010742188,1.3389939821257983,-0.24074471438751532,65.09191328312144,76.53492151635126,-0.009501491741316315,-0.14665137269000939,-0.3436258134428072,-0.0877428987315998,20.017988651963947,0.11500000953674316,0.22464765000498188,0.10983335971832275,-0.1603557065278025,0.380022425964448,-0.02526117340473988,0.2449278928413854,0.1083748949951171,47.1153965186413,-26.695517953161733,0.1350945331230626,4,0.027500033378601074,-0.2250000238418579,-0.5720832943916321,-0.2658335566520691,0.32666683197021484,0,-0.00495653602806001,1.851849202754002,2.75,-3.4442996328496274,2.6616671085357666,1.3599940491176528,2.6533329486846924,-0.00495653602806001
2955,2002-04-09,2.7783329486846924,2.791666984558105,2.6816670894622803,2.688333034515381,1854000.0,0.03283750542202846,-1.1290617320981444,-4.153777591936442,68.48344180266434,74.58747399910237,-0.08451325156873635,-0.2142004348290678,-0.432429187882732,-0.17871493826767892,21.636543414436176,0.10999989509582475,0.215103254257484,0.17799960374832136,-0.08788630003040954,0.44388550752705225,0.04505665185895591,0.3109425556376868,-0.1699998378753662,92.72691096262757,20.502035112003412,0.13294295188936553,4,-0.060832858085632324,-0.3133329153060913,-0.6616661548614502,-0.40499943494796753,0.30500006675720215,1,-0.020395646747885632,1.3389939821257983,2.690000057220459,1.851849202754002,2.75,-3.4442996328496274,2.6616671085357666,-0.020395646747885632
2956,2002-04-10,2.809999942779541,2.813333034515381,2.734999895095825,2.7833330631256104,1231200.0,0.011397839884467409,3.7000264646768093,0.29629894539414603,71.96260214122228,73.0807723897805,-0.1009272011180049,-0.22027576181769826,-0.4644770372981659,-0.2134225831367882,23.393583607429225,0.07833313941955566,0.20273704818745397,0.1862499475479127,-0.06585183726571842,0.4383517323615438,0.06019905514109736,0.312300839954728,-0.19800015449523922,98.26099071284453,26.27661770088443,0.12605089240681547,4,-0.09249985218048096,-0.34499990940093994,-0.6558331549167633,-0.43666642904281616,0.21500015258789107,2,0.016607508878758948,-1.1290617320981444,2.7783329486846924,1.3389939821257983,2.690000057220459,1.851849202754002,2.75,0.016607508878758948
2957,2002-04-11,2.7166669368743896,2.813333034515381,2.7083330154418945,2.788332939147949,913800.0,-0.033214593525162206,-1.3773451480300891,-2.687453620506218,57.79380118495761,70.10058286791322,0.0002728626251071731,-0.10225722346006494,-0.3723486315650888,-0.12341108006450696,25.091469087347996,0.10500001907348633,0.1864563374586301,0.07391694784164438,-0.141726360765265,0.28956025644855377,-0.03390470646181054,0.1817386021450993,-0.09661381874084451,49.56537207086401,-18.095496983425527,0.10782165430345478,4,-0.005833864212036133,-0.2349998950958252,-0.5612501502037048,-0.3433334231376648,0.32000017166137695,3,0.0380366819965412,3.7000264646768093,2.809999942779541,-1.1290617320981444,2.7783329486846924,1.3389939821257983,2.690000057220459,0.0380366819965412
2958,2002-04-12,2.75,2.7683329582214355,2.7249999046325684,2.7366669178009038,9666600.0,0.012269837966946806,-1.3635926212506422,-0.18604473217582193,56.75677955527593,67.75503914345857,-0.040741259383236805,-0.11483106073508065,-0.4059864921443359,-0.15995877163872496,27.25636950411553,0.0516660213470459,0.1706240215236745,0.09033336639404288,-0.1006554640973909,0.28132219688547666,-0.0051610488516740105,0.18582778163975977,-0.12221568521118131,64.4860912614324,0.3890521084360046,0.0954944152457168,4,-0.039166927337646484,-0.2533329725265503,-0.5749999582767487,-0.37666648626327515,0.24666690826416016,4,0.0157574740323152,-1.3773451480300891,2.7166669368743896,3.7000264646768093,2.809999942779541,-1.1290617320981444,2.7783329486846924,0.0157574740323152
2959,2002-04-15,2.8066670894622803,2.863332986831665,2.7166669368743896,2.75,5617200.0,0.02060621434992016,-1.3783706458765468,4.250111760814118,61.91588066605614,66.46217982880037,-0.09425631923607192,-0.15586161775603768,-0.46241363874136265,-0.2197565000381676,29.125577567381132,0.1466660499572754,0.15580842101729964,0.13200044631958008,-0.055484117506110486,0.31948501014527064,0.038258164406734796,0.22574272823242536,-0.17146082588439926,68.80763082673414,7.080689959705971,0.09374228191284535,4,-0.07083404064178467,-0.26333415508270264,-0.6391670405864716,-0.4333335757255554,0.08666586875915527,0,0.02612815223222187,-1.3635926212506422,2.75,-1.3773451480300891,2.7166669368743896,3.7000264646768093,2.809999942779541,0.02612815223222187
2960,2002-04-16,2.826667070388794,2.8399999141693115,2.740000009536743,2.816667079925537,2381400.0,0.00712588286712168,4.454687327277338,0.17646910328636523,62.52874583795783,65.17519171974332,-0.09731708904513603,-0.15810873448344154,-0.48070054622090996,-0.24349450916449733,31.081644221836424,0.09999990463256836,0.13540231426248317,0.13558372259140006,-0.044232029475224977,0.3153994746580251,0.04567584655808776,0.22549159862471235,-0.1777732034156858,76.34456567048701,16.106718572691165,0.0899078760333125,4,-0.08416712284088135,-0.2575005292892456,-0.6245838105678558,-0.4533335566520691,0.07500004768371582,1,0.06721690742862974,-1.3783706458765468,2.8066670894622803,-1.3635926212506422,2.75,-1.3773451480300891,2.7166669368743896,0.06721690742862974
2961,2002-04-17,2.8366670608520512,2.900000095367432,2.766666889190674,2.8366670608520512,2169600.0,0.0035377319699281262,1.1052710832034645,0.0,61.91588066605619,64.14513010501011,-0.08781047352442561,-0.15076703468376484,-0.48491365442184486,-0.2573453965343906,33.05682602145647,0.13333320617675826,0.12176883096096836,0.12966700792312658,-0.04193239561335327,0.3012664114596064,0.04386730615488643,0.21546670969136672,-0.1749068466874295,66.95674888980118,9.723356971802211,0.08579970176824,4,-0.07583355903625533,-0.2400004863739018,-0.6275005042552952,-0.46333354711532637,0.18166589736938432,2,0.08695625862971457,4.454687327277338,2.826667070388794,-1.3783706458765468,2.8066670894622803,-1.3635926212506422,2.75,0.08695625862971457
2962,2002-04-18,2.7933330535888667,2.8666670322418213,2.7833330631256104,2.8666670322418213,1060800.0,-0.015276381166201558,1.2727246127086822,-100.0,51.6623531899605,62.01237759191913,-0.026636666032570755,-0.08861111180337389,-0.43585461796694736,-0.2168227605035331,35.273379283553986,0.08333396911621094,0.11467436535168485,0.07149969339370665,-0.07263693974973062,0.21563632653714393,-0.0005686231780122064,0.1435680099654255,-0.11251364892802007,41.817921724938046,-11.988762459561627,0.07206831657171867,4,-0.025833010673522505,-0.18916654586791948,-0.5958332717418666,-0.4199995398521419,0.125,3,0.08293570345323498,1.1052710832034645,2.8366670608520512,4.454687327277338,2.826667070388794,-1.3783706458765468,2.8066670894622803,0.08293570345323498
2963,2002-04-19,2.766666889190674,2.81833291053772,2.7583329677581787,2.81833291053772,3830400.0,-0.009546360525799935,1.322607439675478,0.7045304549961817,53.439206300909916,60.71763237167341,0.0029528469505075705,-0.052148456134585075,-0.40107621860880904,-0.1938434919174803,36.68318569583896,0.05999994277954146,0.10703237294616175,0.036916840076446356,-0.09807420232334518,0.1719078824762379,-0.030578681123449414,0.10441236127634212,-0.06831302927330052,27.272727272727202,-25.575528023659594,0.06749552119989582,4,0.02416670322418213,-0.15833330154418945,-0.5791670978069305,-0.393333375453949,0.14833307266235396,4,0.09759043287790803,1.2727246127086822,2.7933330535888667,1.1052710832034645,2.8366670608520512,4.454687327277338,2.826667070388794,0.09759043287790803
2964,2002-04-22,2.6166670322418213,2.791666984558105,2.6166670322418213,2.7699999809265137,1807200.0,-0.05421681140396761,-1.2826137998056308,2.967771558307889,47.41789334698028,58.377015876597405,0.15808030813059837,0.0996805079738996,-0.24169220495994015,-0.048413585126326986,36.98919142914633,0.17499995231628374,0.09949160347531949,-0.11099971532821673,-0.2517928387919133,0.029793408135479815,-0.181396277060065,-0.04060315359636846,0.2833330631256108,0.0,-54.57454895283843,0.07039656173184826,4,0.14166653156280518,0.021666526794433594,-0.4116673171520233,-0.24333351850509644,0.34166598320007324,0,0.1452228622671854,1.322607439675478,2.766666889190674,1.2727246127086822,2.7933330535888667,1.1052710832034645,2.8366670608520512,0.1452228622671854
2965,2002-04-23,2.683332920074463,2.7266669273376465,2.6166670322418213,2.6166670322418213,1035000.0,0.025477405803338238,-2.3000354055726224,-0.43477862001943635,51.93133047210299,56.15131902447304,0.0855142478408899,0.03867273990421172,-0.2988117427707948,-0.11880252766345123,37.311734092521846,0.1099998950958252,0.08706393768871656,-0.04666712284088126,-0.18257227043365187,0.08923802475188936,-0.11461969663726634,0.021285450955503826,0.21100051403045716,23.529159321263695,-33.88168130224504,0.0679525737963853,4,0.07500064373016357,-0.003332853317260742,-0.44166621565818787,-0.30999940633773804,0.26333403587341353,1,0.07826089583440332,-1.2826137998056308,2.6166670322418213,1.322607439675478,2.766666889190674,1.2727246127086822,2.7933330535888667,0.07826089583440332
2966,2002-04-24,2.6700000762939453,2.766666889190674,2.6583330631256104,2.666666984558105,1361400.0,-0.0049687624225724925,-9.832876385743235,0.04999696012760978,50.53302705869901,55.34456634377764,0.08593685213238444,0.056891412111216066,-0.2772876202832024,-0.10824360146452117,37.58028527133143,0.10833382606506348,0.08173918569706995,-0.06124997138977051,-0.19429308165150827,0.07179313887196725,-0.1277715265206396,0.0052715837410985955,0.21878002977371258,21.33321762084961,-38.58709021238812,0.06652155513086888,4,0.08833348751068115,0.011666417121887207,-0.41916683316230774,-0.29666656255722046,0.3249998092651367,2,0.0867666798347535,-2.3000354055726224,2.683332920074463,-1.2826137998056308,2.6166670322418213,1.322607439675478,2.766666889190674,0.0867666798347535
2967,2002-04-25,2.6716670989990234,2.7083330154418945,2.6566669940948486,2.7083330154418945,860400.0,0.0006243530552223486,1.8182042812183006,-11.000572246064342,44.36452928883212,53.96764964750611,0.08628959366048683,0.058623868360434095,-0.27036020301251673,-0.11302235212453571,37.85507740384144,0.0516660213470459,0.06514708198872032,-0.05983295440673819,-0.1923829523758145,0.0727170435623381,-0.12610795339127634,0.006442044577799955,0.21167074559211763,27.272866992651103,-29.194528995381205,0.06627499898453819,4,0.08666646480560303,0.009999394416809082,-0.4008338153362274,-0.2983335852622986,0.2199997901916504,3,0.12975638295366032,-9.832876385743235,2.6700000762939453,-2.3000354055726224,2.683332920074463,-1.2826137998056308,2.6166670322418213,0.12975638295366032
2968,2002-04-26,2.684999942779541,2.733333110809326,2.6583330631256104,2.6766669750213623,1627800.0,0.004990458498932426,-2.3332768202938325,-0.2272674070798762,49.6143860552348,52.6008169129704,0.07014316153656752,0.04054394473202105,-0.2731008434090745,-0.12968709237160958,37.273466142269776,0.07500004768371582,0.04196489349316668,-0.042166757583617986,-0.1748543223391512,0.09052080717191524,-0.10851053996138438,0.024177024794148405,0.19300448556461358,39.04738808969456,-17.834503312686913,0.0663437823777666,4,0.07333362102508545,0.006666660308837891,-0.4000001847743988,-0.31166642904281616,0.17499995231628418,4,0.08690246397837043,1.8182042812183006,2.6716670989990234,-9.832876385743235,2.6700000762939453,-2.3000354055726224,2.683332920074463,0.08690246397837043
2969,2002-04-29,2.6766669750213623,2.720000028610229,2.6583330631256104,2.6583330631256104,2094000.0,-0.003103526233059206,-5.727093032328491,2.2001659466109698,41.05575402851635,50.21492893414358,0.06492377563247409,0.047644312908397435,-0.25109896231377826,-0.12309175203158329,36.660423885417394,0.0616669654846187,0.037448460149798635,-0.04816642999649057,-0.1827653198769612,0.08643245988398007,-0.11546587493672611,0.019133014943744975,0.19611070540074582,40.0,-11.837665200932342,0.06729944494023536,4,0.08166658878326416,0.04749953746795654,-0.34125038981437683,-0.30333346128463745,0.015000104904174805,0,0.08904095618012531,-2.3332768202938325,2.684999942779541,1.8182042812183006,2.6716670989990234,-9.832876385743235,2.6700000762939453,0.08904095618012531
2970,2002-04-30,2.765000104904175,2.7833330631256104,2.666666984558105,2.6700000762939453,2881200.0,0.033001165519332964,-1.2950806601019071,5.181656219927697,46.40000061035366,48.49094226128774,-0.036963871138957494,-0.03361764604640083,-0.3218758855618269,-0.21256006109223913,36.20966141682717,0.11666607856750533,0.0334599822200623,0.03458334207534808,-0.09675203523345033,0.16591871938414648,-0.031084346579051125,0.10025103072974728,0.10265536255432739,85.5265436420994,37.926887971866115,0.06566768865439929,4,-0.023333072662353516,-0.010833501815795898,-0.3958333432674408,-0.40250009298324585,-0.07833313941955566,1,0.06992148397926368,-5.727093032328491,2.6766669750213623,-2.3332768202938325,2.684999942779541,1.8182042812183006,2.6716670989990234,0.06992148397926368
2971,2002-05-01,2.803333044052124,2.8499999046325684,2.683332920074463,2.7850000858306885,2447400.0,0.013863630268931892,1.9850799805279655,0.19297844947660864,57.602319612639405,49.150938530474285,-0.08998542700860224,-0.06338663143336865,-0.3404482474610955,-0.2544247611407857,36.51871743187851,0.16666698455810547,0.020838370299197884,0.06541627645492554,-0.06450882712396089,0.19534138003381196,0.00045372466548210255,0.13037882824436897,0.059302654702044766,75.86191587834213,27.333153825424155,0.06496255178944323,5,-0.0699995756149292,-0.04916644096374512,-0.4304163157939911,-0.44083303213119507,-0.125,2,0.05112981926991034,-1.2950806601019071,2.765000104904175,-5.727093032328491,2.6766669750213623,-2.3332768202938325,2.684999942779541,0.05112981926991034
2972,2002-05-02,2.7833330631256104,2.828332901000977,2.734999895095825,2.826667070388794,1225200.0,-0.007134357784904677,3.0000715271036063,-2.363721486721981,52.99399825511249,49.10147096983012,-0.07996197464858312,-0.03563122395027207,-0.30142606587972764,-0.2384014202329272,36.844475218013685,0.09333300590515181,0.00453447046318356,0.039332997798919855,-0.08690072755724243,0.16556672315508214,-0.02378386487916151,0.10244986047700122,0.0743832622983116,65.21733181243151,17.93429504370104,0.06311686267808121,5,-0.04999959468841553,-0.029166460037231445,-0.39499983191490173,-0.4966666102409363,-0.04166603088378906,3,0.07604796753852217,1.9850799805279655,2.803333044052124,-1.2950806601019071,2.765000104904175,-5.727093032328491,2.6766669750213623,0.07604796753852217
2973,2002-05-03,2.765000104904175,2.7816669940948486,2.688333034515381,2.7699999809265137,1131000.0,-0.006586692216003831,5.588147188259944,0.11537995994630164,45.98065533413431,48.941777857291676,-0.06916360594906124,-0.016987852307572382,-0.26765284358969943,-0.22485738186198212,36.56584638710419,0.09500002861022949,-0.0135218764918843,0.020250034332275568,-0.10631160533785877,0.1468116740024099,-0.0430307855027916,0.08353085416734274,0.08789523465610527,55.65231885698506,10.633799459714709,0.06328081983506721,5,-0.03166663646697998,-0.010833501815795898,-0.33666688203811646,-0.49333363771438554,-0.10666704177856445,4,0.04581077015578949,3.0000715271036063,2.7833330631256104,1.9850799805279655,2.803333044052124,-1.2950806601019071,2.765000104904175,0.04581077015578949
2974,2002-05-06,2.6766669750213623,2.7833330631256104,2.6766669750213623,2.7833330631256104,852600.0,-0.031946881204864885,1.0,21.333746602451004,37.215836816835925,47.30672300670644,0.031933733239332796,0.07409401966541473,-0.16652181694908474,-0.1441640613915811,36.2083309591108,0.10666608810424805,-0.022484923912590382,-0.06741644144058245,-0.1953256497051954,0.060492766824030486,-0.13137104557288914,-0.0034618373082757614,0.17150379839254848,5.454552548007001,-34.13077421569323,0.06395460413230657,5,0.07666647434234619,0.0774996280670166,-0.15666666626930237,-0.3383334279060364,-0.04500007629394531,0,0.06849298840136808,5.588147188259944,2.765000104904175,3.0000715271036063,2.7833330631256104,1.9850799805279655,2.803333044052124,0.06849298840136808
2975,2002-05-07,2.721667051315308,2.75,2.6766669750213623,2.678333044052124,1102800.0,0.01681198173470455,-2.1428790386855496,-0.40625852164778353,40.75062695425833,46.21978966176859,-0.007886108881640652,0.025962098689816582,-0.19750740359380714,-0.19619405589770933,35.53981673308633,0.0733330249786377,-0.030569767145583793,-0.01958307027816719,-0.14680649428603543,0.10764035372970104,-0.08319478228210109,0.044028641725766704,0.12187364727516092,25.96164294625554,-9.74162675211716,0.0636117120039341,5,0.031666398048400435,0.032499551773070845,-0.1812502741813664,-0.38333350419998213,-0.0699999332427983,1,-0.011022645615404225,1.0,2.6766669750213623,5.588147188259944,2.765000104904175,3.0000715271036063,2.7833330631256104,-0.011022645615404225
2976,2002-05-08,2.8566670417785645,2.858333110809326,2.686666965484619,2.7583329677581787,1443000.0,0.049601949069418616,2.377054024328184,2.269212570699156,54.439320276397616,47.3392108826092,-0.12697564694640606,-0.11105636730609225,-0.31620538271000775,-0.33689823236480443,35.00490726711412,0.17166614532470703,-0.01884893100132512,0.11308356523513785,-0.020977053278949498,0.2471441837492252,0.0460532559780944,0.1801138744921813,-0.24000000953674316,99.08289510120571,61.502989880601746,0.06703030925704363,5,-0.09833395481109619,-0.10250043869018555,-0.3162502646446228,-0.5183334946632385,-0.24000000953674316,2,-0.05950993721273978,-2.1428790386855496,2.721667051315308,1.0,2.6766669750213623,5.588147188259944,2.765000104904175,-0.05950993721273978
2977,2002-05-09,2.8199999332427983,2.9083330631256104,2.733333110809326,2.8399999141693115,2109000.0,-0.01283562557326845,1.2340474748366321,-0.2033881045380771,53.68662918537356,47.791682341513514,-0.07493499865504782,-0.06983116158804048,-0.2636486045760744,-0.3025606103919203,35.00437047822735,0.17499995231628418,-0.016098556202692293,0.07124980688095128,-0.06636083695662309,0.20886045071852566,0.002444484962163873,0.1400551287997387,-0.19849957942962693,61.870496193183534,22.03724119117475,0.06880532191878726,5,-0.036666870117187944,-0.057499885559082475,-0.26499986648559615,-0.48166638612747237,-0.12666702270507812,3,-0.05023648671784453,2.377054024328184,2.8566670417785645,-2.1428790386855496,2.721667051315308,1.0,2.6766669750213623,-0.05023648671784453
2978,2002-05-10,2.7933330535888667,2.8333330154418945,2.791666984558105,2.791666984558105,757800.0,-0.009456340526670326,-49.01717229536401,-0.08330353098252576,64.7222234363954,50.42129005350007,-0.03496160300808615,-0.041899641402806775,-0.22166536343475007,-0.2776301904306564,35.00380468060214,0.04166603088378951,-0.010951062475092144,0.04241627454757646,-0.09663423630669632,0.18146678540184924,-0.02710898087955993,0.11194152997471285,-0.160359391403198,50.35958414207157,5.260999452215131,0.06952525542713628,5,-0.005833029747008833,-0.030833005905150923,-0.22208303213119462,-0.4549995064735408,-0.12666606903076172,4,-0.01849619087873,1.2340474748366321,2.8199999332427983,2.377054024328184,2.8566670417785645,-2.1428790386855496,2.721667051315308,-0.01849619087873
2979,2002-05-13,2.880000114440918,2.880000114440918,2.799999952316284,2.803333044052124,1743600.0,0.031026397206985967,1.086949761323527,46.01674298797939,65.86028493376564,52.58354386721251,-0.10030030078127572,-0.1294268680384798,-0.2924454035412749,-0.3641635530831673,34.44760734582366,0.08666706085205123,0.002603795774917206,0.12541668415069562,-0.02335158173547125,0.2741849500368625,0.05103255120761219,0.19980081709377906,-0.2360120762176514,87.7699196647449,38.292945760105965,0.07438413294308345,5,-0.08750009536743164,-0.11750006675720215,-0.2937500476837158,-0.541666567325592,-0.18500018119811967,0,-0.07696772309272593,-49.01717229536401,2.7933330535888667,1.2340474748366321,2.8199999332427983,2.377054024328184,2.8566670417785645,-0.07696772309272593
2980,2002-05-14,3.016666889190674,3.0333330631256104,2.8499999046325684,2.87833309173584,2100600.0,0.04745373934691188,1.135926779811672,1.8043443782749988,73.31841024529115,54.32977615972938,-0.22072557596122078,-0.26470084542643413,-0.41292141624798706,-0.4992086563636069,34.150599670772,0.183333158493042,0.015438769167521293,0.2525834679603576,0.06518371109801047,0.4399832248227047,0.15888358952918402,0.34628334639153113,-0.36210504997131343,95.19244193523761,40.41407306894072,0.0936998784311736,5,-0.1616668701171875,-0.191666841506958,-0.42541682720184326,-0.6783333420753479,-0.5216670036315918,1,-0.12762429681672494,1.086949761323527,2.880000114440918,-49.01717229536401,2.7933330535888667,1.2340474748366321,2.8199999332427983,-0.12762429681672494
2981,2002-05-15,3.0833330154418945,3.0833330154418945,2.9749999046325684,3.0,1785000.0,0.022099266740420953,1.6000045776541811,0.602405319416629,75.4639141809644,56.82643348482403,-0.27211235036347237,-0.32879748879148885,-0.45992419153158215,-0.5636893160096133,33.541202624337906,0.10833311080932617,0.0385232716688062,0.3069162964820862,0.07276682054028338,0.541065772423889,0.18984155851118478,0.4239910344529876,-0.40604490278815897,100.0,40.01803588017822,0.11707473797090141,5,-0.2033330202102661,-0.23333299160003662,-0.49208295345306396,-0.7449994683265686,-0.5266659259796143,2,-0.13999976493214428,1.135926779811672,3.016666889190674,1.086949761323527,2.880000114440918,-49.01717229536401,2.7933330535888667,-0.13999976493214428
2982,2002-05-16,3.025000095367432,3.0816669464111333,2.9500000476837163,3.021667003631592,723000.0,-0.018918786839540402,1.2571443752349951,0.03999725340749666,69.9219140719515,59.486573344581494,-0.1965648025927953,-0.26584897853242273,-0.38268391061481255,-0.5025299171161319,32.75940299887654,0.13333296775817827,0.05197400783938022,0.2370000243186956,-0.022248867628287705,0.4962489162656789,0.10737557834520395,0.36662447029218725,-0.31522839049064366,80.00009809242941,16.652512013169954,0.1296244459734916,5,-0.14500010013580367,-0.17500007152557417,-0.4337500333786015,-0.6866665482521062,-0.46333312988281294,3,-0.13498613231481982,1.6000045776541811,3.0833330154418945,1.135926779811672,3.016666889190674,1.086949761323527,2.880000114440918,-0.13498613231481982
2983,2002-05-17,3.0366671085357666,3.058332920074463,2.9666669368743896,3.0283329486846924,762600.0,0.003856863735707483,2.548421334367011,2.500429184549023,71.01169513497747,63.24166871326389,-0.18510952521952806,-0.2700992417507351,-0.37631512228282693,-0.5117795259517992,32.391215837360235,0.09166598320007324,0.05579170608017314,0.2351670265197754,-0.04655049824080093,0.5168845512803517,0.09430826413948701,0.3760257889000638,-0.2970104988137696,83.52966420814803,16.51706298026997,0.14085876238028816,5,-0.15666711330413818,-0.1866670846939087,-0.4404170513153076,-0.6983335614204407,-0.4633340835571289,4,-0.11306283689541352,1.2571443752349951,3.025000095367432,1.6000045776541811,3.0833330154418945,1.135926779811672,3.016666889190674,-0.11306283689541352
2984,2002-05-20,2.99666690826416,3.0433330535888667,2.9666669368743896,2.9916670322418213,1920600.0,-0.013172402124411287,-1.7878554058095872,0.5999256207804097,64.32990846199337,65.86158888079001,-0.1061014641546727,-0.21098820287982,-0.3229391208585173,-0.46938370869441126,34.15316365488763,0.0766661167144771,0.06442137453723396,0.176166832447052,-0.10431751042657256,0.45665117532067656,0.0359246610102395,0.3164090038838645,-0.22951618608457158,62.85734721611984,-1.7384565802504781,0.14024217143681234,5,-0.11166691780090332,-0.14666688442230225,-0.39291685819625854,-0.6583333611488342,-0.37999987602233887,0,-0.1101223238378568,2.548421334367011,3.0366671085357666,1.2571443752349951,3.025000095367432,1.6000045776541811,3.0833330154418945,-0.1101223238378568
2985,2002-05-21,2.8933329582214355,3.0533330440521236,2.875,3.009999990463257,1690800.0,-0.034482961639063725,-1.3260890184645229,-23.333985026941967,55.15266190903757,65.94084906219445,0.02698149980128095,-0.096038876441499,-0.20742297670372212,-0.3659338522530877,35.49847621724857,0.17833304405212358,0.07777713356258298,0.06233288049697894,-0.21219034857696917,0.33685610957092704,-0.07492873403999534,0.1995944950339532,-0.10088765258086241,8.799833373769186,-52.12487792079153,0.1372616145369741,5,0.015000104904174805,-0.04333293437957764,-0.2537499666213989,-0.5366664528846741,-0.2933330535888672,1,-0.06854828940964841,-1.7878554058095872,2.99666690826416,2.548421334367011,3.0366671085357666,1.2571443752349951,3.025000095367432,-0.06854828940964841
2986,2002-05-22,2.9016671180725098,2.9383330345153813,2.87166690826416,2.914999961853028,2581200.0,0.0028804703680551658,1.2222416492485533,0.11428116001855952,56.866566189802775,66.29417539601992,0.028722347388508762,-0.09078165331177601,-0.2021523396654068,-0.37415570146686417,36.54034686491266,0.06666612625122115,0.106605414945808,0.05908368825912458,-0.20623185968103774,0.3243992361992869,-0.0735740857109568,0.19174146222920596,-0.0859507956478307,14.285811599402335,-44.19173749057836,0.1326577739700812,5,0.035832881927490234,-0.051667094230651855,-0.2458338737487793,-0.5450006127357483,-0.31833410263061523,2,-0.14014951266483133,-1.3260890184645229,2.8933329582214355,-1.7878554058095872,2.99666690826416,2.548421334367011,3.0366671085357666,-0.14014951266483133
2987,2002-05-23,3.0183329582214355,3.0183329582214355,2.876667022705078,2.9133329391479488,904800.0,0.04020648661670867,1.69839828157002,-7.875290583312242,63.194402534982295,66.12441751808512,-0.0635324526865717,-0.18987975932517553,-0.30341602862051076,-0.4898700132747478,37.84877554151084,0.14166593551635742,0.13538192450947406,0.15841623544692984,-0.1051744594604469,0.4220069303543066,0.02662088799324147,0.2902115829006182,-0.18120730035537935,78.57137383227705,18.921159640178587,0.13179534745368846,5,-0.07666647434234619,-0.16833293437957764,-0.3395829200744629,-0.6433328986167903,-0.5183329582214355,3,-0.15295392362252624,1.2222416492485533,2.9016671180725098,-1.3260890184645229,2.8933329582214355,-1.7878554058095872,2.99666690826416,-0.15295392362252624
2988,2002-05-24,2.9183330535888667,3.0,2.914999961853028,2.9749999046325684,393000.0,-0.03313083944572304,-1.684224395606074,-0.5396841976194496,62.43563013943661,65.74390031871523,0.06265189529047044,-0.07536693350539458,-0.19127626705011158,-0.39036860901016857,39.00059387173737,0.10333299636840776,0.14234893146726169,0.04674967527389473,-0.2046148657711937,0.29811421631898316,-0.07893259524864948,0.17243194579643895,-0.06151080711674339,25.687861484087627,-39.13160070747886,0.1256822705225442,5,0.0483334064483647,-0.06833302974700883,-0.232499778270721,-0.5433329939842215,-0.5266661643981929,4,-0.12221569010625155,1.69839828157002,3.0183329582214355,1.2222416492485533,2.9016671180725098,-1.3260890184645229,2.8933329582214355,-0.12221569010625155
2989,2002-05-28,2.914999961853028,2.9316670894622803,2.891666889190674,2.9316670894622803,1539000.0,-0.0011421217779581383,3.799891284134636,0.2941248243421671,60.39423109708061,64.3078804133585,0.07987112477929426,-0.0561414353315679,-0.17865434738239783,-0.38750522508344254,40.086433831815654,0.040000200271606445,0.15361315434794864,0.03149993419647279,-0.202988128196536,0.2659879965894816,-0.0857440970000316,0.14874396539297718,-0.04005685386332258,23.853126726626137,-43.986267181703504,0.11724403119650434,5,0.062499999999999556,-0.06499993801116988,-0.21541637182235762,-0.5399999022483826,-0.4816670417785649,1,-0.11720992842044387,-1.684224395606074,2.9183330535888667,1.69839828157002,3.0183329582214355,1.2222416492485533,2.9016671180725098,-0.11720992842044387
2990,2002-05-29,2.9583330154418945,2.9583330154418945,2.900000095367432,2.9083330631256104,2380200.0,0.014865541734456977,1.333319028204927,-2.999914171685319,56.063571531766435,62.152286785669844,0.030612446183539088,-0.08880068894749282,-0.21173485535928283,-0.43114060921926,40.73668243666872,0.05833292007446245,0.1616642924290952,0.06516634225845319,-0.1646463768374229,0.2949790613543293,-0.04974001728948485,0.18007270180639123,-0.06671871485601422,59.09077608824992,-4.598385542366195,0.11490635954793815,5,0.018333911895751953,-0.10833299160003662,-0.25999945402145386,-0.5833329558372493,-0.45833301544189453,2,-0.1154927391259356,3.799891284134636,2.914999961853028,-1.684224395606074,2.9183330535888667,1.69839828157002,3.0183329582214355,-0.1154927391259356
2991,2002-05-30,2.9466669559478764,2.9583330154418945,2.900000095367432,2.9549999237060547,951000.0,-0.003943457154121477,6.778162801417817,-0.16665951410246352,57.78690999441281,60.80395299927666,0.023304430224894812,-0.0694042208789658,-0.1903851834102137,-0.4209921079094223,40.90911718875321,0.05833292007446245,0.1627876750319559,0.04633358716964775,-0.1806052762157626,0.2732724505550581,-0.06713584452305765,0.15980301886235315,0.1366660594940181,49.41197260135678,-13.90795893958665,0.1134694316927052,5,0.018332958221435103,-0.07666695117950484,-0.22750014066696211,-0.5716668963432312,-0.5833339691162114,3,-0.117647177810698,1.333319028204927,2.9583330154418945,3.799891284134636,2.914999961853028,-1.684224395606074,2.9183330535888667,-0.117647177810698
2992,2002-05-31,2.994999885559082,3.113332986831665,2.933332920074463,2.9500000476837163,3535200.0,0.0164025763120752,-3.5957018112534507,-5.400217447283574,62.075871442277005,59.811083700087714,-0.03322557944721627,-0.10652829837209854,-0.2275747441809246,-0.47164142800060693,41.4211935380124,0.18000006675720215,0.14544921765891905,0.08408317565917978,-0.13960055893773138,0.30776691025609093,-0.027758691639276023,0.19592504295763558,-0.09499979019164995,46.61650900525419,-17.58509637310499,0.11184186729845569,5,-0.0024999380111694336,-0.1099998950958252,-0.27499985694885254,-0.6199998259544368,-0.5033328533172607,4,-0.1374513809172787,6.778162801417817,2.9466669559478764,1.333319028204927,2.9583330154418945,3.799891284134636,2.914999961853028,-0.1374513809172787
2993,2002-06-03,2.891666889190674,2.994999885559082,2.8499999046325684,2.994999885559082,1415400.0,-0.03450183649977634,1.8064603954684941,-2.2962970812162795,50.684939176550095,58.29497600170513,0.05294370291370054,0.007147258673788404,-0.11766925151907515,-0.37148872380456055,42.295010803712394,0.14499998092651367,0.1150823827950167,-0.025583159923553644,-0.23879920484517303,0.18763288499806574,-0.13219118238436334,0.08102486253725605,0.2216660976409912,15.822920618307487,-43.52212961576556,0.10660802246080964,6,0.08999955654144287,-0.005833864212036133,-0.17166686058044434,-0.5166668295860286,-0.441666841506958,0,-0.13544675240940163,-3.5957018112534507,2.994999885559082,6.778162801417817,2.9466669559478764,1.333319028204927,2.9583330154418945,-0.13544675240940163
2994,2002-06-04,2.859999895095825,2.951667070388794,2.7583329677581787,2.8933329582214355,809400.0,-0.010951121034453504,1.5777659099325918,0.3225790821623867,39.508886590557736,56.55677874409626,0.07061129418415169,0.056131199312393854,-0.08127411825084518,-0.34074354326700274,43.00107920595286,0.19333410263061523,0.09084716412064386,-0.06641680002212524,-0.24975253187296298,0.11691893182871249,-0.1580846659475439,0.0252510659032934,0.25333309173583984,28.638569542330377,-25.090887302401224,0.09166786592541877,6,0.07583308219909668,0.0258331298828125,-0.1349998116493225,-0.48499983549118,-0.4183328151702881,1,-0.16375280527395253,1.8064603954684941,2.891666889190674,-3.5957018112534507,2.994999885559082,6.778162801417817,2.9466669559478764,-0.16375280527395253
2995,2002-06-05,2.691667079925537,2.890000104904175,2.641666889190674,2.816667079925537,1391400.0,-0.05885762984080389,-1.2074026194210148,3.7500303986152534,26.915525487597165,53.228885332740084,0.23169463662040135,0.23410388214291444,0.09062674646983071,-0.17269741243973336,43.32286951665333,0.24833321571350098,0.05834001449296089,-0.23324961662292498,-0.4239805764946767,-0.04251865675117328,-0.3286150965588006,-0.13788413668704935,0.40746590614318867,10.600759941182151,-35.735960180256754,0.09536547993587577,6,0.18583285808563232,0.18583285808563232,0.04958295822143555,-0.3166670203208919,-0.3866670131683354,2,-0.09597552452817482,1.5777659099325918,2.859999895095825,1.8064603954684941,2.891666889190674,-3.5957018112534507,2.994999885559082,-0.09597552452817482
2996,2002-06-06,2.686666965484619,2.75,2.615000009536743,2.6683330535888667,1630200.0,-0.0018576273708620361,-1.1599998474121094,-0.14667129516601918,28.721163316007136,49.39852541952062,0.22684489660405882,0.23791292314475943,0.09894173658973848,-0.16724422916416248,42.66984880068409,0.13499999046325684,0.03434645526679736,-0.22974972724914533,-0.4466449666637362,-0.012854487834554451,-0.338197346956441,-0.12130210754184967,0.3850180547714235,14.38133922761894,-26.553047632336714,0.10844761970729548,6,0.17749953269958496,0.17749953269958496,0.06124985218048096,-0.3116669058799739,-0.27166700363159135,3,-0.06947901168351478,-1.2074026194210148,2.691667079925537,1.5777659099325918,2.859999895095825,1.8064603954684941,2.891666889190674,-0.06947901168351478
2997,2002-06-07,2.678333044052124,2.701667070388794,2.650000095367432,2.6583330631256104,948000.0,-0.003101955523166944,-1.8182563008817774,1.0908736248016588,27.368356699376662,45.5021617039584,0.20325203195824582,0.24779385807837162,0.10986353920810688,-0.15794224902353227,41.63274698595552,0.05166697502136186,0.025219116411252518,-0.23100030422210693,-0.46934591576244866,0.007345307318234795,-0.3501731099922778,-0.11182749845193607,0.3568171753463747,16.66659346795622,-18.09987315328422,0.11917280577017084,6,0.18583345413208008,0.18583345413208008,0.06541699171066284,-0.3033329844474788,-0.39333295822143555,4,-0.11761048832966892,-1.1599998474121094,2.686666965484619,-1.2074026194210148,2.691667079925537,1.5777659099325918,2.859999895095825,-0.11761048832966892
2998,2002-06-10,2.7416670322418213,2.7416670322418213,2.6583330631256104,2.683332920074463,1461600.0,0.023646793415160072,1.857126508658566,2.9167083899577997,34.35583234869847,42.609006287471495,0.1254108594349499,0.1901392574695424,0.04652175285419702,-0.2199832865017144,40.660896448188396,0.08333396911621094,0.01440280068259936,-0.16508301496505728,-0.40975828906664313,0.07959225913652856,-0.2874206520158502,-0.04274537791426436,0.25987117036773677,37.623824078454255,6.145846974534379,0.12233763705079301,6,0.12249946594238281,0.12249946594238281,0.002083003520965576,-0.36666697263717607,-0.4416670799255371,0,-0.09118539817564153,-1.8182563008817774,2.678333044052124,-1.1599998474121094,2.686666965484619,-1.2074026194210148,2.691667079925537,-0.09118539817564153
2999,2002-06-11,2.6583330631256104,2.75,2.650000095367432,2.7083330154418945,616200.0,-0.03039536462167325,-2.000032186884229,-0.8571305957796388,35.220129369846035,40.293068269480344,0.18831070385540638,0.2698503768774283,0.13043760662488335,-0.1355883182490425,39.34737224560263,0.09999990463256792,-0.017325555647087043,-0.23733363151550302,-0.5060154336686975,0.031348170637691464,-0.37167453259210026,-0.10299273043890578,0.3122820840381224,15.75746856777241,-17.821242950613456,0.13434090107659727,6,0.20583343505859375,0.20583343505859375,0.08541697263717651,-0.23333299160003618,-0.40833306312561035,1,-0.07836979433906643,1.857126508658566,2.7416670322418213,-1.8182563008817774,2.678333044052124,-1.1599998474121094,2.686666965484619,-0.07836979433906643
3000,2002-06-12,2.631666898727417,2.691667079925537,2.5833330154418945,2.650000095367432,1122000.0,-0.010031160040886666,1.1311514622804117,0.36666428247861077,33.40159543361136,37.58358887383574,0.1830119235439982,0.2805799025657416,0.15964444204332073,-0.1083247883565881,36.895557654942614,0.10833406448364258,-0.043893216246066125,-0.24474979639053362,-0.5314903436556357,0.041990750874568494,-0.3881200700230849,-0.10137952275798234,0.3104990374261565,29.00027465767926,-6.728917124950261,0.1433702736325511,6,0.2166661024093628,0.2166661024093628,0.12208312749862671,-0.19833332300186157,-0.3966670036315918,2,-0.07219751819417464,-2.000032186884229,2.6583330631256104,1.857126508658566,2.7416670322418213,-1.8182563008817774,2.678333044052124,-0.07219751819417464
3001,2002-06-13,2.6516671180725098,2.6700000762939453,2.5833330154418945,2.5850000381469727,703200.0,0.007599829353313714,-1.476161931295682,-3.6364132908510727,24.418646429241477,33.39945276127624,0.13048749552145056,0.238827003379809,0.14246968114732184,-0.1276052773351406,34.093038722717786,0.08666706085205078,-0.06876531976526712,-0.20316628217697152,-0.48931196030764523,0.08297939595370218,-0.3462391212423084,-0.06009344311163467,0.2546155260098959,41.00038337634396,10.248828464177642,0.1430728390653368,6,0.13749933242797852,0.19666588306427002,0.10208290815353394,-0.1791670322418213,-0.4700000286102295,3,-0.1307355093528103,1.1311514622804117,2.631666898727417,-2.000032186884229,2.6583330631256104,1.857126508658566,2.7416670322418213,-0.1307355093528103
3002,2002-06-14,2.6166670322418213,2.663332939147949,2.5699999332427983,2.663332939147949,1037400.0,-0.013199275878991168,3.000051090527286,-0.699984264471322,26.854260090506358,30.751599529493596,0.1186551762420418,0.254727290087724,0.17967810021663233,-0.09181555157942345,31.490555766728022,0.09333300590515092,-0.09432205958112094,-0.2177497148513794,-0.510955813907144,0.07545638420438516,-0.3643527643792619,-0.0711466653234969,0.2573206489765334,25.926156495248005,-5.240129997943196,0.14660304952788236,6,0.1441664695739746,0.22499942779541016,0.1395828127861023,-0.1441669464111328,-0.4833340644836426,4,-0.07707020721548052,-1.476161931295682,2.6516671180725098,1.1311514622804117,2.631666898727417,-2.000032186884229,2.6583330631256104,-0.07707020721548052
3003,2002-06-17,2.69333291053772,2.7366669178009038,2.5850000381469727,2.6166670322418213,924000.0,0.02929905767575458,-1.1666717756410976,-1.6428669960302755,34.71260005781244,30.218678803633008,0.01217759661818718,0.15918219503067688,0.1033092816254455,-0.16830244820766316,28.996274608061935,0.1516668796539311,-0.12119290480630429,-0.12391712665557808,-0.4073034726270097,0.15946921931585356,-0.2656102996412937,0.017776046330137518,0.14417624092356762,68.51829530779182,34.92218383599777,0.14169317298571574,6,0.03666710853576616,0.14833354949951127,0.07958364486694292,-0.19749987125396773,-0.41166591644287154,0,-0.15160874584401396,3.000051090527286,2.6166670322418213,-1.476161931295682,2.6516671180725098,1.1311514622804117,2.631666898727417,-0.15160874584401396
3004,2002-06-18,2.666666984558105,2.7300000190734863,2.641666889190674,2.666666984558105,217200.0,-0.009900716645641627,-2.533311716798018,0.0,29.411772625683255,30.496039596753686,0.009538272698259131,0.16849665201561015,0.13190280506898455,-0.14073259031619179,26.367199396208207,0.0883331298828125,-0.1599290904859889,-0.1340830564498905,-0.4118569117533566,0.1436907988535756,-0.27296998410162354,0.004803871201842558,0.1387410607169639,58.000120162734135,26.4875904356772,0.138886927651733,6,-0.006667017936706099,0.17499947547912642,0.10833305120468184,-0.17083394527435258,-0.4833340644836417,1,-0.1375001206993911,-1.1666717756410976,2.69333291053772,3.000051090527286,2.6166670322418213,-1.476161931295682,2.6516671180725098,-0.1375001206993911
3005,2002-06-19,2.6949999332427983,2.6949999332427983,2.625,2.6433329582214355,795600.0,0.010624854490178581,1.7096586635410653,100.0,32.64362849267286,30.93186906082766,-0.020419524303894487,0.13127371473538751,0.1030187592858911,-0.16793445550787256,24.995584038929987,0.0699999332427983,-0.18129177380563588,-0.09583345651626551,-0.37385151123894156,0.18218459820641053,-0.23484248387760376,0.04317557084507273,0.08215913858839796,74.99985694912539,43.86153965666393,0.13900902736133808,6,-0.03499996662139937,0.14666652679443315,0.08250010013580278,-0.19916689395904585,-0.44833302497863814,2,-0.16512057301142324,-2.533311716798018,2.666666984558105,-1.1666717756410976,2.69333291053772,3.000051090527286,2.6166670322418213,-0.16512057301142324
3006,2002-06-20,2.494999885559082,2.6683330535888667,2.4666669368743896,2.6600000858306885,533400.0,-0.07421152231460848,1.2201839196916446,-3.193533203818954,21.48287029331496,30.2779261268208,0.16710639257886806,0.3154167417706226,0.29911145135787187,0.03191211058906385,23.758084410102693,0.22833299636840865,-0.1969002670299207,-0.2755001425743102,-0.577810933873713,0.026810648725092534,-0.4266555382240118,-0.12434474692460862,0.2573000896415065,10.493685439334813,-17.91481455077222,0.1511553956497014,6,0.11333358287811279,0.2950000762939453,0.34500014781951904,0.07333314418792725,-0.12333297729492188,3,-0.10420841779116785,1.7096586635410653,2.6949999332427983,-2.533311716798018,2.666666984558105,-1.1666717756410976,2.69333291053772,-0.10420841779116785
3007,2002-06-21,2.5566670894622803,2.565000057220459,2.493333101272583,2.558332920074463,1535400.0,0.02471631532334917,8.55552729873639,0.010095930850026226,29.9401383969426,29.78729346551459,0.09651557493055529,0.2291373018850571,0.23718177101208582,-0.029418483751622482,21.919198922983337,0.07166695594787598,-0.18500184411637566,-0.1907496452331543,-0.483740650933862,0.10224136046755339,-0.3372451480835079,-0.044254142382800676,0.15564426037264045,33.333392202122404,3.195222359521374,0.1464955028503538,6,0.05166637897491455,0.23333287239074707,0.3083329200744629,0.036665916442871094,-0.25166702270507857,4,-0.14667533428408552,1.2201839196916446,2.494999885559082,1.7096586635410653,2.6949999332427983,-2.533311716798018,2.666666984558105,-0.14667533428408552
3008,2002-06-24,2.561666965484619,2.6583330631256104,2.4583330154418945,2.5366671085357666,937800.0,0.0019556226318815373,-1.2018187043863875,-15.0074423930156,31.546412733619604,29.379102728156102,0.07073622273649427,0.2066414677541415,0.23089751718868845,-0.033783136151085635,19.6475558588213,0.20000004768371582,-0.1759313223556811,-0.16791646480560285,-0.46052281741131784,0.12468988780011214,-0.3142196411084601,-0.021613288502745576,0.11625416653582743,38.03698964591813,7.390674223957696,0.1463031763028575,6,0.035833001136779785,0.22416603565216064,0.303333044052124,0.03166604042053223,-0.37999987602233887,0,-0.1672090882607793,8.55552729873639,2.5566670894622803,1.2201839196916446,2.494999885559082,1.7096586635410653,2.6949999332427983,-0.1672090882607793
3009,2002-06-25,2.5733330249786377,2.6449999809265137,2.5350000858306885,2.561666965484619,733800.0,0.004554089056541866,-2.38462159198031,0.4666450499251361,40.92065706967476,30.214554021052034,0.05112082793454542,0.17714865251051037,0.21622933027723956,-0.04479290551116133,17.620535552556344,0.1099998950958252,-0.16472906003033216,-0.1391670584678648,-0.42603245977744075,0.14769834284171113,-0.282599759122653,0.00426564218692338,-0.11500000953674316,48.591501763456016,14.773005425856162,0.14343270065478805,6,0.02416694164276123,0.2124999761581421,0.29166698455810547,0.03666698932647705,-0.35833311080932617,1,-0.11334173542742698,-1.2018187043863875,2.561666965484619,8.55552729873639,2.5566670894622803,1.2201839196916446,2.494999885559082,-0.11334173542742698
3010,2002-06-26,2.6166670322418213,2.6449999809265137,2.4583330154418945,2.541666984558105,551400.0,0.016839642146023293,1.8354631170472633,6.428910097892989,44.92754324271936,32.493320333660684,0.006074085293298559,0.11268276503588037,0.16969008537605923,-0.08659990316790944,15.542176967566437,0.18666696548461914,-0.16397136302765958,-0.07874975204467782,-0.3438412809336704,0.18634177684431474,-0.21129551648917388,0.05379601239981824,0.028332948684692383,75.39713716104848,37.503965515678644,0.13254576444449623,6,-0.019167065620422363,0.1691659688949585,0.2508329749107361,0.008332967758178711,-0.48000001907348633,2,-0.16560537004820985,-2.38462159198031,2.5733330249786377,-1.2018187043863875,2.561666965484619,8.55552729873639,2.5566670894622803,-0.16560537004820985
3011,2002-06-27,2.5999999046325684,2.6583330631256104,2.5183329582214355,2.5916669368743896,670200.0,-0.00636960201809611,1.2400144959325559,0.11110616613631746,44.39142335174564,34.441894029353946,0.016362130036405187,0.1075615681565445,0.18256983790807269,-0.06654450836421111,13.302826033545923,0.1400001049041748,-0.15903312347793808,-0.07808352708816546,-0.31815721915659,0.1619901649802591,-0.19812037312237774,0.041953318946046814,-0.14166688919067383,70.83342770733174,29.005424061432905,0.1200368460342123,6,-0.0024999380111694336,0.18583309650421143,0.27916663885116577,0.05333304405212402,-0.6216669082641604,3,-0.1358973112802253,1.8354631170472633,2.6166670322418213,-2.38462159198031,2.5733330249786377,-1.2018187043863875,2.561666965484619,-0.1358973112802253
3012,2002-06-28,2.5833330154418945,2.8316669464111333,2.5350000858306885,2.5833330154418945,1638600.0,-0.006410342231542909,-5.137986316303537,0.0,37.85160504550021,34.79067236131925,0.031070753110556737,0.09676740639505965,0.19657459215037942,-0.046392199433943127,10.109630586614127,0.2966668605804448,-0.1502904121822093,-0.07416707277297974,-0.26547072546593675,0.11713657991997728,-0.16981889911945824,0.02148475357349877,-0.125,33.482089258664125,-8.51098558574666,0.09565182634647844,6,0.06166696548461914,0.20249998569488525,0.3104169964790344,0.09583353996276855,-0.4533329010009761,4,-0.08193527737713202,1.2400144959325559,2.5999999046325684,1.8354631170472633,2.6166670322418213,-2.38462159198031,2.5733330249786377,-0.08193527737713202
3013,2002-07-01,2.5,2.5916669368743896,2.4916670322418213,2.5833330154418945,1001400.0,-0.032257945430871904,-1.000019073686419,-100.0,37.85166043911301,35.728437673922556,0.09397828839140532,0.15731905900490295,0.2770819099718902,0.04125441367726479,7.814266337505882,0.09999990463256836,-0.13902525940185884,-0.13791674375534058,-0.3072113827657832,0.03137789525510204,-0.22256406326056188,-0.05326942425011927,-0.026733627319335707,11.160781568910934,-32.74018170442984,0.08464731950522134,7,0.14499998092651367,0.2858330011367798,0.39583325386047363,0.18833303451538086,-0.3466670513153076,0,-0.07799997329711927,-5.137986316303537,2.5833330154418945,1.2400144959325559,2.5999999046325684,1.8354631170472633,2.6166670322418213,-0.07799997329711927
3014,2002-07-02,2.391666889190674,2.516666889190674,2.380000114440918,2.4866669178009038,1199400.0,-0.043333244323730424,-1.3098562036721757,1.140004692095541,33.63634206043989,35.83873918145222,0.17790942054792813,0.2411296946900805,0.38610790673773376,0.15472539111894168,6.489568233111881,0.13666677474975586,-0.13196564258481525,-0.222833204269409,-0.3923461162643398,-0.05332029227447821,-0.3075896602668746,-0.13807674827194338,0.44000005722045943,2.583048814734577,-41.41809026146773,0.08475645599746545,7,0.21416664123535156,0.3549996614456177,0.5166663527488708,0.3041660785675049,-0.2083339691162105,1,-0.08780478614204346,-1.000019073686419,2.5,-5.137986316303537,2.5833330154418945,1.2400144959325559,2.5999999046325684,-0.08780478614204346
3015,2002-07-03,2.433332920074463,2.498332977294922,2.3399999141693115,2.37833309173584,804600.0,0.01742133533398893,-1.4050680129217308,-0.5789453871038147,35.540747252969396,37.40072551030271,0.10641299044487074,0.18879732659983262,0.34348404090515583,0.118092493200459,6.409761309310985,0.15833306312561035,-0.1353750519188308,-0.16825046539306632,-0.35179420969102004,0.015293278904887408,-0.26002233754204296,-0.07647859324408968,0.38930068969726594,18.982970137246546,-24.348589732771124,0.09177187214897685,7,0.15250051021575928,0.2933335304260254,0.48041707277297974,0.26666712760925293,-0.2833328247070308,2,-0.08972590807610092,-1.3098562036721757,2.391666889190674,-1.000019073686419,2.5,-5.137986316303537,2.5833330154418945,-0.08972590807610092
3016,2002-07-05,2.5,2.5,2.4216670989990234,2.424999952316284,273000.0,0.02739743475935752,1.088876031954427,1.3636414866962017,42.58470871307374,38.80567776765062,0.04529278585292973,0.11323416520298046,0.277043878008318,0.0562054041063913,6.56983319676247,0.07833290100097656,-0.13182980737743666,-0.09225003719329816,-0.2765593850735426,0.09205931068694628,-0.18440471113342038,-9.536325317593963e-05,0.30332826194763207,32.54236614180671,-12.454221162438891,0.09215467394012213,7,0.08583343029022217,0.22666645050048828,0.4133334755897522,0.23000001907348633,-0.34166693687438965,4,-0.14533319473266604,-1.4050680129217308,2.433332920074463,-1.3098562036721757,2.391666889190674,-1.000019073686419,2.5,-0.14533319473266604
3017,2002-07-08,2.363332986831665,2.5,2.353332996368408,2.493333101272583,476400.0,-0.05466680526733403,1.0465080690501776,-1.7333337571883156,30.51180791940476,38.69072167718231,0.1694732318053651,0.23725642959185,0.4123006627629877,0.19701266344570723,6.918663497645132,0.1466670036315918,-0.13738184133315956,-0.21316704750061044,-0.41907386072351915,-0.007260234277701727,-0.3161204541120646,-0.1102136408891563,0.42146214120483405,9.271406484470921,-31.396980720112673,0.10295340661145429,7,0.22250044345855713,0.36333346366882324,0.5541669726371765,0.40833353996276855,-0.2583329677581787,0,-0.1629055205544253,1.088876031954427,2.5,-1.4050680129217308,2.433332920074463,-1.3098562036721757,2.391666889190674,-0.1629055205544253
3018,2002-07-09,2.4916670322418213,2.506666898727417,2.336667060852051,2.3499999046325684,836400.0,0.0543021428318502,-1.0198062713249552,-1.0897461761361553,40.773299899462096,38.674348658269786,0.03371049644706581,0.09405494371365464,0.28358874273849155,0.07443212729098203,6.981169933166941,0.1699998378753662,-0.10971413070915581,-0.07233300209045401,-0.2660121593368183,0.1213461551559103,-0.16917258071363594,0.02450657653272792,0.27533628723999026,86.11117733855735,45.66737938488837,0.09683957862318208,7,0.09249997138977051,0.17416644096374512,0.4470829367637634,0.29666590690612793,-0.33500003814697266,1,-0.14515058116553448,1.0465080690501776,2.363332986831665,1.088876031954427,2.5,-1.4050680129217308,2.433332920074463,-0.14515058116553448
3019,2002-07-10,2.450000047683716,2.5,2.440000057220459,2.450000047683716,580800.0,-0.01672253315508876,-5.0,0.0,37.2617285603429,37.82259147133907,0.0626289966972231,0.12576175176620197,0.3246545252824231,0.12313239999831893,6.974905300400766,0.059999942779541016,-0.09719083299512254,-0.10358333587646484,-0.2983070646707082,0.09114039291777853,-0.20094520027358653,-0.006221471479343155,0.29118309628031014,66.6665264203099,29.330037656235433,0.09736186439712172,7,0.13416695594787598,0.19416701793670654,0.4837496876716614,0.3383328914642334,-0.29999995231628374,2,-0.12108860947961986,-1.0198062713249552,2.4916670322418213,1.0465080690501776,2.363332986831665,1.088876031954427,2.5,-0.12108860947961986
3020,2002-07-11,2.441667079925537,2.49666690826416,2.363332986831665,2.461667060852051,669600.0,-0.0034012112636719882,1.962986706791775,-100.0,46.53683715111995,38.060970782380664,0.04864300549468359,0.12556853632862097,0.3294293892582729,0.13979897411473718,7.847033956028135,0.13333392143249512,-0.08749844753781977,-0.10241631269454965,-0.29962341583336727,0.09479079044426797,-0.20101986426395868,-0.003812761125140618,0.2752450990517703,61.76477600553132,20.164007681701626,0.09860355156940882,7,0.1424999237060547,0.17166650295257568,0.4691659212112427,0.3566659688949585,-0.2799999713897705,3,-0.1058023683797843,-5.0,2.450000047683716,-1.0198062713249552,2.4916670322418213,1.0465080690501776,2.363332986831665,-0.1058023683797843
3021,2002-07-12,2.3050000667572017,2.4666669368743896,2.2083330154418945,2.4016671180725098,1800600.0,-0.05597282868412323,1.2794167300404224,4.833357175214003,35.108481707537265,37.75617930038477,0.1554062871359001,0.24762853102726767,0.45964108135086024,0.2847813913558608,9.092669349775429,0.2583339214324951,-0.09374890458727991,-0.22174997329711976,-0.4390580126087582,-0.004441933985481317,-0.330403992952939,-0.11309595364130054,0.38909740513259017,32.402303838478616,-9.821053308074738,0.10865401965581917,7,0.09499990940094039,0.21499991416931197,0.5724998712539677,0.5258328914642338,-0.09500002861022905,4,-0.06724510494606273,1.962986706791775,2.441667079925537,-5.0,2.450000047683716,-1.0198062713249552,2.4916670322418213,-0.06724510494606273
3022,2002-07-15,2.414999961853028,2.416666984558105,2.25,2.256666898727417,778800.0,0.047722295839487616,1.0618539672988978,-1.6379217217370257,42.28069409330038,38.248294150850036,0.021252143854926242,0.1283248734778204,0.3449757366413748,0.1833685675756569,10.543490795287031,0.16666698455810502,-0.10494752778348504,-0.10166672468185389,-0.320119541646966,0.1167860922832582,-0.21089313316440972,0.007559683800701933,0.24023635352093242,69.27370908564927,25.425257523796347,0.10922640848255595,7,-0.05250000953674361,0.10500001907348588,0.4491665363311763,0.4458330869674678,-0.24333286285400435,0,-0.1062802910069105,1.2794167300404224,2.3050000667572017,1.962986706791775,2.441667079925537,-5.0,2.450000047683716,-0.1062802910069105
3023,2002-07-16,2.2850000858306885,2.416666984558105,2.243333101272583,2.4049999713897705,1074600.0,-0.053830177257059075,1.4186025622685912,-0.7578953074626126,36.505500430491786,38.56708952530025,0.1313610569891832,0.23838720446866946,0.46929437812894204,0.31942390976567214,11.372929891639679,0.17333388328552202,-0.11925252286009513,-0.21124995946884173,-0.4364046114804485,0.013904692542765051,-0.3238272854746449,-0.09867263346303856,0.3344839655487064,26.285824055454736,-16.26195342070716,0.11257732600580331,7,0.07249987125396729,0.2349998950958252,0.5791664123535156,0.5758329629898071,0.029999971389770508,1,-0.07877464332425399,1.0618539672988978,2.414999961853028,1.2794167300404224,2.3050000667572017,1.962986706791775,2.441667079925537,-0.07877464332425399
3024,2002-07-17,2.299999952316284,2.398333072662353,2.25,2.289999961853028,495600.0,0.0065644927449282076,-2.2962936471984365,-0.08333333333332964,34.775634559659636,38.48207700382139,0.11397666551966257,0.2050206161576682,0.4515181185902377,0.3096701812184435,12.247192907413444,0.14833307266235307,-0.12884201126033723,-0.17791674137115487,-0.404353377083174,0.048519894340864234,-0.29113505922716465,-0.0646984235151451,0.2865920161881106,31.791939538268178,-6.327950271531893,0.11321831785600958,7,0.05750000476837158,0.2200000286102295,0.5641665458679199,0.5608330965042114,0.125,2,-0.06231867877957464,1.4186025622685912,2.2850000858306885,1.0618539672988978,2.414999961853028,1.2794167300404224,2.3050000667572017,-0.06231867877957464
3025,2002-07-18,2.25,2.3316669464111333,2.220000028610229,2.25333309173584,736800.0,-0.021739110153428554,-2.5263403579306964,-0.3333094914527006,33.69566279747522,37.49440523542155,0.15112879687502145,0.23186054263220157,0.49665272191969256,0.36489167151761226,13.423866634734747,0.11166691780090421,-0.13487767411021734,-0.20566669702529916,-0.4297291891545245,0.018395795103926194,-0.31769794308991184,-0.09363545096068648,0.30633125225939484,16.129118594668725,-17.11525087631115,0.11203124606461273,7,0.10749995708465576,0.26999998092651367,0.6141664981842041,0.6108330488204956,0.048332929611206055,3,-0.044444402058919086,-2.2962936471984365,2.299999952316284,1.4186025622685912,2.2850000858306885,1.0618539672988978,2.414999961853028,-0.044444402058919086
3026,2002-07-19,2.234999895095825,2.266666889190674,2.1583330631256104,2.221667051315308,1284000.0,-0.006666713290744308,1.826093716958366,-4.000143061516319,33.74807031173354,37.853989945680304,0.13922669384210318,0.23861741335446052,0.5021607433101298,0.38529200614517123,14.332438166553214,0.10833382606506348,-0.12877006925579115,-0.20766680240631086,-0.451424982750559,0.03609137793793726,-0.32954589257843514,-0.08578771223418657,0.2934914982181698,29.677415782289625,-3.390778715615898,0.12187909017212416,7,0.09750008583068848,0.2600001096725464,0.6133331060409546,0.6133331060409546,0.10666704177856445,4,-0.032811091723525365,-2.5263403579306964,2.25,-2.2962936471984365,2.299999952316284,1.4186025622685912,2.2850000858306885,-0.032811091723525365
3027,2002-07-22,2.1816670894622803,2.25,2.0833330154418945,2.201667070388794,944400.0,-0.023862553976208734,1.857168548143183,-1.5000536461500447,34.72002145995933,37.181403452402215,0.1833627588195874,0.27659695941414686,0.5463680987211039,0.4436100667029206,15.425635232025622,0.16666698455810547,-0.12886083171257035,-0.24224960803985596,-0.5059596544853711,0.021460438405659144,-0.37410463126261373,-0.11039458481709818,0.3098084708328761,29.50016593901459,-6.077304427614639,0.13185502322275758,7,0.10999941825866699,0.2758328914642334,0.6370826363563538,0.6666659116744995,0.07999992370605469,0,0.012986834160694904,1.826093716958366,2.234999895095825,-2.5263403579306964,2.25,-2.2962936471984365,2.299999952316284,0.012986834160694904
3028,2002-07-23,2.1333329677581787,2.2266669273376465,2.0350000858306885,2.1816670894622803,879000.0,-0.022154673340199937,1.771077567931832,2.4167083899577997,36.84208992394013,37.13477693724636,0.19614892998572664,0.3069326283172926,0.5856866612323639,0.4964062537661631,17.613450281096874,0.191666841506958,-0.14282690255619368,-0.2691670298576354,-0.5544626153805714,0.01612855566530058,-0.4118148226191032,-0.12651923709616764,0.30916548715458614,27.06412175370378,-12.162837417284429,0.1426477927614679,7,0.1325005292892456,0.30000054836273193,0.667917013168335,0.7083334922790527,0.10000014305114746,1,0.01796912709839593,1.857168548143183,2.1816670894622803,1.826093716958366,2.234999895095825,-2.5263403579306964,2.25,0.01796912709839593
3029,2002-07-24,2.2816669940948486,2.3333330154418945,2.0316669940948486,2.1099998950958248,1563000.0,0.06953158676047999,1.1939415482517362,-3.551675150941172,43.03220878148078,36.745373785064224,0.023943701505250825,0.14295682191997905,0.4270808828786459,0.35306958504289687,19.464370322505033,0.3016660213470459,-0.13069465173194805,-0.1062497019767763,-0.38450846100589997,0.17200905705234737,-0.2453790814913379,0.03287967753778531,0.10378168914642538,82.87310545737343,39.388221592780724,0.13912937951456178,7,-0.03250002861022949,0.1499999761581421,0.5041662454605103,0.5599994659423828,0.08333301544189453,2,0.014609083276341028,1.771077567931832,2.1333329677581787,1.857168548143183,2.1816670894622803,1.826093716958366,2.234999895095825,0.014609083276341028
3030,2002-07-25,2.1833329200744633,2.3333330154418945,2.1583330631256104,2.2799999713897705,993600.0,-0.043097469646044884,-1.3863613827184575,-0.5631076186349303,35.86311145700647,36.82922153500525,0.09139003484017261,0.218357339272373,0.509382920374057,0.4550815863201554,20.709926464017244,0.17499995231628418,-0.14096758364769535,-0.18291707038879368,-0.45355825179749765,0.08772411101991029,-0.31823766109314544,-0.04759647968444192,-0.1516659259796147,50.27610511199521,5.183706014936448,0.13532059070435196,7,0.040834069252013716,0.2483340501785274,0.5675002932548519,0.6583335399627681,0.1500000953674312,3,0.11068721129051573,1.1939415482517362,2.2816669940948486,1.771077567931832,2.1333329677581787,1.857168548143183,2.1816670894622803,0.11068721129051573
3031,2002-07-26,2.24666690826416,2.265000104904175,2.164999961853028,2.174999952316284,669600.0,0.02900793901258858,-1.1818148715534642,-0.7413793528687841,44.426795952939955,37.06767729718742,0.021133747324673546,0.1340690789889325,0.42827311895409714,0.3970020677989856,22.162257469345985,0.10000014305114702,-0.1438345709582567,-0.10191643238067627,-0.353789610142762,0.14995674538140946,-0.22785302126171914,0.024020156500366596,-0.21499991416931152,71.27084224111836,20.75309967887153,0.12593658888104292,7,-0.022499918937683105,0.18500006198883057,0.504166305065155,0.5949995517730713,0.0,4,0.022996742933719894,-1.3863613827184575,2.1833329200744633,1.1939415482517362,2.2816669940948486,1.771077567931832,2.1333329677581787,0.022996742933719894
3032,2002-07-29,2.37166690826416,2.37166690826416,2.184999942779541,2.255000114440918,2027400.0,0.055637976212761675,2.200001634868475,1.6279021800241522,44.24920825023932,37.928089277159366,-0.12366406070367164,-0.008012271366191204,0.28846384995821905,0.2777972418775052,22.945094525611964,0.18666696548461914,-0.15624947845664794,0.03366687297821036,-0.19322321318278668,0.2605569591392074,-0.07977817010228838,0.1471119160587091,-0.3339665937423706,100.0,51.75453993115326,0.11344504308049858,7,-0.15666687488555908,0.060000061988830566,0.3274998068809509,0.4183330535888672,-0.12166690826416016,0,-0.012649319044438556,-1.1818148715534642,2.24666690826416,-1.3863613827184575,2.1833329200744633,1.1939415482517362,2.2816669940948486,-0.012649319044438556
3033,2002-07-30,2.3050000667572017,2.37166690826416,2.275000095367432,2.369999885559082,606600.0,-0.028109698404381933,1.8292505922620268,-0.5571406967809478,43.21374341542055,38.86565692779947,-0.060191671082699294,0.045636423201591114,0.33886529265056264,0.34923852527934995,24.17501266914733,0.09666681289672807,-0.14836928010378614,-0.023249971866607932,-0.23721973797904328,0.1907197942458274,-0.1302348549228256,0.08373491118960974,-0.25394108848571717,80.39210048924895,33.05258114770122,0.10698488305621758,7,-0.10333311557769731,0.12666690349578902,0.3941666483879094,0.48499989509582564,-0.09666705131530717,1,-0.01879958886501465,2.200001634868475,2.37166690826416,-1.1818148715534642,2.24666690826416,-1.3863613827184575,2.1833329200744633,-0.01879958886501465
3034,2002-07-31,2.1816670894622803,2.3499999046325684,2.166666984558105,2.303333044052124,910200.0,-0.05350671311191457,-1.41758497423498,1.871789134684852,39.01410542124556,39.45659499710729,0.049830810980709295,0.16066759066244174,0.4454538971711979,0.4744152202043699,25.862190992497837,0.18333292007446333,-0.15895626194649148,-0.13608295917511004,-0.35743260262031784,0.08526668427009776,-0.24675778089771416,-0.02540813745250592,-0.11778379399108863,10.937798604584108,-33.14868164029949,0.1106748217226039,7,0.01999986171722412,0.24999988079071045,0.5099993944168091,0.6041659116744995,0.0516660213470459,2,0.023681899771325954,1.8292505922620268,2.3050000667572017,2.200001634868475,2.37166690826416,-1.1818148715534642,2.24666690826416,0.023681899771325954
3035,2002-08-01,2.2149999141693115,2.259999990463257,2.166666984558105,2.1916670799255367,1036200.0,0.015278602710758538,-1.5454563188233157,-0.19177784222738184,45.83333149368613,40.79940179510202,0.012305128961279443,0.11609118790993866,0.3987500690597945,0.443005605927028,27.33647350082937,0.09333300590515181,-0.15109733386014357,-0.09183348417282122,-0.3107033719785628,0.12703640363292035,-0.201268428075692,0.017601459730049562,-0.1388052741864012,24.193492565964785,-20.488145207414494,0.10943494390287067,8,-0.013332962989807129,0.2166670560836792,0.47666656970977783,0.5708330869674683,-0.006666898727416992,3,0.06772013597286564,-1.41758497423498,2.1816670894622803,1.8292505922620268,2.3050000667572017,2.200001634868475,2.37166690826416,0.06772013597286564
3036,2002-08-02,2.136667013168335,2.2416670322418213,2.136667013168335,2.2166669368743896,810000.0,-0.03536474222860353,-1.625002980235081,-3.428641495938217,36.724991602291794,41.02217625536119,0.08406273233418737,0.17476893278192485,0.4622573743901901,0.5233579741482051,28.974631007287265,0.10500001907348633,-0.14473307038998762,-0.15199973583221427,-0.3635538108776335,0.059554339213204965,-0.2577767733549239,-0.04622269830950465,-0.04865348245417467,0.0,-39.85365489237016,0.10577703752270963,8,0.06499993801116943,0.29499995708465576,0.5549994707107544,0.6491659879684448,0.058332920074463335,4,0.0920433558722542,-1.5454563188233157,2.2149999141693115,-1.41758497423498,2.1816670894622803,1.8292505922620268,2.3050000667572017,0.0920433558722542
3037,2002-08-05,1.978332996368408,2.1600000858306885,1.978332996368408,2.134999990463257,978000.0,-0.07410327197645228,-1.31914948661485,1.958339293803498,35.758518559526095,40.90177943709297,0.23526077189563233,0.31914348583881114,0.5998592045946565,0.682891089378949,30.49916285378891,0.1816670894622805,-0.1368208921472185,-0.2910837531089785,-0.5406760914666735,-0.041491414751283484,-0.4158799222878258,-0.1662875839301312,0.3933339118957522,0.0,-39.852684793160535,0.12479616917884745,8,0.1966669559478762,0.4266669750213625,0.7133334875106814,0.8075000047683718,0.1966669559478762,0,0.13563637283931884,-1.625002980235081,2.136667013168335,-1.5454563188233157,2.2149999141693115,-1.41758497423498,2.1816670894622803,0.13563637283931884
3038,2002-08-06,2.1300001144409184,2.1566669940948486,1.9750000238418581,1.9750000238418581,1108800.0,0.07666409969955668,-1.3440885686048964,-0.989360212689219,42.994526143036346,40.89759247726581,0.09283361767137466,0.14650323196528214,0.432018621349088,0.5321196431984445,31.990567455840612,0.1816669702529905,-0.12440141072782263,-0.12133328914642272,-0.3550264099861198,0.11235983169327435,-0.23817984956627125,-0.004486728726574185,0.23380011558532665,41.333370632607426,0.44201003790360005,0.11684656041984864,8,0.04333335161209062,0.15333336591720537,0.5854163765907283,0.6558328866958614,0.029999971389770064,1,0.056337971413949584,-1.31914948661485,1.978332996368408,-1.625002980235081,2.136667013168335,-1.5454563188233157,2.2149999141693115,0.056337971413949584
3039,2002-08-07,2.1533329486846924,2.174999952316284,2.041666984558105,2.125,760800.0,0.01095438168551377,2.7209050110947484,0.18279311047618288,45.92695683900886,42.01579751971052,0.05518553507523638,0.10519886998125028,0.3925574416373596,0.5083103773988933,33.48413961215885,0.13333296775817916,-0.1088853061544115,-0.08316709995269767,-0.3008797740804039,0.13454557417500856,-0.19202343701655078,0.02568923711115545,0.194915273094177,62.57296341361903,17.783091403343697,0.10885633706385314,8,0.02000051736831665,0.09250050783157349,0.5620835423469543,0.6325000524520874,0.005000114440917969,2,0.02554183122995335,-1.3440885686048964,2.1300001144409184,-1.31914948661485,1.978332996368408,-1.625002980235081,2.136667013168335,0.02554183122995335
3040,2002-08-08,2.1833329200744633,2.190000057220459,2.146667003631592,2.1583330631256104,1194600.0,0.013931877747050514,1.2608079111857449,0.8823598710839373,47.85019849556455,42.39617558000213,0.028145347675520238,0.05781713906243402,0.34504822796048007,0.47813665495915547,34.43393661054256,0.04333305358886719,-0.09182954116916475,-0.04025042057037309,-0.23628518987363156,0.15578434873288538,-0.13826780522200233,0.057766964081256145,0.14998537378692545,78.1247359703886,30.125178258699414,0.09801738465162935,8,-0.009999454021454302,0.057500541210174116,0.4929171204566951,0.5633336305618282,-0.046665906906128374,3,0.022900855052905733,2.7209050110947484,2.1533329486846924,-1.3440885686048964,2.1300001144409184,-1.31914948661485,1.978332996368408,0.022900855052905733
3041,2002-08-09,2.150000095367432,2.190000057220459,2.125,2.190000057220459,1424400.0,-0.015266945503617624,2.250005960470162,-1.6000076294381411,48.660072873247415,42.88627164922525,0.0517679150449224,0.08320850374656841,0.36049956690433893,0.510780793241786,34.54514574951712,0.06500005722045898,-0.09306396651878712,-0.0658332467079159,-0.2605666987165103,0.12890020530067847,-0.1631999727122131,0.031533479296381284,0.16898546769317546,81.39536946834347,29.772881573698655,0.09736672600429727,8,0.02333337068557695,0.09083336591720537,0.5062498450279231,0.5766663551330562,-0.040000200271607333,4,0.027131589528833766,1.2608079111857449,2.1833329200744633,2.7209050110947484,2.1533329486846924,-1.3440885686048964,2.1300001144409184,0.027131589528833766
3042,2002-08-12,2.1583330631256104,2.188333034515381,2.1166670322418213,2.164999961853028,591000.0,0.0038757987853736964,1.6874896622633497,0.1666726271368415,51.09489401691552,43.76195504939136,0.011165302031201474,0.05761470916766065,0.3324551125247823,0.5021465482214982,34.68005067925345,0.07166600227355957,-0.0765261511391997,-0.04466693401336652,-0.2166340986414994,0.12730023061476636,-0.13065051632743296,0.04131664830069992,0.1468930783662472,85.27116782392068,29.280544513709323,0.08598358231406648,8,0.004166901111602783,0.0825003981590271,0.4979168772697449,0.5683333873748779,-0.21166610717773438,0,0.016988513378045855,2.250005960470162,2.150000095367432,1.2608079111857449,2.1833329200744633,2.7209050110947484,2.1533329486846924,0.016988513378045855
3043,2002-08-13,2.1050000190734863,2.1766669750213623,2.041666984558105,2.136667013168335,1302600.0,-0.024710293774070857,1.4179048391745834,4.749883774988061,41.56049254254576,44.044886951758045,0.03704000753286474,0.10200080827690261,0.36838176815410417,0.5530821364725838,34.93639779887659,0.13499999046325728,-0.07836470440234855,-0.08899997472763044,-0.2617366663940883,0.08373671693882745,-0.17536832056085938,-0.0026316288944014943,0.1870170777123712,42.69650279512807,-9.48497012749899,0.08636834583322898,8,0.012499988079071045,0.13583344221115112,0.5512499213218689,0.621666431427002,-0.23833298683166504,1,0.033254124754644065,1.6874896622633497,2.1583330631256104,2.250005960470162,2.150000095367432,1.2608079111857449,2.1833329200744633,0.033254124754644065
3044,2002-08-14,2.1566669940948486,2.166666984558105,2.075000047683716,2.075000047683716,829200.0,0.024544881022900533,-1.2448968867505787,-2.5789295367449423,48.666702747370756,44.359705979945225,-0.020725696264217053,0.041155155521286346,0.3005707755085214,0.49849545046985,35.20659823537898,0.0916669368743892,-0.08935781377219065,-0.030166351795196444,-0.19614724917014836,0.13581454557975547,-0.11315680048267263,0.05282409689227974,0.12266941977324874,77.5282325597843,24.06865105976148,0.08299044868747604,8,-0.04833346605300903,0.08083301782608032,0.46833324432373047,0.5683330297470093,-0.28166699409484863,2,0.0015454827958911732,1.4179048391745834,2.1050000190734863,1.6874896622633497,2.1583330631256104,2.250005960470162,2.150000095367432,0.0015454827958911732
3045,2002-08-15,2.150000095367432,2.1916670799255367,2.1333329677581787,2.1333329677581787,1014600.0,-0.0030912972404507633,-5.999899866966059,0.20408657776117506,44.87631115633489,45.265408152616686,-0.027098330209995414,0.04210492881840722,0.2961100320087544,0.5025201740843848,35.18546024709094,0.058334112167357954,-0.09554475109940341,-0.031833255290984575,-0.1958149872645012,0.13214847668253205,-0.1138241212777431,0.05015761069577396,0.11716286289961575,72.22202795535595,20.147324542058968,0.08199086598675837,8,-0.06666654348373457,0.08583337068557695,0.464166939258575,0.5749999284744258,-0.28666710853576705,3,0.0038757987853736964,-1.2448968867505787,2.1566669940948486,1.4179048391745834,2.1050000190734863,1.6874896622633497,2.1583330631256104,0.0038757987853736964
3046,2002-08-16,2.1616671085357666,2.1916670799255367,2.061666965484619,2.1449999809265137,1594800.0,0.005426517512010065,2.3912894749117872,0.9999999999999734,37.34939759036145,45.44217248937617,-0.038941229253656395,0.025995099663856713,0.27338271374317635,0.4881189512964905,34.958365997679074,0.13000011444091752,-0.08567158820628817,-0.016499602794647128,-0.1787461020640677,0.14574689647477346,-0.0976228524293572,0.06462364684006294,0.09380933235427369,80.00003178912397,32.58356519459451,0.08112324963471018,8,-0.07833355665206909,0.05916637182235718,0.4370831847190857,0.5633329153060913,-0.33666706085205056,4,-0.011565192100445931,-5.999899866966059,2.150000095367432,-1.2448968867505787,2.1566669940948486,1.4179048391745834,2.1050000190734863,-0.011565192100445931
3047,2002-08-19,2.2100000381469727,2.233333110809326,2.1333329677581787,2.1333329677581787,426000.0,0.022359099336042076,-1.6086856467588202,4.599897006022287,44.14783230147363,45.57031761809143,-0.05694465359738787,-0.021192935267837498,0.2145917406697051,0.43695914718809625,34.12829985148532,0.10000014305114746,-0.0878049406819228,0.030416679382324396,-0.1324520900350068,0.1932854487996556,-0.0510177053263412,0.11185106409099,0.03425734606114039,87.82618863399455,42.739326218358784,0.0814343847086655,8,-0.07249999046325684,-0.014166533946990967,0.24999994039535522,0.45083296298980713,-0.37666702270507835,0,-0.045248932726261626,2.3912894749117872,2.1616671085357666,-5.999899866966059,2.150000095367432,-1.2448968867505787,2.1566669940948486,-0.045248932726261626
3048,2002-08-20,2.1716670989990234,2.2316670417785645,2.1516671180725098,2.2100000381469727,288000.0,-0.017345221034516523,-1.0425625167401202,-0.4999922255220562,49.31192592823477,45.94642529467208,-0.01349928265684408,0.0212485775825626,0.23976382593798107,0.47053705775912924,33.023185354704424,0.07999992370605469,-0.07325807566709885,-0.009832966327667059,-0.17130625853951154,0.15164032588417742,-0.09056961243358908,0.07090367977825496,0.06181999079443923,64.07794227938113,14.065390369994972,0.08073664610592218,8,-0.03416705131530762,0.024166405200958252,0.2695828676223755,0.48916590213775635,-0.35333406925201416,1,-0.1036071058749547,-1.6086856467588202,2.2100000381469727,2.3912894749117872,2.1616671085357666,-5.999899866966059,2.150000095367432,-0.1036071058749547
3049,2002-08-21,2.315000057220459,2.316667079925537,2.164999961853028,2.173332929611206,387000.0,0.06600134904999999,1.091943325895824,-3.6957022017663888,55.976113271604675,46.84930471423209,-0.14694046545459916,-0.12591482917356256,0.0873507209584874,0.32400602924081445,32.770171381794334,0.15166711807250932,-0.039871688957700435,0.1318333387374877,-0.03460488689855268,0.2982715643735281,0.04861422591946729,0.21505245155550812,-0.34000003337860085,99.34626589923968,44.16476429387446,0.08321911281802029,8,-0.1358330249786377,-0.12833350896835327,0.12374991178512573,0.3458329439163208,-0.6016670465469358,2,-0.1936643688540275,-1.0425625167401202,2.1716670989990234,-1.6086856467588202,2.2100000381469727,2.3912894749117872,2.1616671085357666,-0.1936643688540275
3050,2002-08-22,2.424999952316284,2.424999952316284,2.259999990463257,2.299999952316284,496200.0,0.047516152214656326,1.6399993896484375,0.8823500702631291,66.60268255515439,48.842928012221755,-0.24479796518456265,-0.22860186869296228,-0.029778663756004242,0.21253293977519405,32.084945229300295,0.16499996185302734,-0.021396901298796678,0.22974988222122184,0.03125760122808474,0.42824216321435915,0.1305037417246533,0.3289960227177904,-0.4431665873527524,100.0,36.2753438914669,0.09924614049656862,8,-0.19166648387908936,-0.22499996423721313,0.013750016689300537,0.2358330488204956,-0.7749999761581423,3,-0.2268041085076894,1.091943325895824,2.315000057220459,-1.0425625167401202,2.1716670989990234,-1.6086856467588202,2.2100000381469727,-0.2268041085076894
3051,2002-08-23,2.298332929611206,2.423332929611206,2.2833330631256104,2.423332929611206,651600.0,-0.05223382482300243,1.2399978637695312,-1.0,69.12353112321826,50.84610991292206,-0.10602706574022402,-0.10315447873223516,0.08749522733503845,0.3369752493925806,31.362688604069078,0.14166688919067383,-0.011000902761757025,0.10049955844879133,-0.10211235861977785,0.30311147551736073,-0.0008064000854934861,0.20180551698307614,-0.29877290115356425,56.571353834584,-14.585566287636098,0.10130595853428469,8,-0.06499946117401123,-0.09833294153213501,0.14041703939437866,0.36250007152557373,-0.7733329534530642,4,-0.18926759355665979,1.6399993896484375,2.424999952316284,1.091943325895824,2.315000057220459,-1.0425625167401202,2.1716670989990234,-0.18926759355665979
3052,2002-08-26,2.3416669368743896,2.368333101272583,2.275000095367432,2.298332929611206,461400.0,0.018854538741919447,-1.0740742703040749,-0.34667205810546875,64.53092413466206,53.398380089823874,-0.13479547974985184,-0.15689535240355923,0.03620629738792047,0.291512855683449,31.837988577004754,0.09333300590515092,-0.0037926646110841844,0.1453335642814637,-0.05224122824366528,0.3429083568065927,0.046546168018899436,0.244120960544028,-0.3250893114624023,69.51225575498434,-5.193366221104,0.0987873962625645,8,-0.09833347797393799,-0.1416669487953186,0.07208305597305298,0.29416608810424805,-0.8416669368743896,0,-0.22064063896307573,1.2399978637695312,2.298332929611206,1.6399993896484375,2.424999952316284,1.091943325895824,2.315000057220459,-0.22064063896307573
3053,2002-08-27,2.261667013168335,2.3883330821990967,2.261667013168335,2.3666670322418213,435000.0,-0.03416366454438524,-1.4126865908874164,-2.423039679570413,56.900264417046365,54.31322027534338,-0.03378849738392642,-0.08464824517655156,0.10468613049832864,0.36748716507527357,32.26148382488226,0.12666606903076172,0.003497401837879721,0.0675002932548523,-0.12596461722599983,0.2609652037357044,-0.029232161985573768,0.16423274849527836,-0.22875249468017556,37.17963648501299,-37.44712858847413,0.09673245524042613,8,-0.0183335542678833,-0.061667025089263916,0.11291623115539551,0.3366659879684448,-0.8033339977264407,1,-0.18938862141619783,-1.0740742703040749,2.3416669368743896,1.2399978637695312,2.298332929611206,1.6399993896484375,2.424999952316284,-0.18938862141619783
3054,2002-08-28,2.233333110809326,2.316667079925537,2.2083330154418945,2.2583329677581787,516600.0,-0.01252788416421935,-1.8889065495131496,0.23809383245307697,53.19150166578499,55.23713033194895,0.007335567410413635,-0.055068586882904835,0.12179283454607948,0.3925478520381729,32.13181452667017,0.10833406448364258,0.006644082455816047,0.03658308982849112,-0.15755765486667883,0.23072383452366108,-0.06048728251909408,0.13365346217607632,-0.1847351749680417,11.538491164401876,-60.0579705683426,0.09707037234758503,8,0.010000348091125488,-0.03333312273025513,0.11625039577484131,0.3408334255218506,-0.808333158493042,2,-0.18582095033370416,-1.4126865908874164,2.261667013168335,-1.0740742703040749,2.3416669368743896,1.2399978637695312,2.298332929611206,-0.18582095033370416
3055,2002-08-29,2.365000009536743,2.3666670322418213,2.203332901000977,2.203332901000977,493800.0,0.05895533366256456,-1.020622904933192,-6.466721344306991,62.192801964098784,57.99750859569754,-0.1012766741794282,-0.18437465049859547,-0.020716157497993493,0.25692971976321877,31.800525306652805,0.16333413124084428,0.03077398200300241,0.1607499837875368,-0.047440457968606964,0.36894042554368056,0.05665476290946492,0.2648452046656087,-0.3013459930364588,73.48503977796726,2.998856463085332,0.10409522087807183,8,-0.08583354949951172,-0.16500002145767212,-0.024583041667938232,0.20749998092651367,-1.028333067893982,3,-0.2755462986196219,-1.8889065495131496,2.233333110809326,-1.4126865908874164,2.261667013168335,-1.0740742703040749,2.3416669368743896,-0.2755462986196219
3056,2002-08-30,2.3333330154418945,2.3666670322418213,2.289999961853028,2.3483328819274902,799800.0,-0.013389849457570047,1.967671379526728,-0.09278242569840502,59.668490675740436,59.7220261928383,-0.04771589526914388,-0.14463394645217198,0.005964815321844785,0.2839155929770425,31.25360836101204,0.0766670703887935,0.04271006705238456,0.11924968957900983,-0.09401642241770025,0.3325158015757199,0.012616633580654568,0.2258827455773651,-0.25522516150897,70.2702633040658,1.585944449048725,0.10663305599835508,8,-0.04499948024749756,-0.1333330273628235,-0.0054160356521606445,0.2391669750213623,-0.8133330345153809,4,-0.2928570567345016,-1.020622904933192,2.365000009536743,-1.8889065495131496,2.233333110809326,-1.4126865908874164,2.261667013168335,-0.2928570567345016
3057,2002-09-03,2.24666690826416,2.3299999237060547,2.2249999046325684,2.3299999237060547,868200.0,-0.03714262242216693,1.5200100708391984,5.555583812823855,57.548848223677865,60.63723978122086,0.04995129473870241,-0.0388247628145173,0.08454701007576837,0.36683935841070525,29.991968155787962,0.10833311080932617,0.05873225381666236,0.019166886806488037,-0.16317165406913814,0.2015054276821142,-0.07200238363132527,0.11033615724430135,-0.1546833703959014,23.42376476743883,-46.542376929368984,0.09116927043781313,9,0.048333048820495605,-0.04666692018508911,0.08125007152557373,0.3258330821990967,-0.6983338594436646,1,-0.3212167008164103,1.967671379526728,2.3333330154418945,-1.020622904933192,2.365000009536743,-1.8889065495131496,2.233333110809326,-0.3212167008164103
3058,2002-09-04,2.25,2.3050000667572017,2.233333110809326,2.25,1459800.0,0.0014835718297088185,-3.29995994621346,-0.0,55.24342387072043,60.55582984778929,0.0658199170731204,-0.03447433099703723,0.0728408783623431,0.3592130797278128,28.645338114941165,0.07166695594787553,0.08250616977807956,0.0164999842643736,-0.16013815318678493,0.19313812171553213,-0.07181908446120566,0.10481905298995287,-0.1446958055538201,28.57155368843885,-38.76758088506796,0.08831906872557921,9,0.06416642665863037,-0.050000011920928955,0.0733335018157959,0.32249999046325684,-0.571666955947876,2,-0.33333333333333337,1.5200100708391984,2.24666690826416,1.967671379526728,2.3333330154418945,-1.020622904933192,2.365000009536743,-0.33333333333333337
3059,2002-09-05,2.2083330154418945,2.256666898727417,2.2083330154418945,2.244999885559082,747000.0,-0.018518659803602455,-1.6363790054099043,-100.0,53.15312853922457,59.061434957130416,0.10143160142276475,0.012147182159049308,0.10510192549031228,0.3953961887294195,27.531992977631266,0.04833388328552246,0.09582646671345918,-0.027917003631591886,-0.20097632963682965,0.14514232237364588,-0.11444666663421055,0.058612659371026776,-0.0902409906809103,3.0612796008597907,-61.03046452978897,0.08652966300261877,9,0.10499989986419678,-0.008333027362823486,0.10833394527435303,0.3641669750213623,-0.641666054725647,3,-0.33962269039840565,-3.29995994621346,2.25,1.5200100708391984,2.24666690826416,1.967671379526728,2.3333330154418945,-0.33962269039840565
3060,2002-09-06,2.233333110809326,2.266666889190674,2.2149999141693115,2.2233328819274902,849600.0,0.011320799531871817,-2.8750961143000198,-0.27273200166458594,53.81879061107205,57.36090823355862,0.05183544056545575,-0.009396736484184043,0.0693954676240871,0.3646825760827923,26.499610304230043,0.0583338737487793,0.10842086132502082,-0.005416917800903143,-0.1766929689373571,0.1658591333355508,-0.09105494336913011,0.08022110776732383,-0.10296476894612994,15.789465758973408,-44.37779535975664,0.08563802556822686,9,0.06249988079071045,-0.03333312273025513,0.08333384990692139,0.33916687965393066,-0.6166660785675049,4,-0.361940256283629,-1.6363790054099043,2.2083330154418945,-3.29995994621346,2.25,1.5200100708391984,2.24666690826416,-0.361940256283629
3061,2002-09-09,2.2083330154418945,2.2316670417785645,2.1983330249786377,2.2316670417785645,261000.0,-0.011194073667932125,1.8571165832226422,-2.333349227541484,49.90890595425704,55.736239546846946,0.07009803950500881,0.021289089152131346,0.08371526874328072,0.3836061037452514,25.338978198293184,0.03500008583068848,0.1032228788173537,-0.033333659172058105,-0.20017557275149,0.1335082544073738,-0.11675461596177428,0.050087297617658066,-0.06617940916057474,7.594916079826021,-47.04649376059024,0.08342095678971605,9,0.08500003814697266,-0.008333027362823486,0.10833394527435303,0.3641669750213623,-0.46666598320007324,0,-0.39471676948356904,-2.8750961143000198,2.233333110809326,-1.6363790054099043,2.2083330154418945,-3.29995994621346,2.25,-0.39471676948356904
3062,2002-09-10,2.1949999332427983,2.2083330154418945,2.190000057220459,2.196666955947876,597000.0,-0.006037622997013492,-2.1427637225650877,0.07144170838865983,51.310831825359955,55.115191481104,0.06754119217097498,0.03953709548182038,0.08653022644178465,0.39141531704003585,24.093940500923477,0.018332958221435547,0.07642803064101855,-0.04850008487701363,-0.2122638014296152,0.11526363167558795,-0.13038194315331442,0.03338177339928716,-0.04153247312008013,4.347717919746643,-47.07176227348771,0.08188185827630085,9,0.08333361148834184,0.005000054836272749,0.12166702747344926,0.37750005722045854,-0.5166668891906743,1,-0.30751707191128197,1.8571165832226422,2.2083330154418945,-2.8750961143000198,2.233333110809326,-1.6363790054099043,2.2083330154418945,-0.30751707191128197
3063,2002-09-11,2.174999952316284,2.200000047683716,2.174999952316284,2.1983330249786377,219000.0,-0.009111608899671775,-1.142889256738806,13.996853546914483,40.869575222840616,53.746088542999075,0.0826456776812532,0.06856557606335523,0.09824930357661632,0.40614483335351714,22.39929762186729,0.02500009536743164,0.054925897840588433,-0.07200006246566781,-0.22600152884787228,0.08200140391653665,-0.14900079565677027,0.005000670725434642,-0.010671192505823157,0.0,-43.483410595876734,0.07700073319110233,9,0.09583353996276855,0.025000035762786865,0.11500000953674316,0.37083303928375244,-0.3566669225692749,2,-0.28812272056760946,-2.1427637225650877,2.1949999332427983,1.8571165832226422,2.2083330154418945,-2.8750961143000198,2.233333110809326,-0.28812272056760946
3064,2002-09-12,2.1600000858306885,2.1800000667572017,2.1016669273376465,2.164999961853028,874200.0,-0.006896490489400442,3.476168418471352,0.21428279484194576,30.27300349995386,50.199444269205195,0.09627350249156352,0.08835811939855986,0.10811566649261728,0.41812857496076017,20.85255585648949,0.07833313941955522,0.03508167730583933,-0.08716658353805551,-0.24076313151421935,0.06642996443810834,-0.1639648575261372,-0.010368309549973809,0.2649998664855957,35.353437563217064,-0.9404802828627012,0.07679827398808192,9,0.07416689395904541,0.07333338260650635,0.06833338737487793,0.384166419506073,-0.3250000476837156,3,-0.2229939919624243,-1.142889256738806,2.174999952316284,-2.1427637225650877,2.1949999332427983,1.8571165832226422,2.2083330154418945,-0.2229939919624243
3065,2002-09-13,2.1583330631256104,2.190000057220459,2.1449999809265137,2.1583330631256104,512400.0,-0.0007717697402020995,-2.375069291704665,-0.0,37.19516662799643,47.70240826390031,0.07324430254529224,0.09558197368105592,0.10318074673942945,0.41567469469057583,19.526327007685236,0.04500007629394531,0.026462797202872146,-0.0892502546310423,-0.24177850391507416,0.06327799465298956,-0.16551437927305823,-0.012986129989026374,0.26020022869110093,43.58929684920955,9.453017878535654,0.07626412464201603,9,0.057500362396240234,0.07500040531158447,0.0512503981590271,0.3858334422111511,-0.35500001907348633,4,-0.2741310470185431,3.476168418471352,2.1600000858306885,-1.142889256738806,2.174999952316284,-2.1427637225650877,2.1949999332427983,-0.2741310470185431
3066,2002-09-16,2.136667013168335,2.166666984558105,2.1199998855590816,2.1533329486846924,199800.0,-0.010038325561254946,1.1538326107529215,-100.0,30.47620128882248,44.694336382249716,0.07161009797028228,0.12150887046472736,0.11570776703054886,0.43326490592767275,17.78255921735021,0.04666709899902344,0.02256457416927038,-0.10966629981994647,-0.2655324359206461,0.04619983628075319,-0.18759936787029652,-0.031733231769596415,0.27552895135879485,32.81275844341626,3.0211255578338765,0.07793306805034984,9,0.06666648387908936,0.09666645526885986,0.07041645050048828,0.4074994921684265,-0.4183340072631836,0,-0.24336968639555911,-2.375069291704665,2.1583330631256104,3.476168418471352,2.1600000858306885,-1.142889256738806,2.174999952316284,-0.24336968639555911
3067,2002-09-17,2.1099998950958248,2.1583330631256104,2.1083331108093257,2.1583330631256104,314400.0,-0.01248070846236693,1.0689706201535276,2.9001173070870916,33.92223487046556,42.3253153822214,0.08588388980824213,0.14788209462256097,0.1371434145882704,0.4556331209701976,16.56116905878265,0.049999952316284624,-0.0033432195529607966,-0.13133341073989913,-0.29813893340633113,0.03547211192653288,-0.21473617207311513,-0.04793064940668312,0.2959854886875153,8.474222854773224,-19.540881628410677,0.08340276133321592,9,0.0741670131683354,0.12333357334137007,0.09708356857299849,0.4341666102409367,-0.43833291530609064,1,-0.17456534652447264,1.1538326107529215,2.136667013168335,-2.375069291704665,2.1583330631256104,3.476168418471352,2.1600000858306885,-0.17456534652447264
3068,2002-09-18,1.946666955947876,2.049999952316284,1.8883329629898071,1.898332953453064,1733400.0,-0.07740897974809191,-3.731671746097096,-1.000017264852697,26.373655308634994,39.34981835660033,0.22536346704746268,0.30935510172357983,0.28910185577878256,0.6134608532029135,15.802635457721713,0.22166693210601762,-0.030764999511280866,-0.2834163427352907,-0.49448281543981487,-0.07234987003076654,-0.3889495790875528,-0.17788310638302862,0.45323205870655014,19.33720782733672,-10.317507111584675,0.10553323635226207,9,0.1308329701423645,0.20999950170516968,0.2549997568130493,0.5974995493888855,0.011666059494018333,2,-0.13784274247625172,1.0689706201535276,2.1099998950958248,1.1538326107529215,2.136667013168335,-2.375069291704665,2.1583330631256104,-0.13784274247625172
3069,2002-09-19,1.8666670322418213,1.950000047683716,1.8500000238418581,1.9333330392837524,1450200.0,-0.04109584511188302,-1.0000000000000089,-1.3792776017067245,5.1050847224632605,33.93718436897713,0.2813927507031009,0.3731779040681342,0.35790641487738295,0.6875675381276887,16.195226313670545,0.10000002384185791,-0.053925457906440766,-0.3409996151924135,-0.6031439777080765,-0.07885525267675053,-0.472071796450245,-0.20992743393458202,0.5127693403460203,4.902060812859954,-18.414933091082208,0.1310721812578315,9,0.1741665005683899,0.27083295583724976,0.3124997019767761,0.6774994730949402,0.11666595935821555,3,-0.02589321055119509,-3.731671746097096,1.946666955947876,1.0689706201535276,2.1099998950958248,1.1538326107529215,2.136667013168335,-0.02589321055119509
3070,2002-09-20,1.875,1.928333044052124,1.8333330154418943,1.8616670370101929,1360200.0,0.004464088996188664,-1.7142475192051811,-0.1999964236859281,6.896472861021209,29.158025136395377,0.24237292925471943,0.33890338277831944,0.3385127257162308,0.6719195298432128,17.837482727718967,0.09500002861022971,-0.07632621902471426,-0.30516664981842023,-0.5860400068658977,-0.02429329277094272,-0.445603328342159,-0.16472997129468148,0.47267019166308266,12.50007152543738,-4.6761589062039235,0.14043667852373878,9,0.14583301544189453,0.25416648387908936,0.2979167699813843,0.60999995470047,0.25,4,-0.021333312988281117,-1.0000000000000089,1.8666670322418213,-3.731671746097096,1.946666955947876,1.0689706201535276,2.1099998950958248,-0.021333312988281117
3071,2002-09-23,1.863332986831665,1.9266669750213623,1.8500000238418581,1.851667046546936,570000.0,-0.006222407023111942,-9.22226990598379,0.8749698243104296,8.029092663296424,24.348943007277203,0.2234537251750064,0.3334041503774796,0.34316125804178377,0.6755173278963094,19.56848871903692,0.07666695117950417,-0.09581337634273757,-0.29508366584777823,-0.6034531658862705,0.013285834190714052,-0.4492684158670244,-0.1408989158285321,0.44319023073372277,9.230759073292857,-6.8596263391290595,0.1541847500192461,9,0.15333354473114014,0.2658334970474243,0.29625052213668823,0.6000005602836609,0.1683340072631836,0,-0.032200333061007225,-1.7142475192051811,1.875,-1.0000000000000089,1.8666670322418213,-3.731671746097096,1.946666955947876,-0.032200333061007225
3072,2002-09-24,1.825000047683716,1.896667003631592,1.7583329677581787,1.8433330059051516,949800.0,-0.020572243082074504,1.2133276876244572,-1.5714942622699544,6.77961416877244,20.561169556825185,0.22773109520912072,0.3489351396137754,0.3703394104348796,0.7057955701622391,21.473443016545126,0.1383340358734133,-0.1211946449117991,-0.30758326053619345,-0.6371522095530968,0.02198568848070992,-0.47236773504464513,-0.14279878602774176,0.44366795371179246,22.857259633462565,8.000907541080144,0.16478447450845174,9,0.1491664648056028,0.2666664123535154,0.3270834684371946,0.6075000166893003,0.2333328723907473,1,-0.058447692598115886,-9.22226990598379,1.863332986831665,-1.7142475192051811,1.875,-1.0000000000000089,1.8666670322418213,-0.058447692598115886
3073,2002-09-25,1.8333330154418943,1.8500000238418581,1.7766669988632202,1.8350000381469729,513000.0,0.0045660096112076776,3.6315115832586207,0.09093037168051946,9.090795595468876,18.207590900771297,0.185324762638303,0.3234506042708565,0.35490942394273284,0.6896673135198814,23.70336780682073,0.07333302497863792,-0.14244063509126592,-0.2778335928916935,-0.6271605162007183,0.07149333041733108,-0.4524970545462057,-0.1031701312371811,0.3843014825898814,39.13037529076622,21.84092386687349,0.17466346165451233,9,0.14083349704742454,0.25833344459533714,0.33333376049995445,0.5700004696846015,0.34833407402038596,2,-0.08818148928234582,1.2133276876244572,1.825000047683716,-9.22226990598379,1.863332986831665,-1.7142475192051811,1.875,-0.08818148928234582
3074,2002-09-26,1.8183330297470093,1.8916670083999636,1.7949999570846558,1.8416670560836792,1041600.0,-0.008181811797716154,-1.7619089788216764,13.997425629286889,3.7173204895341456,14.487830218719935,0.1640098768845244,0.3222896628582692,0.3620082000948446,0.6981160750551125,25.318575774427753,0.09666705131530784,-0.16707078043490275,-0.27208357453346244,-0.6396802553964895,0.09551310632956467,-0.455881914964976,-0.08828523410194888,0.35337131525740695,35.29413827149413,17.079031592673086,0.1837983404315136,9,0.1441669464111326,0.27333343029022217,0.3483337461948395,0.5850004553794865,0.423334002494812,3,0.07699358885559238,3.6315115832586207,1.8333330154418943,1.2133276876244572,1.825000047683716,-9.22226990598379,1.863332986831665,0.07699358885559238
3075,2002-09-27,1.7133330106735232,1.830000042915344,1.7000000476837158,1.8083330392837524,635400.0,-0.05774520803160854,-1.1369987301686801,4.071308879125361,3.1544444467007082,11.452079458484182,0.2226638716497178,0.3962828336526225,0.4593358889232724,0.7951692677480853,27.74603926245241,0.1299999952316282,-0.1852149666176066,-0.3445002436637876,-0.7249203065630236,0.035919819235448625,-0.5347102751134056,-0.1542902122141696,0.4170341966062694,5.882182789704634,-13.111352457654844,0.1902100314496181,9,0.21583354473113991,0.34916698932647683,0.46958377957344033,0.6900004744529726,0.5166670083999632,4,0.15758756718308642,-1.7619089788216764,1.8183330297470093,3.6315115832586207,1.8333330154418943,1.2133276876244572,1.825000047683716,0.15758756718308642
3076,2002-09-30,1.6499999761581419,1.7250000238418581,1.648332953453064,1.7000000476837158,1178400.0,-0.03696481309870092,-1.874972898911271,0.5263163838688584,2.8817254569248405,8.003133968090765,0.23434751633466933,0.42772721189813034,0.5145860431682385,0.84795095470068,30.384544269350112,0.07666707038879417,-0.19863463147921312,-0.3736666262149815,-0.7722160823048008,0.02488282987483781,-0.5729413542598911,-0.17439189817007184,0.42872317197012166,0.671282373029182,-19.341448013541335,0.19927472804490964,9,0.1991664767265322,0.38583296537399314,0.5666667520999911,0.7533335089683539,0.4699999094009397,0,0.2878788064881357,-1.1369987301686801,1.7133330106735232,-1.7619089788216764,1.8183330297470093,3.6315115832586207,1.8333330154418943,0.2878788064881357
3077,2002-10-01,1.5249999761581419,1.6666669845581057,1.4950000047683716,1.6583329439163208,3342000.0,-0.07575757685224327,1.2888770563458596,2.666655540482217,2.4389226969106943,5.343719233454732,0.29909122740118543,0.5226881215403953,0.631603339275211,0.962151088046703,32.74899972451003,0.1716669797897341,-0.22581761444940462,-0.4625832796096805,-0.9044446622884943,-0.02072189693086668,-0.6835139709490876,-0.24165258827027358,0.49346854471559376,7.563011572707727,-14.362336918059153,0.22093069133940696,10,0.19750005006790183,0.41666656732559226,0.6916667520999911,0.8783335089683539,0.6816669702529914,1,0.33224067269373236,-1.874972898911271,1.6499999761581419,-1.1369987301686801,1.7133330106735232,-1.7619089788216764,1.8183330297470093,0.33224067269373236
3078,2002-10-02,1.5,1.565000057220459,1.5,1.5199999809265137,910800.0,-0.0163934272452404,-5.500011920940324,0.15000026822163665,2.4037454716140303,5.043570427804819,0.28392625743716216,0.5150246186850675,0.6497237151734487,0.9765219755631924,35.241233290519745,0.06500005722045898,-0.2516724628699216,-0.45008325576782227,-0.9242910540544291,0.024124542518784597,-0.6871871549111255,-0.21297935662451883,0.4347135582968773,1.2605019287846306,-18.18280599205154,0.2371038991433034,10,0.2116665244102478,0.44166654348373413,0.7216667234897614,0.9033334851264958,0.625,2,0.3722219467163088,1.2888770563458596,1.5249999761581419,-1.874972898911271,1.6499999761581419,-1.1369987301686801,1.7133330106735232,0.3722219467163088
3079,2002-10-03,1.4583330154418943,1.511667013168335,1.4500000476837158,1.5,544200.0,-0.027777989705403794,-1.1143109381769432,2.0833512147438302,2.2726319543717466,4.52981032706599,0.29232038382847647,0.5245146848570179,0.6791031023790437,1.0058258455399651,37.691683061352855,0.06166696548461914,-0.28380278119967195,-0.45425024032592787,-0.9600372313303265,0.05153675067847052,-0.707143735828127,-0.20135674482372878,0.406026374290422,2.192886279669332,-13.609689506906545,0.2528934955021992,10,0.23000049591064475,0.45000052452087425,0.763333708047867,0.9450004696846015,0.6666669845581057,3,0.49600061601924716,-5.500011920940324,1.5,1.2888770563458596,1.5249999761581419,-1.874972898911271,1.6499999761581419,0.49600061601924716
3080,2002-10-04,1.4249999523162842,1.4633330106735232,1.4083329439163208,1.4583330154418943,505800.0,-0.02285696255426939,1.5384810070865638,0.7999874115950557,2.237041531615901,3.886249090212598,0.28508816795036296,0.5208907839362711,0.7026779775268062,1.0242942724494268,40.44997303244926,0.05500006675720237,-0.2995816716315214,-0.4471666455268859,-0.9737912826099655,0.07945799155619371,-0.7104789640684257,-0.1838543269853461,0.364774755847284,5.263258941814394,-8.041158252917507,0.2633123185415398,10,0.22750002145767212,0.46250003576278687,0.7966667711734772,0.9783335328102116,0.6166670322418208,4,0.5730997243881133,-1.1143109381769432,1.4583330154418943,-5.500011920940324,1.5,1.2888770563458596,1.5249999761581419,0.5730997243881133
3081,2002-10-07,1.3366669416427612,1.4583330154418943,1.3333330154418943,1.4033329486846924,769800.0,-0.06198807973989118,-2.409066451657979,1.9999964236923364,2.0660297821937377,3.3625174917038527,0.3250383584832284,0.5697856761631366,0.7779834141094959,1.0960336180836556,43.26838000545201,0.125,-0.30071461693629997,-0.4919163525104522,-1.0450121563517776,0.061179451330873214,-0.7684642544311151,-0.21536845058978948,0.3768194136713574,1.0001759525758394,-12.38171358073255,0.2765479019206627,10,0.2758330702781677,0.5133330821990967,0.90291628241539,1.0666665434837346,0.7549999952316284,0,0.6683288481218967,1.5384810070865638,1.4249999523162842,-1.1143109381769432,1.4583330154418943,-5.500011920940324,1.5,0.6683288481218967
3082,2002-10-08,1.5199999809265137,1.5499999523162842,1.3333330154418943,1.3350000381469729,1614000.0,0.13715685902909858,-1.300879824794599,-2.7750265988359066,24.193475354196508,5.040593020451367,0.10492525811249953,0.3513019196084315,0.5794548061751472,0.8979359346857043,45.6987719070811,0.21666693687438987,-0.3023736311340981,-0.27483331561088553,-0.8160361397558114,0.2663695085340403,-0.5454347276833484,-0.004231903538422621,0.11745570641316005,80.57553808756364,65.14013759192156,0.2706014120724629,10,0.09250003099441528,0.31166648864746094,0.7241667807102203,0.8833335041999821,0.6283330917358394,1,0.39473678431682546,-2.409066451657979,1.3366669416427612,1.5384810070865638,1.4249999523162842,-1.1143109381769432,1.4583330154418943,0.39473678431682546
3083,2002-10-09,1.5483330488204956,1.6399999856948853,1.4916670322418213,1.523332953453064,864000.0,0.018640176479944204,-2.358535025142311,0.1351356924322055,29.462272473122056,7.901143240850025,0.03566392397006202,0.28839975820461694,0.5380913030234882,0.8546667955675566,47.71722954222177,0.14833295345306396,-0.3089666270520892,-0.21516690254211435,-0.735870369151046,0.3055365640668175,-0.4755186358465804,0.04518483076235169,-0.2150000333786013,70.10863713207614,51.13738492899496,0.2603517333044659,10,0.03333348035812356,0.2708334922790523,0.6991669237613678,0.8550004363060002,0.6183339357376094,2,0.4251888171554239,-1.300879824794599,1.5199999809265137,-2.409066451657979,1.3366669416427612,1.5384810070865638,1.4249999523162842,0.4251888171554239
3084,2002-10-10,1.678333044052124,1.690000057220459,1.5499999523162842,1.565000057220459,614400.0,0.08396126100302581,1.0487768285641015,4.533302180091171,39.03342191175163,11.88769629252235,-0.12994903703354832,0.126974309979889,0.4002788232801353,0.7109737279437205,48.95997823565933,0.14166700839996338,-0.3085730043281627,-0.06108355522155762,-0.5480328909994463,0.42586578055633084,-0.30455822311050196,0.18239111266738672,-0.3450000286102297,96.72887825290614,73.76079179562814,0.24347466788894426,10,-0.1491665244102478,0.12166690826416016,0.5787501633167267,0.7250004410743718,0.47166705131530806,3,0.26613725894918616,-2.358535025142311,1.5483330488204956,-1.300879824794599,1.5199999809265137,-2.409066451657979,1.3366669416427612,0.26613725894918616
3085,2002-10-11,1.5666669607162476,1.726667046546936,1.523332953453064,1.6799999475479126,676200.0,-0.0665339240811661,-1.033330750478325,-1.0,35.117051655827154,15.469399203511495,-0.046126059575203326,0.2024196754341181,0.5015991949801606,0.8098083398333316,50.2839856404634,0.20333409309387207,-0.31621059437393506,-0.14316633343696594,-0.5934683044619105,0.3071356375879788,-0.3683173189494382,0.08198465207550631,-0.21906726360321072,59.32208423939812,33.186353857342304,0.22515098551247234,10,-0.036666929721832275,0.23333299160003662,0.6899994909763336,0.8366665244102482,0.516666054725647,4,0.35638272414227345,1.0487768285641015,1.678333044052124,-2.358535025142311,1.5483330488204956,-1.300879824794599,1.5199999809265137,0.35638272414227345
3086,2002-10-14,1.6166670322418213,1.6416670083999634,1.5549999475479126,1.5700000524520874,379200.0,0.03191493328149009,-1.2608644273095218,-0.411768727661338,39.669416406888395,19.606120726842352,-0.1132624022479447,0.11748876805551545,0.4441464007379299,0.7470042044359642,51.453166878801504,0.08666706085205078,-0.3209642156835111,-0.06716626286506644,-0.4713911322605684,0.33705860653043573,-0.26927869756281764,0.13494617183268476,-0.24632329416275045,72.03394427985847,43.604632541151524,0.2021124346977511,10,-0.086667001247406,0.1658329963684082,0.6312494575977325,0.7866664528846745,0.5416660308837891,0,0.2628865089968089,-1.033330750478325,1.5666669607162476,1.0487768285641015,1.678333044052124,-2.358535025142311,1.5483330488204956,0.2628865089968089
3087,2002-10-15,1.7416670322418213,1.751667022705078,1.625,1.625,320400.0,0.07731957014467183,-1.1714278707720818,2.4999910593632735,45.92595025839315,24.4419212587067,-0.22830475090998537,-0.03849428827277945,0.3180968894854992,0.6079341992603586,52.17831232097247,0.13499999046325661,-0.3109632233202275,0.07625038027763376,-0.27650795484461677,0.4290087153998843,-0.1001287872834915,0.252629547838759,-0.34994389565467854,96.15384968074842,66.22460337036668,0.17637916756112532,10,-0.19916701316833518,0.029165983200073242,0.5049994885921478,0.6616664528846745,0.5266659259796143,1,0.2009568408618605,-1.2608644273095218,1.6166670322418213,-1.033330750478325,1.5666669607162476,1.0487768285641015,1.678333044052124,0.2009568408618605
3088,2002-10-16,1.678333044052124,1.7566670179367063,1.6499999761581419,1.7250000238418581,471600.0,-0.03636400472493051,-1.0645277398678532,-0.400001430506994,44.034086435275135,29.082082867695963,-0.1531157039147426,0.003906337641362612,0.37473434871232403,0.6582837701008541,51.410278310821276,0.10666704177856445,-0.2947260288132092,0.02633308768272391,-0.3008711940810329,0.35353736944648073,-0.1372690531991545,0.18993522856460232,-0.2578143965755464,66.42840210325406,35.64200286289322,0.16360214088187838,10,-0.1333330273628237,0.08833348751068115,0.5608337223529816,0.7250004410743718,0.619999885559082,2,0.2800397872614562,-1.1714278707720818,1.7416670322418213,-1.2608644273095218,1.6166670322418213,-1.033330750478325,1.5666669607162476,0.2800397872614562
3089,2002-10-17,1.8183330297470093,1.8333330154418943,1.684999942779541,1.6866669654846191,474000.0,0.08341609324265753,-1.1975252171594095,-2.821396731814093,54.34483209036577,34.87183737422372,-0.264493761605173,-0.14746076346829118,0.22877437612992724,0.50603485974582,50.15139647351277,0.15499997138977029,-0.2580755026699004,0.16874977350234976,-0.15243732677191746,0.489936873776617,0.008156223365216153,0.3293433236394834,-0.36419954522441866,95.16129590470034,58.69555236593912,0.1605935501371336,10,-0.23500001430511497,-0.05666649341583252,0.4170837104320526,0.5850004553794865,0.529999852180481,3,0.19156774315404723,-1.0645277398678532,1.678333044052124,-1.1714278707720818,1.7416670322418213,-1.2608644273095218,1.6166670322418213,0.19156774315404723
3090,2002-10-18,1.8350000381469729,1.934999942779541,1.8016669750213623,1.8233330249786377,624600.0,0.009166092309439433,-3.848549741420044,0.08861063200829507,57.962702633198994,41.0825788021132,-0.24237436951031444,-0.17631803606991414,0.2052510342069256,0.47639958571282626,48.69003734002007,0.1333329677581787,-0.21608830011111446,0.18741677999496487,-0.12831200213687155,0.5031455621268013,0.029552388929046547,0.3452811710608832,-0.33536260991406586,73.68423529278905,31.34031268345442,0.15786439106591824,10,-0.2008335590362551,-0.07333350181579612,0.3987501859664915,0.4483334422111509,0.49833297729492165,4,0.17166215295480525,-1.1975252171594095,1.8183330297470093,-1.0645277398678532,1.678333044052124,-1.1714278707720818,1.7416670322418213,0.17166215295480525
3091,2002-10-21,1.803333044052124,1.8616670370101929,1.726667046546936,1.8600000143051147,685200.0,-0.017257217131628533,3.499923508667362,-4.857024624501798,63.02650943239377,45.39736036635734,-0.15371400535497015,-0.1574490572247096,0.23062693976897553,0.49496878946175205,47.11487002553695,0.13499999046325684,-0.16625282653767237,0.15874978303909293,-0.14939652673891168,0.46689609281709754,0.004676628150090512,0.31282293792809535,-0.24274486378268834,57.526799022329826,10.337877046478823,0.15407315488900233,10,-0.08999955654144287,-0.05333304405212447,0.4212504029273987,0.44250041246414185,0.5083339214324951,0,0.15526803122323152,-3.848549741420044,1.8350000381469729,-1.1975252171594095,1.8183330297470093,-1.0645277398678532,1.678333044052124,0.15526803122323152
3092,2002-10-22,1.7183330059051514,1.8450000286102293,1.7083330154418943,1.7949999570846558,493200.0,-0.04713496401972206,-1.8275856115604612,1.352938949042509,59.67502244550691,48.754332585511214,-0.04204309119888405,-0.08521921492074247,0.30794983533904263,0.5654720557578474,45.059074474858534,0.13666701316833496,-0.11173783571661144,0.07908309698104854,-0.21945795870231377,0.37762415266441085,-0.07018743086063273,0.2283536248227298,-0.10532717888430088,23.97650447369517,-27.823182647523783,0.1492705278416812,10,0.010833442211151123,0.027500033378601074,0.5000004768371582,0.5225004553794861,0.6933341026306152,1,0.25606215774728946,3.499923508667362,1.803333044052124,-3.848549741420044,1.8350000381469729,-1.1975252171594095,1.8183330297470093,0.25606215774728946
3093,2002-10-23,1.671666979789734,1.7400000095367432,1.6116670370101929,1.7333329916000366,881400.0,-0.02715773133324373,2.422210424925216,0.8043362995604274,59.411800530572975,51.01859687649136,0.02677316067731783,-0.05405735145834112,0.34795751599387503,0.5988727085869965,43.137432812316355,0.1283329725265503,-0.04362247428378718,0.04050037264823936,-0.24435524657122132,0.32535599186770003,-0.10192743696149109,0.1829281822579698,0.2633329629898069,18.556707872579672,-37.88546199913355,0.14242780960973037,10,0.05749946832656838,0.019999504089355247,0.5370832085609434,0.5691664814949033,0.6616660356521604,2,0.35692873380004864,-1.8275856115604612,1.7183330059051514,3.499923508667362,1.803333044052124,-3.848549741420044,1.8350000381469729,0.35692873380004864
3094,2002-10-24,1.9583330154418943,2.1216669082641597,1.678333044052124,1.678333044052124,1812600.0,0.17148513377240815,-2.16667078222589,-4.540588294425598,69.23077782760119,54.80901089557736,-0.24138188655741755,-0.3475144083026225,0.0561613027373864,0.30097920757583396,41.92253865884988,0.4499999284744256,0.00041796831450513494,0.3201664090156553,0.01017336080029363,0.630159457231017,0.16516988490797457,0.475162933123336,-0.34666597843170144,67.97373842062613,4.848848819067044,0.1549965241076808,10,-0.11999958753585815,-0.2308330535888674,0.15875017642974876,0.23916691541671775,0.4333338737487795,3,0.17361700563098115,2.422210424925216,1.671666979789734,-1.8275856115604612,1.7183330059051514,3.499923508667362,1.803333044052124,0.17361700563098115
3095,2002-10-25,1.9833329916000368,2.049999952316284,1.955000042915344,1.9583330154418943,476400.0,0.012765947344507866,-5.00013552532999,0.08928563825937555,74.43324496825308,58.67165851350677,-0.22469084802681571,-0.3702314854920281,0.026430804688398757,0.2674709513493079,40.16245104200845,0.09499990940094016,0.03965859337951505,0.33166638612747223,-0.013617440026044703,0.6769502122809892,0.15902447305071377,0.5043082992042307,-0.37166595458984397,72.87569576753164,1.8142726404196878,0.1726419130767584,10,-0.11666601896286055,-0.25583302974700994,0.10583376884460427,0.1950004696846006,0.41166698932647683,4,0.18403358985774387,-2.16667078222589,1.9583330154418943,2.422210424925216,1.671666979789734,-1.8275856115604612,1.7183330059051514,0.18403358985774387
3096,2002-10-28,2.125,2.2416670322418213,1.9816670417785645,1.9816670417785645,1110000.0,0.07142875603842724,-2.6279163381471835,5.733323796580972,73.60208851018044,61.746784985927576,-0.32035674368591827,-0.5001300138385241,-0.11879419595126128,0.1181129094549167,38.39094229226174,0.25999999046325684,0.06794520843124507,0.44958339333534236,0.044598703188234445,0.8545680834824505,0.2470910482617883,0.6520757384088964,-0.5031329655647279,81.48142331351494,11.143318114841406,0.20249234507355404,10,-0.19833296537399292,-0.3374999761581421,-0.05000025033950806,0.041666507720947266,0.20666694641113326,0,0.09803906609030322,-5.00013552532999,1.9833329916000368,-2.16667078222589,1.9583330154418943,2.422210424925216,1.671666979789734,0.09803906609030322
3097,2002-10-29,2.0316669940948486,2.1916670799255367,1.9666670560836792,2.136667013168335,1546800.0,-0.043921414543600656,1.0930219921577022,-0.7325601897595071,67.94557326925538,64.40361685636982,-0.20289809485250232,-0.3867198785480155,-0.031735231232551175,0.20326714306135996,35.91971283042591,0.22500002384185747,0.11166927712801922,0.3309170365333558,-0.097178734579491,0.7590128076462026,0.1168691509769324,0.5449649220897792,-0.3850079597473146,66.6666603592968,-3.5476083663718327,0.21404788555642335,10,-0.10499995946884155,-0.24416697025299072,0.04124951362609863,0.1333329677581787,0.20833301544189453,1,0.1378178472178786,-2.6279163381471835,2.125,-5.00013552532999,1.9833329916000368,-2.16667078222589,1.9583330154418943,0.1378178472178786
3098,2002-10-30,2.0583329200744633,2.0799999237060547,1.995000004768372,2.011667013168335,551400.0,0.01312514602891146,-1.1250000000000124,-0.44443712789678946,65.28151092837025,65.61880339392587,-0.18996977254539438,-0.38937569879732825,-0.06325892087919538,0.167483210121389,33.314935057743,0.08499991893768266,0.15047040357998087,0.32966631650924727,-0.11577650185397292,0.7751091348724672,0.10694490732763717,0.5523877256908574,-0.38787356581115784,67.4555208790949,0.5705859984702215,0.22272140918161001,10,-0.13166588544845625,-0.2708328962326054,-0.025416433811188188,0.054167032241820845,0.22166705131530717,2,0.17166036893998715,1.0930219921577022,2.0316669940948486,-2.6279163381471835,2.125,-5.00013552532999,1.9833329916000368,0.17166036893998715
3099,2002-10-31,2.1816670894622803,2.188333034515381,2.0566670894622803,2.0583329200744633,1118400.0,0.0599194465506363,-1.0789496964848713,2.6429180865575366,74.50199259952667,67.45650227907339,-0.2864704251961352,-0.4803697931188968,-0.1947386132717761,0.03698625402243483,30.57366423586142,0.13166594505310059,0.1787305557932255,0.41683378219604483,-0.052983713898229645,0.8866512782903195,0.18192503414890737,0.6517425302431823,-0.48835942807983423,79.06981096061651,10.764399889244118,0.23490874804713735,10,-0.2550000548362732,-0.39416706562042236,-0.14875060319900513,-0.09000062942504883,0.018332958221435547,3,0.06951836360010155,-1.1250000000000124,2.0583329200744633,1.0930219921577022,2.0316669940948486,-2.6279163381471835,2.125,0.06951836360010155
3100,2002-11-01,2.2416670322418213,2.2416670322418213,2.166666984558105,2.1816670894622803,1049400.0,0.02750187829726558,1.5000039736467894,0.486482724757928,74.70355526363156,68.7539518158776,-0.3159430168847166,-0.501776398158142,-0.26590098545679686,-0.029474514140613195,27.63225423331816,0.07500004768371626,0.21944744252185533,0.436000370979309,-0.05109558075661269,0.9230963227152309,0.19245239511134793,0.6795483468472701,-0.5264249960250003,100.0,30.83746979909938,0.24354797586796095,11,-0.3149999976158142,-0.4541670083999634,-0.21458381414413452,-0.15000057220458984,0.008332967758178711,4,0.06691442341409748,-1.0789496964848713,2.1816670894622803,-1.1250000000000124,2.0583329200744633,1.0930219921577022,2.0316669940948486,0.06691442341409748
3101,2002-11-04,2.2300000190734863,2.291666984558105,2.200000047683716,2.2083330154418945,909600.0,-0.005204614690999421,-3.782671974126112,0.361117071581273,71.20113438894413,70.03463092070396,-0.2652862019966271,-0.4424354902707739,-0.2616786370359816,-0.02472110752030643,24.38791751006123,0.0916669368743892,0.23726300096563024,0.3796667039394379,-0.08986667621453392,0.8492000840934097,0.14490001386245188,0.6144333940164239,-0.49370098301566534,81.02554490578257,14.646148268820511,0.23476669007698595,11,-0.2783330082893374,-0.41750001907348677,-0.23416674137115479,-0.16750001907348633,0.0616669654846187,0,0.07399101365101379,1.5000039736467894,2.2416670322418213,-1.0789496964848713,2.1816670894622803,-1.1250000000000124,2.0583329200744633,0.07399101365101379
3102,2002-11-05,2.1199998855590816,2.25,2.103332996368408,2.233333110809326,628800.0,-0.049327413710116175,1.0,-5.230682893549615,68.42838111056241,71.03647320736945,-0.10316688949979325,-0.3005916049411854,-0.1619518705981462,0.07821443731254307,21.99855728908129,0.1466670036315918,0.24811759131845323,0.23966657519340462,-0.21750839531052835,0.6968415456973374,0.011079089941438358,0.4682540604453711,-0.3503787725912435,42.1347468057635,-23.237185562233805,0.2285874852519664,11,-0.13499987125396706,-0.30749988555908203,-0.17750018835067705,-0.08333343267440751,0.14833307266235396,1,0.09984295862177905,-3.782671974126112,2.2300000190734863,1.5000039736467894,2.2416670322418213,-1.0789496964848713,2.1816670894622803,0.09984295862177905
3103,2002-11-06,2.2066669464111333,2.2083330154418945,2.123332977294922,2.125,1043400.0,0.040880691287960236,1.0000224396373754,-0.7205913908371456,66.95780794066899,70.78392099771033,-0.11841610559216509,-0.35353503928977625,-0.25551800305350536,-0.016309104070468816,20.601077462210792,0.08833312988281294,0.2595696840822892,0.2934169411659244,-0.15787169845114546,0.7447055807829941,0.0677726213573897,0.5190612609744594,-0.40572308114787914,63.829754854864206,2.1340238304771972,0.22564431980853486,11,-0.08333343267440885,-0.3941669464111337,-0.37458366155624434,-0.24666696786880538,0.04333305358886674,2,0.015105615815663498,1.0,2.1199998855590816,-3.782671974126112,2.2300000190734863,1.5000039736467894,2.2416670322418213,0.015105615815663498
3104,2002-11-07,2.125,2.2083330154418945,2.125,2.1916670799255367,276600.0,-0.03700918552478172,-1.499974966204376,-0.8163287946376341,61.98346675903904,69.40061230779764,-0.011869400650259987,-0.2494801403574327,-0.18092792310067796,0.05737249076425499,19.697188131671552,0.08333301544189453,0.2818452346072229,0.18941664695739746,-0.25710637309418694,0.6359396670089819,-0.03384486306839474,0.41267815698318966,-0.29461274757905476,11.504563695517351,-46.66400042890754,0.22326151002579214,11,0.004167020320892334,-0.31250000000000044,-0.29833346605300903,-0.16500002145767212,0.1700000762939453,3,0.07294116300695075,1.0000224396373754,2.2066669464111333,1.0,2.1199998855590816,-3.782671974126112,2.2300000190734863,0.07294116300695075
3105,2002-11-08,2.125,2.166666984558105,2.0833330154418945,2.150000095367432,283800.0,0.0,1.8571381861282827,0.3749991059358797,63.649234929247335,68.29473968769398,0.011554443639961498,-0.21661235897138353,-0.19239536630748022,0.04885367391609119,19.0209143335403,0.0833339691162105,0.3115753303223405,0.16149999499320988,-0.25683276296279933,0.5798327529492191,-0.047666383984794614,0.3706663739712146,-0.26693596365082506,20.00009155245502,-36.669597891423365,0.20916637897800464,11,0.004167020320892334,-0.31250000000000044,-0.3266664743423462,-0.1875,0.19333291053772017,4,0.035294140086454595,-1.499974966204376,2.125,1.0000224396373754,2.2066669464111333,1.0,2.1199998855590816,0.035294140086454595
3106,2002-11-11,2.041666984558105,2.118333101272583,2.041666984558105,2.1166670322418213,352200.0,-0.03921553667853883,-1.0444284792401004,2.99999046329318,63.73940894325281,67.82738809591591,0.09143938569842902,-0.10520056835012825,-0.12071368677282757,0.1262902408850448,18.18408535032146,0.08333301544189498,0.30026896118333024,0.056916981935500655,-0.329169080333517,0.4430030442045183,-0.13612604919900795,0.24996001307000948,-0.15758677131639431,0.0,-58.293359134684465,0.1930430311345088,11,0.1016665101051335,-0.22916698455810547,-0.27166700363159135,-0.12500053644180253,0.20166611671447798,0,0.1020406447366764,1.8571381861282827,2.125,-1.499974966204376,2.125,1.0000224396373754,2.2066669464111333,0.1020406447366764
3107,2002-11-12,2.0916669368743896,2.0916669368743896,2.0199999809265137,2.0450000762939453,528000.0,0.024489768749973884,2.071428206503691,-0.6222244121396269,67.79660554632241,68.10684305346615,0.056820781707066725,-0.13453251953365308,-0.1792302613632959,0.06964007605383182,18.389605148404865,0.07166695594787598,0.28156510012679714,0.08941693902015668,-0.28171604302008557,0.4605499210603987,-0.09614955199996444,0.2749834300402778,-0.18313151735369537,38.05331132283277,-24.222735264762264,0.18556649102012104,11,0.06416654586791992,-0.2791669368743901,-0.3604169189929962,-0.2125004529953003,0.1283330917358394,1,0.09561754032531522,-1.0444284792401004,2.041666984558105,1.8571381861282827,2.125,-1.499974966204376,2.125,0.09561754032531522
3108,2002-11-13,2.148333072662353,2.166666984558105,2.0550000667572017,2.0566670894622803,770400.0,0.027091376159839475,-1.350881772026711,1.9642629064806914,59.999999999999964,66.49551054240763,0.015939998589183713,-0.1625142319260755,-0.24403760022710075,0.006505890531184999,18.80786233485146,0.11166691780090332,0.255787269737338,0.12258307337760899,-0.22066353112621284,0.46582967788143104,-0.04904022887430193,0.2942063756295199,-0.21680975923941426,68.14157275491604,6.31417484211552,0.17162330225191103,11,0.007500410079956499,-0.2566660642623899,-0.4262498319149013,-0.2691665887832637,0.06333398818969771,2,0.05585720719291021,2.071428206503691,2.0916669368743896,-1.0444284792401004,2.041666984558105,1.8571381861282827,2.125,0.05585720719291021
3109,2002-11-14,2.166666984558105,2.166666984558105,2.1283330917358403,2.1433329582214355,753000.0,0.008534017433819763,2.285664657198373,0.2545549125430746,59.717340297508144,64.8303755461717,-0.005303120829514896,-0.16170447088140172,-0.2691242705514072,-0.018441398921315244,19.97471160770825,0.03833389282226474,0.24468599666758606,0.12350028753280595,-0.2106618445382371,0.45766241960384924,-0.04358077850271558,0.2905813535683275,-0.21353505086705615,100.0,37.93553590050592,0.16708106603552164,11,-0.010833501815795454,-0.25916701555252053,-0.4662504494190216,-0.28750050067901567,0.02500009536743164,3,0.03846138609939209,-1.350881772026711,2.148333072662353,2.071428206503691,2.0916669368743896,-1.0444284792401004,2.041666984558105,0.03846138609939209
3110,2002-11-15,2.150000095367432,2.1833329200744633,2.125,2.1633329391479488,163200.0,-0.007692409267071598,1.1875061467897914,-0.5713906202104561,51.52749929931227,62.64441609176816,-0.0033599558932411178,-0.12672587384399892,-0.2603489888502779,-0.009243865288804276,21.384296832316153,0.058332920074463335,0.23796046692322625,0.09108339548110989,-0.2312516166622962,0.413418407624516,-0.07008411059059316,0.25225090155281293,-0.17655605862435975,79.59209888653395,19.158241460930853,0.1611675060717031,11,-0.015000104904175249,-0.2425001263618476,-0.4854168593883519,-0.27083361148834273,0.038332939147948775,4,0.0674418486022128,2.285664657198373,2.166666984558105,-1.350881772026711,2.148333072662353,2.071428206503691,2.0916669368743896,0.0674418486022128
3111,2002-11-18,2.0833330154418945,2.188333034515381,2.0833330154418945,2.1516671180725098,524400.0,-0.031007942775995168,-2.0731366925551438,5.125245878187817,53.26311091381801,60.95938606990767,0.045052241033411544,-0.040060257715544445,-0.2017049504568218,0.04975648939353894,22.830524158018108,0.10500001907348633,0.2052221326259529,0.010416316986083807,-0.288662087587523,0.3094947215596904,-0.13912288530071937,0.1599555192728872,-0.0907956018299203,37.62364738541726,-21.112104446513648,0.1495392022868033,11,0.03083348274230957,-0.15999954938888572,-0.4183330237865448,-0.20416653156280518,0.07833409309387207,0,0.11279996685790539,1.1875061467897914,2.150000095367432,2.285664657198373,2.166666984558105,-1.350881772026711,2.148333072662353,0.11279996685790539
3112,2002-11-19,2.1583330631256104,2.166666984558105,2.063333034515381,2.0833330154418945,754200.0,0.03600002838135197,1.2545288088160067,-1.0975493172001367,55.95237318082151,59.73655998548017,-0.02675163343285325,-0.08475171756458133,-0.2835921194502191,-0.03228587332535282,24.147110140921168,0.10333395004272417,0.16728134883124102,0.06341636180877686,-0.18653683179006508,0.31336955540761857,-0.06156023499064389,0.18839295860819782,-0.14784787525686838,77.49995976675454,19.04650653368438,0.1249765967994209,11,-0.04416656494140625,-0.2066660523414614,-0.502083033323288,-0.279166579246521,-0.04166603088378906,1,0.03938226198688688,-2.0731366925551438,2.0833330154418945,1.1875061467897914,2.150000095367432,2.285664657198373,2.166666984558105,0.03938226198688688
3113,2002-11-20,2.2683329582214355,2.2683329582214355,2.126667022705078,2.126667022705078,1504800.0,0.05096520874147559,1.0,1.8888779393018473,55.24187861610931,58.98749463626575,-0.14201913650788045,-0.15574402599920045,-0.3986981671790657,-0.14742934375471517,25.058868290804437,0.14166593551635742,0.13952883627203216,0.1435829579830168,-0.02178502217916778,0.30895093814520136,0.06089896790192473,0.22626694806410885,-0.240976862551332,100.0,42.3304055833994,0.08268399008109223,11,-0.12416648864746094,-0.3166659474372866,-0.6116664409637451,-0.3891664743423462,-0.1700000762939453,2,-0.021307687408070652,1.2545288088160067,2.1583330631256104,-2.0731366925551438,2.0833330154418945,1.1875061467897914,2.150000095367432,-0.021307687408070652
3114,2002-11-21,2.298332929611206,2.298332929611206,2.2083330154418945,2.25,503400.0,0.01322555900845046,2.724165486895912,0.34117538161194233,53.556430886065634,57.86607196480112,-0.16186833699658676,-0.1675567525578905,-0.43307740220696456,-0.1807208898087378,25.73775639375377,0.08999991416931152,0.12283347928770283,0.15658293366432208,-0.006642854776742979,0.3198087221053869,0.07497003944378955,0.2381958278848546,-0.25511818060782243,100.0,45.71510245923734,0.08161289422053243,11,-0.1391664743423462,-0.3433329463005066,-0.6424996554851532,-0.4191664457321167,-0.2166659832000728,3,-0.03770814386487342,1.0,2.2683329582214355,1.2545288088160067,2.1583330631256104,-2.0731366925551438,2.0833330154418945,-0.03770814386487342
3115,2002-11-22,2.3483328819274902,2.37166690826416,2.275000095367432,2.275000095367432,351600.0,0.02175487792568953,-1.6363872813577154,1.5172427400936161,57.08579175432464,57.12678116603132,-0.19764103651463039,-0.19901328611950753,-0.48691216393012304,-0.23442037393365123,26.597915889476198,0.09666681289672807,0.10371574050282995,0.1883328914642335,0.018211002606876914,0.3584547803215903,0.1032719470355552,0.2733938358929118,-0.28470867847548087,92.4322209386304,39.81428078455042,0.08506094442867837,11,-0.15249943733215332,-0.3566659092903137,-0.6758331060409546,-0.4691663980484009,-0.16666579246520996,4,-0.06671362616758303,2.724165486895912,2.298332929611206,1.0,2.2683329582214355,1.2545288088160067,2.1583330631256104,-0.06671362616758303
3116,2002-11-25,2.3333330154418945,2.400000095367432,2.313333034515381,2.325000047683716,658200.0,-0.0063874532443986,-4.473652509768814,0.11363222576240396,64.41438654959683,56.75097905528403,-0.1530078494723619,-0.17666297532817543,-0.4753020036641753,-0.22430930430620544,26.662522656841592,0.08666706085205123,0.0962447479019306,0.16291637420654315,-0.022964814232985464,0.34879756264607176,0.06997577998677906,0.25585696842630723,-0.23890454150867013,80.19792023703963,25.169404000548738,0.09294059421976428,11,-0.10583293437957764,-0.3274994492530823,-0.6354165077209473,-0.4541665315628052,-0.10166597366333008,0,-0.062142857434798304,-1.6363872813577154,2.3483328819274902,2.724165486895912,2.298332929611206,1.0,2.2683329582214355,-0.062142857434798304
3117,2002-11-26,2.311666965484619,2.343333005905152,2.25333309173584,2.316667079925537,441600.0,-0.009285451246731746,2.0857836525491993,-0.60004005607851,57.77778248728253,56.504065998315426,-0.10823503312852933,-0.14012896376101658,-0.4564876172708656,-0.20552548773719037,26.626032122203004,0.08999991416931197,0.08657171850009071,0.12725032567977923,-0.05679847639786617,0.31129912775742463,0.03522592464095631,0.21927472671860215,-0.1805698969792897,67.68297044246448,13.199020078378084,0.0920244010388228,11,-0.08000040054321289,-0.3058333992958069,-0.5800002217292788,-0.4325004816055298,0.02166604995727539,1,-0.06488817774726752,-4.473652509768814,2.3333330154418945,-1.6363872813577154,2.3483328819274902,2.724165486895912,2.298332929611206,-0.06488817774726752
3118,2002-11-27,2.4116671085357666,2.416666984558105,2.25333309173584,2.311666965484619,897000.0,0.04325888830192426,1.969709974359157,-19.999570856379936,70.67312139513467,57.72137500916281,-0.18657313799616926,-0.2237739565482051,-0.5529706942068859,-0.30990475801500494,26.733282962785697,0.16333389282226518,0.08633131780005687,0.20958375930786133,0.009370853648268174,0.4097966649674545,0.10947730647806475,0.3096902121376579,-0.24830167680698478,97.60006683329235,36.123011289884204,0.10010645282979659,11,-0.17166709899902344,-0.39750009775161743,-0.6741673648357391,-0.5325006246566772,-0.12833404541015625,2,-0.12232205483494496,2.0857836525491993,2.311666965484619,-4.473652509768814,2.3333330154418945,-1.6363872813577154,2.3483328819274902,-0.12232205483494496
3119,2002-11-29,2.3333330154418945,2.416666984558105,2.3333330154418945,2.391666889190674,219600.0,-0.03248130424660156,-1.8571381861282392,-0.5833379030162291,63.49889359409208,59.05152993080502,-0.09176087824070622,-0.14070907273636113,-0.46937823849087623,-0.23578445590293784,26.36948653295772,0.0833339691162105,0.07558878122146728,0.12366636991500846,-0.08461696930216833,0.33194970913218524,0.019524700306420062,0.22780803952359685,-0.13450536631700727,48.97937735011808,-17.011239136873037,0.10414166960858842,11,-0.09333300590515137,-0.2858330011367798,-0.6229165494441986,-0.4541665315628052,-0.13499999046325684,4,-0.10071435665598683,1.969709974359157,2.4116671085357666,2.0857836525491993,2.311666965484619,-4.473652509768814,2.3333330154418945,-0.10071435665598683
3120,2002-12-02,2.391666889190674,2.4266669750213623,2.3333330154418945,2.345000028610229,906600.0,0.02500023501263149,-1.6666507722961121,-0.7999959128622302,73.43745609486324,61.293123839810036,-0.12539600197507372,-0.19734724164454942,-0.5219361264188507,-0.2979026375062457,25.787510503910138,0.09333395957946777,0.07709221910819908,0.17450025081634513,-0.048889578720774374,0.3978900803534646,0.06280533604778515,0.2861951655849051,-0.16234173310513622,79.80770685611714,5.243772656309943,0.11169491476855978,12,-0.14666688442230225,-0.20083338022232056,-0.6087501943111424,-0.5125004053115845,-0.191666841506958,0,-0.12961668875402743,-1.8571381861282392,2.3333330154418945,1.969709974359157,2.4116671085357666,2.0857836525491993,2.311666965484619,-0.12961668875402743
3121,2002-12-03,2.3949999809265137,2.416666984558105,2.220000028610229,2.384999990463257,675000.0,0.001393627076957893,6.374918975945478,0.2142846195110716,71.66661500938179,63.03915070965008,-0.08925610084175206,-0.19782788176628774,-0.5189592929514437,-0.3028568918468322,24.56410209792153,0.19666695594787598,0.07872321852082376,0.1695833444595336,-0.06756554433154127,0.4067322332506085,0.051008900063996165,0.28815778885507104,0.03166699409484863,84.67728166271357,5.268006468047247,0.1185744443955374,12,-0.11833298206329346,-0.19833296537399292,-0.5979165136814122,-0.5158334970474243,-0.10333299636840865,1,-0.08907427689486025,-1.6666507722961121,2.391666889190674,-1.8571381861282392,2.3333330154418945,1.969709974359157,2.4116671085357666,-0.08907427689486025
3122,2002-12-04,2.3316669464111333,2.391666889190674,2.291666984558105,2.3666670322418213,796800.0,-0.026443855958144913,1.352944476389503,-3.5000119209402794,62.971713709269366,63.89802127555675,0.0013969424017776788,-0.1241915820964512,-0.44868639737080374,-0.24328614148965455,24.076373975737912,0.10333299636840865,0.09110906543921438,0.09566695690155091,-0.14056413787832067,0.3318980516814223,-0.022448590488384657,0.21378250429148649,0.09500002861022905,54.03230644283069,-25.69508372743077,0.1181155473899357,12,-0.014166951179504839,-0.1349999308586125,-0.47458341717720076,-0.4525004625320439,-0.018333911895752397,2,-0.0428877309370822,6.374918975945478,2.3949999809265137,-1.6666507722961121,2.391666889190674,-1.8571381861282392,2.3333330154418945,-0.0428877309370822
3123,2002-12-05,2.240000009536743,2.3299999237060547,2.240000009536743,2.299999952316284,664200.0,-0.039313906737616366,-2.0,1.7142798754777093,54.70082935944037,64.02517666148728,0.09903699402248378,-0.03151517436863349,-0.35127032990205276,-0.15387699563700696,23.38696169399312,0.09166693687439009,0.10634743932640367,0.002333366870880038,-0.2334963604000313,0.23816309414179138,-0.11558149676457541,0.12024823050633549,0.18253362655639638,9.677397026386174,-64.69788198695109,0.11791486363545564,12,0.08333349227905273,-0.02916651964187622,-0.38291648030281067,-0.3608335256576538,0.1099998950958252,3,0.04166652031597695,1.352944476389503,2.3316669464111333,6.374918975945478,2.3949999809265137,-1.6666507722961121,2.391666889190674,0.04166652031597695
3124,2002-12-06,2.2799999713897705,2.291666984558105,2.2083330154418945,2.240000009536743,378600.0,0.017857125751218117,1.6315718146979998,-0.6666666666666666,58.09127189875308,64.13689667753488,0.06276324764901453,-0.06251258572000484,-0.38445425513522014,-0.19616457732433812,22.55647278937199,0.0833339691162105,0.11560749275373228,0.034583330154418945,-0.19578090091953637,0.26494756122837426,-0.08059878538255871,0.1497654456913966,0.138482992553711,32.82446582561569,-39.20175881053241,0.11518211553697771,12,0.03750002384185791,-0.05666649341583252,-0.422916442155838,-0.40083348751068115,0.05833292007446289,4,0.0014618823586247665,-2.0,2.240000009536743,1.352944476389503,2.3316669464111333,6.374918975945478,2.3949999809265137,0.0014618823586247665
3125,2002-12-09,2.200000047683716,2.2633330821990967,2.200000047683716,2.251667022705078,868800.0,-0.03508768627628134,-1.4515867046288307,-1.2916756073719096,57.14287799578963,63.32895128266742,0.1335540512143032,0.024658501855484793,-0.29504238667228044,-0.1181423367998411,22.015527371138464,0.07999992370605469,0.11628857047190344,-0.04916659593582162,-0.2736438713899436,0.17531067951830037,-0.16140523366288262,0.06307204179123937,0.210076918319702,0.0,-73.22282622697402,0.112238637727061,12,0.11333346366882324,0.023333430290222168,-0.3429165184497833,-0.32083356380462646,0.14499998092651323,0,-0.00075773757679376,1.6315718146979998,2.2799999713897705,-2.0,2.240000009536743,1.352944476389503,2.3316669464111333,-0.00075773757679376
3126,2002-12-10,2.25,2.2816669940948486,2.196666955947876,2.196666955947876,855600.0,0.022727250560256484,-2.187518719685286,-1.0322463049186228,55.78949016877323,63.10802991394416,0.07877413958007073,-0.009416175776460367,-0.3328136111355682,-0.16960979393857656,21.85495017482918,0.08500003814697266,0.1179024694295232,-0.00958329439163208,-0.21174382356209698,0.19257723477883282,-0.11066355897686453,0.09149697019360037,0.1474723509042355,27.350288364313496,-43.45891134922435,0.10108026458523235,12,0.06166696548461914,-0.02666652202606201,-0.3929164707660675,-0.37083351612091064,0.16666698455810502,1,-0.0222222010294596,-1.4515867046288307,2.200000047683716,1.6315718146979998,2.2799999713897705,-2.0,2.240000009536743,-0.0222222010294596
3127,2002-12-11,2.291666984558105,2.291666984558105,2.2249999046325684,2.255000114440918,644400.0,0.018518659803602233,2.6363660008323566,0.6875075437537636,51.61295000926203,60.99023309329164,0.0379641450889201,-0.03724076067187587,-0.3574858238247214,-0.2116653173960814,21.900150451917085,0.06666707992553667,0.11279124767613524,0.022083687782286976,-0.1642723026078965,0.20843967817247044,-0.07109430741280498,0.11526168297737893,0.08974093474962164,71.2502168124895,3.9627081698240545,0.0931779951950918,12,0.019999980926514116,-0.06833350658416704,-0.4095834791660309,-0.41250050067901567,0.17499995231628462,2,0.0,-2.187518719685286,2.25,-1.4515867046288307,2.200000047683716,1.6315718146979998,2.2799999713897705,0.0
3128,2002-12-12,2.2683329582214355,2.299999952316284,2.2416670322418213,2.2950000762939453,198000.0,-0.010182119170848436,2.1817779858510193,-0.7272810029130342,47.90698231458357,59.25779850667958,0.043391082688987836,-0.004696485140849305,-0.3162718264042703,-0.1880877025976586,21.53624150916228,0.05833292007446289,0.10183250970172386,-0.007250332832336337,-0.18468265342405932,0.17018198775938664,-0.09596649312819805,0.08146582746352538,0.09829568401750288,69.35442190996977,5.948508564368929,0.0887161602958615,12,0.043334007263183594,-0.04499948024749756,-0.3695829510688786,-0.38999998569488525,0.18000006675720215,3,0.019838391066375527,2.6363660008323566,2.291666984558105,-2.187518719685286,2.25,-1.4515867046288307,2.200000047683716,0.019838391066375527
3129,2002-12-13,2.25,2.2866671085357666,2.233333110809326,2.266666889190674,667800.0,-0.00808212839961997,-1.1333314260101661,0.6249977648636567,42.82242677078641,55.85612858178215,0.054378633507191854,0.021291292459110434,-0.27856002444380046,-0.17198375967310575,21.11965982603178,0.05333399772644043,0.09831870049948987,-0.029749941825866877,-0.20018907017411802,0.14068918652238427,-0.11496950599999245,0.055469622348258696,0.10303170733565326,51.612791583027615,-7.785998729775599,0.0852195641741255,12,0.05666697025299072,-0.02666652202606201,-0.282083243131638,-0.3891669511795044,0.256666898727417,4,0.0444444020589192,2.1817779858510193,2.2683329582214355,2.6363660008323566,2.291666984558105,-2.187518719685286,2.25,0.0444444020589192
3130,2002-12-16,2.2950000762939453,2.298332929611206,2.25,2.25,586800.0,0.02000003390842009,-1.1481265629635908,-2.6999685291677396,47.31937903226883,53.15088013988071,-0.00645439838088846,-0.012952867512932453,-0.30218421374343585,-0.21740369263475046,20.62055964719376,0.048332929611206055,0.07622904956676368,0.00800013542175293,-0.1511630727471287,0.16716334359063456,-0.07158146866268789,0.08758173950619375,0.04552245093068574,95.16139452250756,36.807556139834716,0.07958160408444084,12,-0.0008331537246704102,-0.07166659832000732,-0.32416656613349937,-0.4341670274734497,0.16499996185302734,0,0.018881400317974473,-1.1333314260101661,2.25,2.1817779858510193,2.2683329582214355,2.6363660008323566,2.291666984558105,0.018881400317974473
3131,2002-12-17,2.31833291053772,2.373332977294922,2.25,2.325000047683716,452400.0,0.01016681196867486,1.387097667335779,-0.14815835205356534,50.46506513972584,51.76125252104256,-0.046719148900890684,-0.018738117908608576,-0.3005816343080059,-0.2420362299297918,20.731701429584604,0.12333297729492188,0.06428590628682551,0.01958297491073635,-0.10779684948814472,0.14696279930961742,-0.044106937288704184,0.08327288711017689,-0.1216659545898442,62.921238150040324,5.510050081573013,0.06368991219944062,12,-0.033332943916321245,-0.09499943256378218,-0.3474994003772742,-0.46833288669586226,0.4033341407775879,1,0.011502712984531538,-1.1481265629635908,2.2950000762939453,-1.1333314260101661,2.25,2.1817779858510193,2.2683329582214355,0.011502712984531538
3132,2002-12-18,2.243333101272583,2.31833291053772,2.211667060852051,2.31833291053772,611400.0,-0.03235075037076596,1.844429892043771,11.249177513947318,37.83129224312182,49.88685950811826,0.01612891977451536,0.06635841832931622,-0.2069140775420486,-0.1707813323803733,20.876539211600893,0.10666584968566939,0.03611485331297759,-0.05966683626174918,-0.172117593228168,0.05278392070466964,-0.11589221474495837,-0.0034414577785399914,-0.04313282489776604,19.587332393419025,-31.387767552967624,0.05622537848320932,12,0.04166686534881592,-0.01999962329864502,-0.26541635394096397,-0.3933330774307251,0.47666692733764604,2,0.07726622639642522,1.387097667335779,2.31833291053772,-1.1481265629635908,2.2950000762939453,-1.1333314260101661,2.25,0.07726622639642522
3133,2002-12-19,2.220000028610229,2.265000104904175,2.2100000381469727,2.2416670322418213,636600.0,-0.01040107358515674,-1.6399830628733607,0.2888941164502922,41.099501829894145,47.998885056022836,0.040595720803861646,0.09052617411506292,-0.16571290041497688,-0.1503023918231734,20.372561801438927,0.05500006675720215,0.008018145809254307,-0.08058326244354275,-0.19813276140015157,0.036966236513066075,-0.13935801192184716,-0.021808512965238336,-0.016337098217010126,6.122457916586111,-43.24184287776558,0.058774749478304494,12,0.06499993801116988,0.02083349227905318,-0.23583328723907448,-0.37000000476837114,0.4683330059051518,3,0.11111121850686634,1.844429892043771,2.243333101272583,1.387097667335779,2.31833291053772,-1.1481265629635908,2.2950000762939453,0.11111121850686634
3134,2002-12-20,2.211667060852051,2.291666984558105,2.115000009536743,2.2083330154418945,1367400.0,-0.003753589031886162,1.1632616717658937,-0.15387662580602252,34.659078440122016,45.5006851053931,0.042707460327112035,0.09700704860873133,-0.14343118598770666,-0.1429317116931439,19.288865018494455,0.17666697502136186,-0.009807250203359263,-0.0845829367637636,-0.20868852472463262,0.03952265119710541,-0.14663573074419833,-0.022530142783328877,0.1616659164428711,37.41955668848122,-7.759509058845531,0.06205279398043455,12,0.03249943256378174,0.0333329439163208,-0.1879168152809143,-0.38000059127807617,0.3883328437805176,4,0.10700795265061758,-1.6399830628733607,2.220000028610229,1.844429892043771,2.243333101272583,1.387097667335779,2.31833291053772,0.10700795265061758
3135,2002-12-23,2.1916670799255367,2.200000047683716,2.166666984558105,2.184999942779541,765000.0,-0.009042943795893543,1.857151615474258,1.9997139588099355,33.14918437025794,42.98509557222473,0.06861690390810127,0.11032462860477565,-0.10582738459426277,-0.12455231681167822,17.732346178171372,0.04500007629394576,-0.015228082890841321,-0.0967496275901798,-0.22665500751469514,0.03315575233433554,-0.1617023175524377,-0.031796937627921906,0.17649923801422185,29.67761763204776,-10.071230903710923,0.06495268996225778,12,0.052499413490295854,0.05333292484283492,-0.16000035405158952,-0.37250053882598877,0.5299999713897714,0,0.1437261259646163,1.1632616717658937,2.211667060852051,-1.6399830628733607,2.220000028610229,1.844429892043771,2.243333101272583,0.1437261259646163
3136,2002-12-24,2.188333034515381,2.1916670799255367,2.173332929611206,2.190000057220459,910200.0,-0.0015212371626575072,6.332093821511422,-0.25003576026321217,36.8097674937009,41.34029751494016,0.06960308649996172,0.10776376152935763,-0.08617720633352555,-0.12162394418744871,15.938864197140267,0.01833415031433061,-0.02778556673232835,-0.0928336739540101,-0.22825209289356074,0.042584744985540546,-0.16054288342378564,-0.025124464484234554,0.17476995725631728,36.06549880399598,-1.7990684387252713,0.06770920946977536,12,0.05583345890045166,0.05666697025299072,-0.16708305478096008,-0.3758330345153813,0.6416668891906738,1,0.12414335448340652,1.857151615474258,2.1916670799255367,1.1632616717658937,2.211667060852051,-1.6399830628733607,2.220000028610229,0.12414335448340652
3137,2002-12-26,2.1616671085357666,2.1916670799255367,2.123332977294922,2.166666984558105,427800.0,-0.012185497161093517,1.4848734432369641,2.9992848970249053,41.811877950746464,40.66306369673604,0.08480770364810608,0.1292422018654027,-0.04719834471614481,-0.09299472772864448,14.855492241864576,0.06833410263061479,-0.03465728266736212,-0.11199960708618173,-0.2566087679996669,0.03260955382730346,-0.18430418754292432,-0.039695026629439134,0.19647382359123222,26.41529295069474,-14.394517434371657,0.07230458045674253,12,0.08249938488006592,0.08333289623260498,-0.14291712641716003,-0.34916710853576705,0.6166658401489258,3,0.2590592883466061,6.332093821511422,2.188333034515381,1.857151615474258,2.1916670799255367,1.1632616717658937,2.211667060852051,0.2590592883466061
3138,2002-12-27,2.1166670322418213,2.1533329486846924,2.0883328914642334,2.1216669082641597,330600.0,-0.02081730166326423,-1.1080589975063309,1.0,33.10346460514867,39.58317901166518,0.1184922279967826,0.15916912613233647,0.011887384571267035,-0.04869479392172238,13.421098845181184,0.0733342170715332,-0.04525431948273706,-0.14224967956542978,-0.2877684500182003,0.003269090887340731,-0.2150090647918148,-0.06949029433904474,0.2366110814333724,13.934771265587564,-26.733225483391628,0.07275938522638518,12,0.11416590213775635,0.14083290100097656,-0.08375027775764465,-0.30416703224182173,0.559999942779541,4,0.28503916165283716,1.4848734432369641,2.1616671085357666,6.332093821511422,2.188333034515381,1.857151615474258,2.1916670799255367,0.28503916165283716
3139,2002-12-30,2.0983328819274902,2.115000009536743,2.0083329677581787,2.115000009536743,502200.0,-0.008661801802106184,11.799691018066861,3.333508177960336,37.94461039500758,38.54153805196949,0.12633543666660518,0.167587246018305,0.03987125060927088,-0.03154706510337313,12.16745438776219,0.10833406448364258,-0.05612966083277238,-0.1488338232040407,-0.3064961950901166,0.008828548682035198,-0.22766500914707866,-0.07000263726100275,0.24434742285926525,46.956375713699295,1.0968871916974194,0.07883118594303787,12,0.09250009059906006,0.11916708946228027,-0.050416141748428345,-0.2858328819274907,0.5750000476837158,0,0.28117566934657545,-1.1080589975063309,2.1166670322418213,1.4848734432369641,2.1616671085357666,6.332093821511422,2.188333034515381,0.28117566934657545
3140,2002-12-31,2.0816669464111333,2.125,2.041666984558105,2.0733330249786377,546600.0,-0.007942465020634781,-1.3255940836158178,-0.5000214570787169,28.326188952999374,36.08166292011099,0.1224328057652464,0.1684758177618959,0.06565488875508807,-0.016655521475194224,10.742860958173829,0.08333301544189498,-0.06339143465667174,-0.14999976158142037,-0.3087963082651708,0.008796785102330063,-0.22939803492329558,-0.07060148823954515,0.24095251815390784,40.00018206432367,-7.8618376426141054,0.07939827334187528,12,0.08166599273681596,0.13583302497863725,-0.024583727121353594,-0.26583397388458296,0.4900000095367427,1,0.2489989856999264,11.799691018066861,2.0983328819274902,-1.1080589975063309,2.1166670322418213,1.4848734432369641,2.1616671085357666,0.2489989856999264
3141,2003-01-02,2.1816670894622803,2.200000047683716,2.041666984558105,2.041666984558105,755400.0,0.04803849300847607,-1.261899206918213,16.798827063366346,37.686560591592134,36.06558162549658,0.0011263640466627756,0.05446636256600579,-0.022856675933530912,-0.11733434426856482,10.098507130366794,0.1583330631256108,-0.06326634190698277,-0.03933297395706159,-0.17950151015213667,0.10083556223801349,-0.10941724205459913,0.03075129414047595,0.12209518529434904,90.4349989426677,43.6505725144351,0.07008426809753761,1,-0.031667113304138184,0.035832881927490234,-0.08791688084602356,-0.32916712760925293,0.4649999141693115,3,0.24751712324088948,-1.3255940836158178,2.0816669464111333,11.799691018066861,2.0983328819274902,-1.1080589975063309,2.1166670322418213,0.24751712324088948
3142,2003-01-03,2.2316670417785645,2.291666984558105,2.166666984558105,2.1683330535888667,1077600.0,0.02291823191438791,-2.7500303986152037,0.4523852909470848,46.12682831494315,36.62417345716869,-0.05666095056443643,-0.003593708055646516,-0.05780995195124916,-0.16786217286983884,9.33642764151054,0.125,-0.06958386138899542,0.015666973590851008,-0.11466936415475981,0.14600331133646183,-0.0495011952819544,0.08083514246365642,-0.22333407402038574,78.82360068967328,33.45268650953027,0.06516816887280548,1,-0.08166706562042236,-0.014167070388793945,-0.11500021815299988,-0.36500048637390137,0.428333044052124,4,0.2681102829079014,-1.261899206918213,2.1816670894622803,-1.3255940836158178,2.0816669464111333,11.799691018066861,2.0983328819274902,0.2681102829079014
3143,2003-01-06,2.3333330154418945,2.368333101272583,2.2300000190734863,2.265000104904175,1554000.0,0.04555606717313254,1.0,1.078929536744935,57.48502455433433,39.16038969208117,-0.1570784853574363,-0.10320000941868912,-0.1414332362815509,-0.2686186225990985,9.273760798057834,0.13833308219909668,-0.07884055835881343,0.11266629695892316,-0.027593901302425117,0.25292649522027144,0.04253619782824902,0.1827963960895973,-0.31933336734771745,90.27775754164044,43.808727773175775,0.07013009913067408,1,-0.14499998092651367,-0.11583304405212402,-0.21458294987678528,-0.46666646003723145,0.39166688919067383,0,0.19071428308681537,-2.7500303986152037,2.2316670417785645,-1.261899206918213,2.1816670894622803,-1.3255940836158178,2.0816669464111333,0.19071428308681537
3144,2003-01-07,2.2833330631256104,2.373332977294922,2.25,2.3316669464111333,768600.0,-0.021428553912101966,-1.1449211663850563,-0.7073294976780278,48.96139007119895,40.917301436630176,-0.1071070941064356,-0.055798357797644194,-0.08284111431702801,-0.21881563423984618,9.520033161796077,0.12333297729492188,-0.07327448320694607,0.06249969005584699,-0.0780649350162097,0.20306431512790368,-0.007782622480181356,0.13278200259187534,-0.2551600769042972,72.86429234825769,31.209725636198364,0.07028231253602825,1,-0.09250009059906006,-0.06583309173583984,-0.15624955296516418,-0.4083330631256108,0.45166683197021484,1,0.17226304749309107,1.0,2.3333330154418945,-2.7500303986152037,2.2316670417785645,-1.261899206918213,2.1816670894622803,0.17226304749309107
3145,2003-01-08,2.1983330249786377,2.2833330631256104,2.1833329200744633,2.2816669940948486,421800.0,-0.037226298484294595,1.307710506624401,1.72413146744142,40.3743205056218,41.31336288239916,-0.023537245816214192,0.030641387608289605,0.009134590274857413,-0.1344023793785718,9.609640491748886,0.10000014305114702,-0.07144632489770864,-0.022416996955871404,-0.16303560388679772,0.11820160997505491,-0.09272630042133434,0.04789230650959153,-0.14945043929290813,47.236088067928655,7.929920495542028,0.0703093034654631,1,-0.007500052452087402,0.019166946411132812,-0.05458301305770874,-0.32333302497863814,0.5266668796539307,2,0.21607276933720465,-1.1449211663850563,2.2833330631256104,1.0,2.3333330154418945,-2.7500303986152037,2.2316670417785645,0.21607276933720465
3146,2003-01-09,2.200000047683716,2.2266669273376465,2.1700000762939453,2.184999942779541,1026000.0,0.000758312178426257,-1.5185357867576545,-0.17999988555995514,46.06062602736875,41.78544600202386,-0.026122299896182977,0.026389431253295292,0.010039378255951803,-0.1368387377878575,9.500854517396306,0.05666685104370117,-0.06484988527479274,-0.01824997663497907,-0.158456264785253,0.12195631151529485,-0.08835312071011625,0.05185316744015811,-0.13165043850143476,16.128954108119515,-24.611049755492246,0.07010314407513704,1,-0.009167075157165527,0.01249992847442627,0.017916709184646606,-0.3200000524520874,0.6383328437805176,3,0.16893950009477132,1.307710506624401,2.1983330249786377,-1.1449211663850563,2.2833330631256104,1.0,2.3333330154418945,0.16893950009477132
3147,2003-01-10,2.291666984558105,2.299999952316284,2.188333034515381,2.188333034515381,2932800.0,0.0416667885852553,-1.1612822843747548,6.888881824684068,55.795173814921064,44.3067470253319,-0.10885696465689643,-0.0688051831381511,-0.07492868287150278,-0.22952152112373092,9.535115812722546,0.11166691780090332,-0.052717964146172136,0.07341696023941013,-0.06678932791086378,0.21362324838968405,0.0033138161642729536,0.14352010431454731,-0.20501837328906536,59.836311617653735,14.109459528058068,0.07010314407513704,1,-0.10083401203155473,-0.09166705608367876,-0.05499997735023454,-0.4116669893264766,0.5,4,0.15490907774365836,-1.5185357867576545,2.200000047683716,1.307710506624401,2.1983330249786377,-1.1449211663850563,2.2833330631256104,0.15490907774365836
3148,2003-01-13,2.313333034515381,2.3616669178009038,2.271667003631592,2.275000095367432,1249200.0,0.009454275033531356,-3.0000741761153105,0.3709617132810634,58.047444704461405,46.54039528193788,-0.11140792696866164,-0.09162473115522651,-0.09036563339983328,-0.25147567585252073,9.674775109401985,0.08999991416931197,-0.042850333452364,0.09283300638198844,-0.05212128303120789,0.23778729579518476,0.020355861675390052,0.16531015108858682,-0.2094833612847884,70.49176867876741,22.734494598320623,0.07247714470659816,1,-0.10583305358886719,-0.12250006198883057,-0.056249529123306274,-0.43333303928375244,0.43000006675720215,0,0.1498560934128237,-1.1612822843747548,2.291666984558105,-1.5185357867576545,2.200000047683716,1.307710506624401,2.1983330249786377,0.1498560934128237
3149,2003-01-14,2.3499999046325684,2.3516669273376465,2.309999942779541,2.3333330154418945,612600.0,0.015850234086536963,3.1665037549171533,0.43479288468715516,62.21076259898671,50.305347909269805,-0.12138671796612899,-0.12692315015407996,-0.12422493853898775,-0.2905089782375381,9.916551796524853,0.04166698455810547,-0.033294992697528336,0.12449988126754752,-0.03123657913469824,0.2802363416697933,0.04663165106642442,0.20236811146867062,-0.22998123315811592,93.91286824752531,42.05647098457072,0.07786823020112288,1,-0.1424999237060547,-0.15916693210601807,-0.08291640877723694,-0.46999990940093994,0.45333313941955566,1,0.15957447456093954,-3.0000741761153105,2.313333034515381,-1.1612822843747548,2.291666984558105,-1.5185357867576545,2.200000047683716,0.15957447456093954
3150,2003-01-15,2.3383328914642334,2.3666670322418213,2.328332901000977,2.3516669273376465,1356000.0,-0.0049646866560869585,-1.3000007152411066,-0.8000314708322604,61.42131979695433,52.94254337653227,-0.07764840685125174,-0.11788744967449105,-0.11176231961834437,-0.28305664962165444,10.102563675866094,0.03833413124084428,-0.014042169036799557,0.11066622734069842,-0.050260612095106794,0.27159306677650363,0.030202807622795813,0.19112964705860103,-0.203115361640553,85.59283096592114,30.427886259010997,0.08046341971790255,1,-0.06833291053771973,-0.1474999189376831,-0.0679161548614502,-0.458332896232605,0.44500017166137695,2,0.16963666938936317,3.1665037549171533,2.3499999046325684,-3.0000741761153105,2.313333034515381,-1.1612822843747548,2.291666984558105,0.16963666938936317
3151,2003-01-16,2.345000028610229,2.3666670322418213,2.326667070388794,2.3483328819274902,412200.0,0.0028512352412837227,-1.000059606478032,0.2499508287589512,64.3978600766334,54.972658016720075,-0.06560983605870874,-0.12907190156743686,-0.1171638543787954,-0.291919979363096,9.609474769194236,0.039999961853027344,0.004761912165267113,0.11600000858306858,-0.048492237124363236,0.2804922542905004,0.03375388572935245,0.1982461314367847,-0.19549557193827427,87.85032360188053,27.848767761984178,0.08224612285371599,1,-0.07333350181579545,-0.15416705608367876,-0.07666653394699052,-0.46500003337860063,0.43333292007446333,3,0.16204685346957004,-1.3000007152411066,2.3383328914642334,3.1665037549171533,2.3499999046325684,-3.0000741761153105,2.313333034515381,0.16204685346957004
3152,2003-01-17,2.416666984558105,2.416666984558105,2.325000047683716,2.325000047683716,1105200.0,0.030561601310661546,1.0000000000000098,-27.504041776947343,72.61303453171473,56.653548014206784,-0.12099918570601531,-0.19719772841531036,-0.18316016204685637,-0.3660806047734919,9.70415138415453,0.0916669368743892,0.03300138718653001,0.17900027036666843,-0.005695946998883095,0.36369648773221996,0.08665216168389289,0.271348379049444,-0.253732816648772,100.0,32.759724337776476,0.09234810868277571,1,-0.12333345413207963,-0.20416700839996293,-0.14916676282882646,-0.5366669893264766,0.3633329868316655,4,0.17448242128537683,-1.000059606478032,2.345000028610229,-1.3000007152411066,2.3383328914642334,3.1665037549171533,2.3499999046325684,0.17448242128537683
3153,2003-01-21,2.4666669368743896,2.541666984558105,2.424999952316284,2.4300000667572017,1615800.0,0.020689632719680384,-3.99996934646665,0.4000010403689216,76.49885541918626,59.71326638620538,-0.16773595060635893,-0.24007950560539149,-0.2295855116552179,-0.4170314248140867,10.139431838464228,0.125,0.053694968676628374,0.21666687726974487,0.005842903602405247,0.4274908509370845,0.11125489043607528,0.32207886410341446,-0.2834341436331549,67.62593111738215,-2.090062901863817,0.10541198683366972,1,-0.11083340644836426,-0.19166696071624756,-0.19916671514511108,-0.5866669416427612,0.3166661262512207,1,0.13175676165487338,1.0000000000000098,2.416666984558105,-1.000059606478032,2.345000028610229,-1.3000007152411066,2.3383328914642334,0.13175676165487338
3154,2003-01-22,2.4483330249786377,2.505000114440918,2.3933329582214355,2.4600000381469727,1505400.0,-0.007432666170562818,1.1967201581528202,-0.3181895027049483,76.31570031454083,63.70675303164083,-0.13805318834584757,-0.2140821842099747,-0.20518356557050588,-0.39931223321000164,11.529875561073553,0.11166715621948242,0.06734691403193072,0.18649966716766375,-0.04116031005048004,0.41415964438580755,0.07266967855859185,0.30032965577673565,-0.22925681260571595,56.92284160846521,-15.86825661157517,0.11382998860907192,1,-0.0924994945526123,-0.1733330488204956,-0.18083280324935913,-0.5683330297470093,0.34333395957946733,2,0.12049017567637454,-3.99996934646665,2.4666669368743896,1.0000000000000098,2.416666984558105,-1.000059606478032,2.345000028610229,0.12049017567637454
3155,2003-01-23,2.506666898727417,2.541666984558105,2.441667079925537,2.450000047683716,1023600.0,0.02382595551897526,-1.7272904610182596,-4.857014406866251,74.80908361591628,66.901026097035,-0.16544909693334464,-0.26098806104130867,-0.25664645070080816,-0.4600302043359763,13.082594138120541,0.09999990463256792,0.06824072139046633,0.22908354997634905,-0.020651877074890912,0.478818977027589,0.10421583645072907,0.35395126350196904,-0.25533160913597674,83.84613437767894,12.738004004054844,0.1248677135256201,1,-0.14166688919067383,-0.2316669225692749,-0.24166667461395264,-0.6266669034957886,0.41500020027160645,3,0.11835084489100578,1.1967201581528202,2.4483330249786377,-3.99996934646665,2.4666669368743896,1.0000000000000098,2.416666984558105,0.11835084489100578
3156,2003-01-24,2.4600000381469727,2.541666984558105,2.4583330154418945,2.501667022705078,2607000.0,-0.01861709691229263,-2.703647190963593,-0.7352973350499415,67.51910513899702,68.20368513304344,-0.08719186532994394,-0.20335095742633413,-0.20082272642141819,-0.415537378873545,14.71922355646652,0.0833339691162105,0.0783231478021369,0.16883333921432486,-0.08985446436654154,0.42752114279519127,0.03948943742389144,0.2981772410047583,-0.17963157905886584,62.307610201514926,-7.501340355052129,0.12934390179043329,1,-0.05333304405212402,-0.18500006198883057,-0.2012498378753662,-0.5800000429153442,0.3983330726623535,4,0.13143618697753867,-1.7272904610182596,2.506666898727417,1.1967201581528202,2.4483330249786377,-3.99996934646665,2.4666669368743896,0.13143618697753867
3157,2003-01-27,2.721667051315308,2.8416669368743896,2.631666898727417,2.756666898727417,5262600.0,0.10636870289052491,1.0487816224564799,0.8399899292760417,73.92192842827305,69.9675166579114,-0.31452448843426906,-0.4436597434434515,-0.4517153821606654,-0.6764951068549245,16.464628528939933,0.381666898727417,0.10988191269509207,0.4025003552436832,0.0876913182671073,0.7173093922202591,0.24509583675539526,0.5599048737319712,-0.4151687396802015,73.23426479526974,5.76602866934256,0.15740451848828796,1,-0.14583361148834273,-0.2966670989990239,-0.4675003290176396,-0.8416670560836796,0.17833304405212402,0,0.02082029002849528,-2.703647190963593,2.4600000381469727,-1.7272904610182596,2.506666898727417,1.1967201581528202,2.4483330249786377,0.02082029002849528
3158,2003-01-28,2.720000028610229,2.816667079925537,2.7083330154418945,2.7316670417785645,2471400.0,-0.0006125006011566958,-5.190334116685399,0.3333446866485183,78.6025150655939,71.78882248753442,-0.2783799576685122,-0.4157928885113291,-0.44089802748047857,-0.6741745117867408,17.946150904110475,0.10833406448364258,0.13977398975929933,0.3706666827201839,0.02358617400497609,0.7177471914353917,0.19712642836258,0.5442069370777878,-0.3492814819464085,72.86243870479859,5.82574240736642,0.17354025435760392,1,-0.1366665363311763,-0.29500007629394487,-0.4658333063125606,-0.8400000333786006,0.08999991416931197,1,0.022058802260453758,1.0487816224564799,2.721667051315308,-2.703647190963593,2.4600000381469727,-1.7272904610182596,2.506666898727417,0.022058802260453758
3159,2003-01-29,2.688333034515381,2.7166669368743896,2.625,2.6816670894622803,1236600.0,-0.011642277118294131,1.8947263411898012,-0.5713497496679051,84.50686725962069,74.35388331671957,-0.2164336644415279,-0.35590569256089655,-0.4008510618305188,-0.6413661492196336,18.421557739738702,0.09500002861022905,0.15769888725126435,0.30949968099594116,-0.047895198578458587,0.6668945605703409,0.13080224120874107,0.48819712078314126,-0.26110068102629214,61.66651070112372,-7.549528292096333,0.17869743978719996,1,-0.10499954223632812,-0.2633330821990967,-0.4254162907600403,-0.8083330392837524,0.07999992370605469,2,0.03533789429751777,-5.190334116685399,2.720000028610229,1.0487816224564799,2.721667051315308,-2.703647190963593,2.4600000381469727,0.03533789429751777
3160,2003-01-30,2.5999999046325684,2.700000047683716,2.5916669368743896,2.700000047683716,993000.0,-0.03285795649151635,1.1666591167557954,-15.001645266282772,75.10449726542916,75.54350967103022,-0.09731319459055765,-0.2390031236379686,-0.304454316360542,-0.5527928965482243,18.921608761552015,0.10833311080932617,0.1720994049368083,0.1952499032020567,-0.1462317112470597,0.5367315176511731,0.024509095977498507,0.3659907104266149,-0.12303540113724365,36.9565230912186,-37.36467148258157,0.17074080722455812,1,-0.016666412353515625,-0.17499995231628418,-0.3554166555404663,-0.6408329010009766,-0.02499985694885254,3,0.0737181103676321,1.8947263411898012,2.688333034515381,-5.190334116685399,2.720000028610229,1.0487816224564799,2.721667051315308,0.0737181103676321
3161,2003-01-31,2.721667051315308,2.721667051315308,2.5833330154418945,2.5916669368743896,868200.0,0.04679505813287088,1.1282140630158013,-1.2999992847452904,76.00796584090526,75.92072426094029,-0.17872619332273043,-0.33533326151812615,-0.41432860223372936,-0.6731108139050508,20.400385453213953,0.13833403587341353,0.18512720405480332,0.2899170517921452,-0.06251404628536505,0.6423481498696555,0.1137015027533903,0.46613260083090013,-0.20093825581449565,53.54853714383824,-21.671112700430534,0.17621554903875505,1,-0.10416710376739546,-0.2966670989990239,-0.477083802223206,-0.7466670870780949,-0.1400001049041748,4,0.07348439170289423,1.1666591167557954,2.5999999046325684,1.8947263411898012,2.688333034515381,-5.190334116685399,2.720000028610229,0.07348439170289423
3162,2003-02-03,2.8299999237060547,2.8333330154418945,2.701667070388794,2.7366669178009038,1851000.0,0.03980386665532509,1.6333402475281753,0.7179455672523142,78.28457778664155,76.11913785732418,-0.24838194293569282,-0.41797181933834704,-0.5117844787490737,-0.7792379176528597,22.39000041491407,0.13166594505310059,0.20452780895765077,0.36833328008651733,-0.012981943839589505,0.7496485040126242,0.17767566812346391,0.5589908920495708,-0.27075855124041315,98.66676330566406,21.90519684905979,0.19065761196305345,2,-0.2124999761581421,-0.4049999713897705,-0.5854166746139526,-0.8549999594688416,-0.19999980926513672,0,0.010011727161521433,1.1282140630158013,2.721667051315308,1.1666591167557954,2.5999999046325684,1.8947263411898012,2.688333034515381,0.010011727161521433
3163,2003-02-04,2.7783329486846924,2.798332929611206,2.7083330154418945,2.789999961853028,2273400.0,-0.018256882125177287,5.353021365399665,-0.12500415105232904,73.06991476289937,75.75849501825292,-0.16523177874391193,-0.3491587590227203,-0.4531627904627191,-0.7253238788589633,23.80449709675367,0.12166690826416016,0.22285348372923597,0.29441630840301514,-0.10678267270570352,0.6956152895117338,0.09381681784865581,0.49501579895737446,-0.19499993324279785,77.99997329711914,3.2671530465170804,0.20059949055435938,2,-0.136665940284729,-0.3533329963684082,-0.5337496995925903,-0.7874994874000549,-0.04666590690612793,1,0.04379142058562091,1.6333402475281753,2.8299999237060547,1.1282140630158013,2.721667051315308,1.1666591167557954,2.5999999046325684,0.04379142058562091
3164,2003-02-05,2.6766669750213623,2.788332939147949,2.626667022705078,2.788332939147949,937800.0,-0.03659243709846238,1.8955271681459387,9.571084091140946,66.61210757607327,74.84771990271481,-0.031034042425435615,-0.22821500176040566,-0.34654721661973387,-0.6217397063660455,24.929097453248247,0.1616659164428711,0.2283100147200039,0.17308363914489755,-0.22526725045340967,0.5714345287432048,-0.026091805654256284,0.3722590839440514,-0.0623338890075682,37.33358383178711,-34.537341109574726,0.19917544479915372,2,-0.026666998863220215,-0.2516670227050781,-0.43250054121017456,-0.6574999690055847,0.0883331298828125,2,0.04981305818110404,5.353021365399665,2.7783329486846924,1.6333402475281753,2.8299999237060547,1.1282140630158013,2.721667051315308,0.04981305818110404
3165,2003-02-06,2.673332929611206,2.684999942779541,2.625,2.6683330535888667,1057800.0,-0.001245595900151053,3.2352050218358985,-0.04477529085470793,66.17399106931032,74.69826278386073,-0.0017569564486494826,-0.19760170181854209,-0.3398121574130757,-0.616460757904882,26.821525625530672,0.059999942779541016,0.2270776089882367,0.14599959850311262,-0.23183417870800893,0.5238333757142342,-0.042917290102447936,0.33491648710867317,0.1683340072631836,35.99996566772461,-32.451377743772895,0.18891688860556072,2,0.039167046546936035,-0.2316659688949585,-0.46916645765304565,-0.6541659235954285,0.10833406448364258,3,0.035536175669689474,1.8955271681459387,2.6766669750213623,5.353021365399665,2.7783329486846924,1.6333402475281753,2.8299999237060547,0.035536175669689474
3166,2003-02-07,2.571666955947876,2.674999952316284,2.541666984558105,2.634999990463257,738600.0,-0.0380296717020262,-1.1621624756425637,-12.66692098612257,57.41625418800358,72.86429897938635,0.13121322384115297,-0.07026629842727905,-0.23537285140045272,-0.5130753737859108,28.643785480120044,0.13333296775817916,0.22598590467108748,0.025750279426574707,-0.3194464768327556,0.37094703568590504,-0.14684809870309046,0.19834865755623987,0.2656666421890259,10.28572689759818,-51.937013420113374,0.17259837812966505,2,0.11583304405212402,-0.12999999523162842,-0.3812505006790161,-0.5524999499320984,0.3016660213470459,4,0.0012960821882985751,3.2352050218358985,2.673332929611206,1.8955271681459387,2.6766669750213623,5.353021365399665,2.7783329486846924,0.0012960821882985751
3167,2003-02-10,2.646667003631592,2.666666984558105,2.521667003631592,2.521667003631592,641400.0,0.029163981560774044,-1.3199996948242116,-1.9736935227640624,58.411203603991424,70.62081992809719,0.049679994505309466,-0.1236464055117219,-0.30597241111379425,-0.5854766357607151,29.819612316983395,0.14499998092651323,0.22597554646007145,0.08300032615661612,-0.24313179895742865,0.4091324512706609,-0.08006573640040626,0.2460663887136385,0.17883992996215836,45.180843848913455,-15.682679336264712,0.16306606255702238,2,0.030833005905151367,-0.14250004291534424,-0.4629170298576355,-0.6274999976158142,0.3533329963684082,0,-0.02455921244768211,-1.1621624756425637,2.571666955947876,3.2352050218358985,2.673332929611206,1.8955271681459387,2.6766669750213623,-0.02455921244768211
3168,2003-02-11,2.6600000858306885,2.683332920074463,2.62833309173584,2.664999961853028,684000.0,0.005037687846941807,1.640047150647463,-0.03999900817871449,59.93741126471868,67.89088037310806,0.03010694288741833,-0.11560347602005105,-0.317883141954737,-0.59349905631192,30.59035640540963,0.05499982833862305,0.23724880537462134,0.07900005578994751,-0.22736215327974163,0.38536226485963665,-0.07418104874489728,0.2321811603247923,0.147276451965332,51.87504805637661,-9.095048940010997,0.1531811045348446,2,0.017499923706054688,-0.154166579246521,-0.4762501120567322,-0.6408330798149109,0.3783328533172603,1,-0.011278184369081234,-1.3199996948242116,2.646667003631592,-1.1621624756425637,2.571666955947876,3.2352050218358985,2.673332929611206,-0.011278184369081234
3169,2003-02-12,2.7249999046325684,2.761667013168335,2.6533329486846924,2.6583330631256104,1354800.0,0.024436021317488565,-1.826091147979413,-13.333698917551626,60.18660716808415,66.2333370289586,-0.03256976399833844,-0.15923270910736242,-0.3781506517086717,-0.6514789571250006,31.585946309453927,0.10833406448364258,0.22117779342008648,0.12524987459182757,-0.16716951452976003,0.4176692637134152,-0.02095981996896601,0.27145956915262115,0.06514006111358661,84.72203871718888,25.544904075940053,0.1462096945607938,2,-0.047499895095825195,-0.21916639804840088,-0.5220834016799927,-0.7058328986167908,0.41666698455810547,2,0.0024466559190192694,1.640047150647463,2.6600000858306885,-1.3199996948242116,2.646667003631592,-1.1621624756425637,2.571666955947876,0.0024466559190192694
3170,2003-02-13,2.734999895095825,2.7816669940948486,2.666666984558105,2.7300000190734863,2115000.0,0.0036697213993499567,1.3389656267654044,0.07499794364514825,63.28501614220342,64.81967595132508,-0.02392178589265681,-0.14544894719373858,-0.38508512521931637,-0.6544626662843465,32.554211569922366,0.11500000953674361,0.20167443750506475,0.11541651487350446,-0.15535415560343901,0.38618718535044794,-0.0199688203649675,0.2508018501119764,-0.2133328914642334,82.0511151112452,22.3087063415569,0.13538533523847177,2,-0.05749988555908203,-0.22916638851165771,-0.5308334231376648,-0.7158328890800476,0.23666715621948287,3,0.010968998522502105,-1.826091147979413,2.7249999046325684,1.640047150647463,2.6600000858306885,-1.3199996948242116,2.646667003631592,0.010968998522502105
3171,2003-02-14,2.7249999046325684,2.733333110809326,2.646667003631592,2.733333110809326,1273800.0,-0.003656303783114545,19.80018310826276,-1.666682561632731,50.21273539150523,61.70058235186549,-0.014973987361707852,-0.11122310993993612,-0.3721800661958916,-0.6372470243659181,33.51662874699363,0.0883328914642334,0.18020005105459935,0.08641653060913068,-0.1549616275194694,0.32779468873773077,-0.03427254845516936,0.20710560967343072,-0.19813290119171123,78.20496479199353,19.336016841058736,0.12068907906429997,2,-0.06499993801116943,-0.21916639804840088,-0.520833432674408,-0.6724998950958252,0.40166711807250977,4,0.020795262915769275,1.3389656267654044,2.734999895095825,-1.826091147979413,2.7249999046325684,1.640047150647463,2.6600000858306885,0.020795262915769275
3172,2003-02-18,2.8383328914642334,2.8416669368743896,2.7049999237060547,2.7049999237060547,1624200.0,0.04159008836624034,-1.0500108182726884,-16.000200274662394,56.61078164617155,59.87178978334017,-0.1419256328688281,-0.20168680642296,-0.4791894236683816,-0.7420200114937843,34.34036435947506,0.13666701316833496,0.1736629276232846,0.17866622209548932,-0.05462334328784468,0.41195578747882333,0.06202143940382232,0.29531100478715633,-0.30636988821029654,98.4371699633544,39.63066176419831,0.11664478269166692,2,-0.15666592121124268,-0.32333290576934814,-0.6366664171218872,-0.6474993824958801,0.24500012397766113,1,0.01233121242964308,19.80018310826276,2.7249999046325684,1.3389656267654044,2.734999895095825,-1.826091147979413,2.7249999046325684,0.01233121242964308
3173,2003-02-19,2.791666984558105,2.8516669273376465,2.7799999713897705,2.8366670608520512,3477000.0,-0.016441308574645208,-1.097545828187039,-0.3375014975708127,55.67770241521185,58.65685587657779,-0.1041185627837824,-0.13641855370409495,-0.42365661830144274,-0.6871116157838046,34.325669732618046,0.07166695594787598,0.15512263514796176,0.11575031280517534,-0.10592181880128093,0.3374224444116316,0.004914247001947203,0.22658637860840347,-0.24731582395935003,70.73172433684698,11.779424451780635,0.11083606580322804,2,-0.10500001907348588,-0.23000001907348588,-0.5962505340576167,-0.5949999690055843,0.37166595458984375,2,0.07462674330221808,-1.0500108182726884,2.8383328914642334,19.80018310826276,2.7249999046325684,1.3389656267654044,2.734999895095825,0.07462674330221808
3174,2003-02-20,2.743333101272583,2.791666984558105,2.743333101272583,2.7833330631256104,1401600.0,-0.01731362786209001,-1.416696469017454,0.8888865341414651,58.2375524076339,57.775029358613736,-0.05066116583737923,-0.0683554542105127,-0.36812417987779567,-0.6304931164911043,34.56713342688589,0.04833388328552202,0.12057515815076236,0.052666425704956055,-0.1429741914380358,0.2483070428479479,-0.045153882866539874,0.15048673427645198,-0.1805429946694943,47.15421152039003,-13.978104658633129,0.09782030857149591,2,-0.05666613578796387,-0.16249966621398926,-0.544166624546051,-0.5466660857200623,0.4649999141693115,3,0.107533364336442,-1.097545828187039,2.791666984558105,-1.0500108182726884,2.8383328914642334,19.80018310826276,2.7249999046325684,0.107533364336442
3175,2003-02-21,2.803333044052124,2.896667003631592,2.743333101272583,2.74666690826416,2817600.0,0.02187118390825682,-3.842091394024266,-1.416654745726343,55.05151622764117,57.512280696351255,-0.10089110375206589,-0.11066415222234705,-0.41750091310067106,-0.6800988885448778,34.78835352734055,0.1533339023590088,0.09508585872951425,0.09783306121826163,-0.08353292249688593,0.2791990449334092,0.007150069360688072,0.1885160530758352,-0.22321032820496178,62.66641616821289,0.551058428442488,0.09068299185757368,2,-0.09416604042053223,-0.19249951839447021,-0.604166567325592,-0.5924995541572571,0.3583340644836426,4,0.12068985019685696,-1.416696469017454,2.743333101272583,-1.097545828187039,2.791666984558105,-1.0500108182726884,2.8383328914642334,0.12068985019685696
3176,2003-02-24,2.7833330631256104,2.8333330154418945,2.771667003631592,2.7850000858306885,1139400.0,-0.007134357784904677,-3.933450321399279,-0.02941832334069633,46.7592394829883,56.217618016239804,-0.053315464416635816,-0.06872229575377542,-0.3885029910926501,-0.6487042641507301,35.02152863691006,0.061666011810302734,0.08155584075818956,0.06166642904281616,-0.08109229160659259,0.20442514969222492,-0.009712931281888437,0.13304578936752076,-0.1778868042556936,40.869375925165755,-15.93581754441665,0.07137936032470442,2,-0.02083301544189453,-0.17249953746795654,-0.5529165863990784,-0.5658330917358398,0.4383339881896977,0,0.06766491250536988,-3.842091394024266,2.803333044052124,-1.416696469017454,2.743333101272583,-1.097545828187039,2.791666984558105,0.06766491250536988
3177,2003-02-25,2.7783329486846924,2.789999961853028,2.7100000381469727,2.766666889190674,827400.0,-0.001796448476526491,3.5714130012737426,-6.998140732265446,50.0,55.11346120904884,-0.030926691786180793,-0.06246168963832144,-0.3757207762443735,-0.630227007402425,33.452944362116696,0.07999992370605513,0.06863556457134301,0.05383301973342913,-0.09115755603367948,0.19882359550053774,-0.018662268150125172,0.12632830761698344,-0.1495890302338414,36.606857758851916,-16.793715417619445,0.0724952878835542,2,-0.006665945053100586,-0.16749942302703857,-0.5470831990242004,-0.5608329772949219,0.5966670513153076,1,0.12537520896669085,-3.933450321399279,2.7833330631256104,-3.842091394024266,2.803333044052124,-1.416696469017454,2.743333101272583,0.12537520896669085
3178,2003-02-26,2.7799999713897705,2.791666984558105,2.75,2.7783329486846924,307800.0,0.0006000082552624075,2.333218897217378,0.14289509717765833,59.01160711463897,54.98290564755493,-0.015401248055785466,-0.06261341444513668,-0.3686736370403807,-0.6178711931965095,31.803399465654625,0.041666984558105025,0.07476699953592458,0.05250004529953012,-0.09456655221185706,0.1995666428109173,-0.021033253456163248,0.12603334405522348,-0.12982220612446005,37.49990420697424,-17.192239884457358,0.07353329875569355,2,-0.008332967758178711,-0.13499999046325684,-0.5270832180976868,-0.5625,0.6283330917358398,2,0.10911260689707225,3.5714130012737426,2.7783329486846924,-3.933450321399279,2.7833330631256104,-3.842091394024266,2.803333044052124,0.10911260689707225
3179,2003-02-27,2.7833330631256104,2.789999961853028,2.75,2.766666889190674,535200.0,0.0011989538741519201,1.6666666666666172,9.997568649885583,59.59306000512324,54.57268829899047,-0.010716562156686482,-0.06162391319150107,-0.3624831524479779,-0.606354400706338,31.05664216424794,0.03999996185302779,0.07492381584467767,0.05108313560485822,-0.09679150405979176,0.1989577752695082,-0.022854184227466767,0.1250204554371832,-0.11343615879099733,39.28548620708153,-17.036987232638843,0.07393731983232509,2,-0.011666059494018555,-0.13833308219909668,-0.4679163098335266,-0.5083330869674683,0.5649998188018799,3,0.13652691481902934,2.333218897217378,2.7799999713897705,3.5714130012737426,2.7783329486846924,-3.933450321399279,2.7833330631256104,0.13652691481902934
3180,2003-02-28,2.791666984558105,2.8233330249786377,2.7583329677581787,2.775000095367432,1274400.0,0.002994223559840803,-1.599942780850658,1.0000429166129676,72.91668011910998,57.09534882427988,-0.011361738476771244,-0.057827206847056,-0.3624510100528231,-0.599106983632343,30.7227686436022,0.06500005722045898,0.07306180381664973,0.04983370304107604,-0.08633285336954888,0.18600025945170096,-0.018249575164236198,0.11791698124638827,-0.1036284722797336,66.21663419009583,3.9026604736141763,0.06808327820531242,2,0.009166479110718218,-0.12249994277954057,-0.4762502312660213,-0.5166670083999629,0.6116659641265874,4,0.14925348660443616,1.6666666666666172,2.7833330631256104,2.333218897217378,2.7799999713897705,3.5714130012737426,2.7783329486846924,0.14925348660443616
3181,2003-03-03,2.9216670989990234,2.94333291053772,2.791666984558105,2.813333034515381,956400.0,0.04656719987018665,1.0000031440015593,6.499957085229082,75.7009508224775,59.21647873275832,-0.12352032661240786,-0.1813747460003805,-0.4831541599346849,-0.7112012040987858,30.511615254053815,0.15166592597961515,0.0696728015466741,0.16983381509780893,0.012216793061962772,0.3274508371336551,0.09102530407988585,0.248642326115732,-0.2169383074123945,90.71463385475562,25.149758320928413,0.07880851101792301,3,-0.09500062465667725,-0.2208341360092163,-0.6016671061515808,-0.6466671228408813,0.4183328151702881,0,0.08214488557541966,-1.599942780850658,2.791666984558105,1.6666666666666172,2.7833330631256104,2.333218897217378,2.7799999713897705,0.08214488557541966
3182,2003-03-04,2.858333110809326,2.9249999523162837,2.7933330535888667,2.9249999523162837,1138800.0,-0.02167734585894332,2.9499966025442106,-0.615382076032268,66.95151876514822,60.46912499386236,-0.06375553086155383,-0.12206774848026924,-0.4086496324591282,-0.6330751277180555,29.73495801558948,0.131666898727417,0.06086741584921196,0.105083167552948,-0.05596399640965366,0.26613033151554966,0.02455958557164717,0.18560674953424883,-0.12974390732758811,56.03449020035824,-10.796832505324623,0.08052358198130082,3,-0.03166663646697998,-0.1258331537246704,-0.5174996256828308,-0.5833331346511841,0.33333396911621094,1,0.12711392494176632,1.0000031440015593,2.9216670989990234,-1.599942780850658,2.791666984558105,1.6666666666666172,2.7833330631256104,0.12711392494176632
3183,2003-03-05,2.900000095367432,2.9049999713897705,2.816667079925537,2.863332986831665,1294200.0,0.014577371825744923,2.7856796178506653,-0.550005185590506,65.57861725456173,61.28479886574324,-0.09883273086823996,-0.16248296744378532,-0.4376793816532434,-0.6600099587105857,28.916329254890616,0.0883328914642334,0.0712916516142803,0.14066679477691713,-0.0330620944978679,0.31439568405170215,0.05380235013952461,0.22753123941430964,-0.14993652118009582,77.58642589626061,12.480391747006678,0.08686444463739246,3,-0.0733336210250859,-0.16750013828277632,-0.39958339929580733,-0.4750001430511479,0.4383327960968013,2,0.1637930651765669,2.9499966025442106,2.858333110809326,1.0000031440015593,2.9216670989990234,-1.599942780850658,2.791666984558105,0.1637930651765669
3184,2003-03-06,2.809999942779541,2.896667003631592,2.8016669750213623,2.863332986831665,1054200.0,-0.031034534354554166,-1.7143261000623304,-1.4545200366726527,55.844146675777324,61.372868915536145,0.0018088278972019367,-0.06533124447598482,-0.33555861336301973,-0.5577271645789184,28.907445203119398,0.09833312034606978,0.06427343647966266,0.043999993801116855,-0.12657655566638404,0.21457654326861775,-0.04128828093263337,0.12928826853486708,-0.04060943495716618,27.92810324429786,-33.587253394828096,0.0852882747337504,3,0.016666531562805176,-0.07749998569488525,-0.30583322048187256,-0.38499999046325684,0.6349999904632573,3,0.21292994040214164,2.7856796178506653,2.900000095367432,2.9499966025442106,2.858333110809326,1.0000031440015593,2.9216670989990234,0.21292994040214164
3185,2003-03-07,2.7683329582214355,2.791666984558105,2.738332986831665,2.7833330631256104,1167600.0,-0.01482810868561446,2.3683267457181163,0.2812534924785981,53.217792684014995,62.09048593787244,0.042453364152453155,-0.017056681800773354,-0.2813605284572094,-0.5021121451968282,28.619275373681607,0.07166695594787598,0.060342906309155175,-0.002416992187499911,-0.16732508302731786,0.16249109865231803,-0.08487103760740888,0.08003705323240906,0.17499995231628462,14.63413783157637,-42.92068915173267,0.08245404541990892,3,0.058333516120910645,-0.035833001136779785,-0.2641662359237671,-0.34333300590515137,0.660000085830688,4,0.2095123427922796,-1.7143261000623304,2.809999942779541,2.7856796178506653,2.900000095367432,2.9499966025442106,2.858333110809326,0.2095123427922796
3186,2003-03-10,2.575000047683716,2.75,2.541666984558105,2.7416670322418213,2100000.0,-0.06983730405822641,1.2727289278682519,11.11105459747278,32.52219503271816,60.148507608174455,0.22699767655147607,0.1860791116738172,-0.07737721604726921,-0.2966121766521397,28.479489637145505,0.22666597366333052,0.0526027969493259,-0.19591655731201163,-0.3599821108180379,-0.03185100380598538,-0.277949334065025,-0.11388378055899828,0.3642328643798831,8.695589977702776,-41.883193667796625,0.08203277675301321,3,0.16749989986419678,0.15749990940093994,-0.07083332538604736,-0.15000009536743164,0.9166669845581055,0,0.32168267404347617,2.3683267457181163,2.7683329582214355,-1.7143261000623304,2.809999942779541,2.7856796178506653,2.900000095367432,0.32168267404347617
3187,2003-03-11,2.5816669464111333,2.625,2.548332929611206,2.566667079925537,998400.0,0.002589086836489285,-1.967671379526745,-0.0899990272540553,35.28042599670857,57.51170970618219,0.21176981487676327,0.18371189434164137,-0.0722370007240496,-0.29294562089606613,28.533566181439703,0.07666707038879395,0.043663632157010746,-0.18599965572357124,-0.36253017924358666,-0.00946913220355583,-0.27426491748357895,-0.09773439396356354,0.3416633285522459,11.009174311926836,-35.49112342391699,0.08826526176000762,3,0.16083300113677934,0.1508330106735225,-0.06041699647903487,-0.15666699409484908,0.9166660308837886,1,0.29373772198321846,1.2727289278682519,2.575000047683716,2.3683267457181163,2.7683329582214355,-1.7143261000623304,2.809999942779541,0.29373772198321846
3188,2003-03-12,2.630000114440918,2.650000095367432,2.5833330154418945,2.618333101272583,614400.0,0.018721689913168138,1.580645756712954,0.7778078011253227,42.05612068403664,55.56316089272812,0.1563650076210723,0.1402043143026881,-0.10650727304452356,-0.32954810894871045,28.55037741853254,0.06833314895629883,0.04471265615505127,-0.13616648912429818,-0.31700625851868525,0.04467328027008888,-0.22658637382149172,-0.04574660442710465,0.27806362890625014,24.882570461081453,-20.64542246435254,0.09041988469719363,3,0.11249983310699463,0.10249984264373779,-0.10875016450881958,-0.2050001621246338,0.9049999713897705,2,0.21356157454161084,-1.967671379526745,2.5816669464111333,1.2727289278682519,2.575000047683716,2.3683267457181163,2.7683329582214355,0.21356157454161084
3189,2003-03-13,2.7316670417785645,2.748332977294922,2.650000095367432,2.666666984558105,2414400.0,0.038656624682033014,1.0000193970429119,5.571268008582852,45.25392134231469,52.48952102863976,0.05207474755523034,0.0411734674051738,-0.1920489247578958,-0.4210094764991914,28.32227387317556,0.1183328628540039,0.04551122404797736,-0.03483291864395133,-0.2153775074220472,0.14571167013414454,-0.12510521303299926,0.05543937574509661,0.16174083121704097,76.00002288818376,31.291603597318094,0.09027229438904785,3,0.010832905769348145,0.0008329153060913086,-0.19833356142044067,-0.3066670894622803,0.856665849685669,3,0.22208630861932366,1.580645756712954,2.630000114440918,-1.967671379526745,2.5816669464111333,1.2727289278682519,2.575000047683716,0.22208630861932366
3190,2003-03-14,2.765000104904175,2.8199999332427983,2.7300000190734863,2.7300000190734863,1913400.0,0.01220246194569441,-4.142839626433088,0.5384623849172835,48.806968962016136,49.50130082192182,0.016272403648572187,0.010754575861119164,-0.2079996357875431,-0.44410566544494134,28.13338243216131,0.08999991416931197,0.040442065380458914,-0.002999866008758456,-0.18294000247089492,0.176940270453378,-0.09296993423982647,0.08697020222230956,0.11433813255393055,80.2395553244652,33.59782846751505,0.08997006823106816,3,-0.031666636466980425,-0.03250014781951904,-0.22750014066696167,-0.3400001525878906,0.7816669940948486,4,0.24593121249165018,1.0000193970429119,2.7316670417785645,1.580645756712954,2.630000114440918,-1.967671379526745,2.5816669464111333,0.24593121249165018
3191,2003-03-17,2.7816669940948486,2.808332920074463,2.7149999141693115,2.761667013168335,1553400.0,0.006027807796864959,1.5454976981298931,0.5714266251592292,50.21372027952363,47.6415454346302,-0.024967544528543772,-0.0015276055935822264,-0.20995591244991374,-0.44982920493536316,28.10694637419293,0.09333300590515137,0.03486757064998347,0.010833668708801092,-0.16803698390669286,0.18970432132429504,-0.07860165759894588,0.10026899501654807,0.08416439324725689,85.8897331528959,36.409803457282635,0.08943532630774705,3,-0.058333516120910645,-0.04916703701019287,-0.2045835256576538,-0.35666704177856445,0.8066658973693848,0,0.23247428658069813,-4.142839626433088,2.765000104904175,1.0000193970429119,2.7316670417785645,1.580645756712954,2.630000114440918,0.23247428658069813
3192,2003-03-18,2.873332977294922,2.875,2.766666889190674,2.788332939147949,1266600.0,0.03295361500663785,1.452804318488529,4.250005960470162,55.36395921238657,46.50658342994408,-0.12771235599954123,-0.09532435520468319,-0.287154709942675,-0.52855049791668,27.562806023048857,0.10833311080932617,0.023794480377373084,0.10074964761734018,-0.08155351871713323,0.2830528139518136,0.009598064450103472,0.19190123078457688,-0.33166599273681685,99.42844998119901,46.43240508907826,0.09115158316723668,3,-0.15416598320007324,-0.1408330202102661,-0.3087494969367981,-0.4483330249786377,0.7816669940948486,1,0.21519749358427132,1.5454976981298931,2.7816669940948486,-4.142839626433088,2.765000104904175,1.0000193970429119,2.7316670417785645,0.21519749358427132
3193,2003-03-19,3.0,3.023333072662353,2.8350000381469727,2.873332977294922,3904800.0,0.04408365605587683,1.1730755475838148,1.4901995983349976,60.90603547614469,47.06901551887379,-0.26675476522268315,-0.21669330966035183,-0.40086188267778233,-0.6406597274142829,27.23403502982702,0.18833303451538042,0.0017903976383237818,0.21700001955032366,0.008220289260361557,0.42577974984028577,0.11261015440534283,0.3213898846953045,-0.4516663551330571,93.75006386218041,37.40786089444883,0.10438986514498098,3,-0.21749997138977095,-0.21749997138977095,-0.40916651487350464,-0.5750000476837158,0.6016669273376465,2,0.16611099243164062,1.452804318488529,2.873332977294922,1.5454976981298931,2.7816669940948486,-4.142839626433088,2.765000104904175,0.16611099243164062
3194,2003-03-20,3.0383329391479488,3.0466670989990234,2.9583330154418945,3.0,2242800.0,0.012777646382649666,2.212074974424774,0.30262761632283947,62.05207431012814,48.05060236621969,-0.3009395374755739,-0.24431878272896812,-0.42391044120417165,-0.6686414148166668,27.36041885066808,0.0883340835571289,-0.010725845102850684,0.24058296680450386,0.0037984330673190847,0.47736750054168864,0.1221906999359117,0.35897523367309603,-0.4709993171691895,97.4871919103623,40.64278409991931,0.11839226686859233,3,-0.24416589736938432,-0.24416589736938432,-0.44666618108749345,-0.6133329868316646,0.8783340454101567,3,0.1634669921401115,1.1730755475838148,3.0,1.452804318488529,2.873332977294922,1.5454976981298931,2.7816669940948486,0.1634669921401115
3195,2003-03-21,3.141666889190674,3.166666984558105,3.00333309173584,3.0616669654846187,2781600.0,0.03401008122292981,1.5128269082639578,2.0869759920388464,61.03676553610146,51.21888797770672,-0.38637874382915305,-0.3383535458508069,-0.5077039057561237,-0.7613173216205995,27.07370628589714,0.16333389282226518,-0.02293041802200424,0.3270002245903014,0.044588791357795365,0.6094116578228075,0.18579450797404862,0.46820594120655423,-0.5455732585906987,94.46492848240825,40.17382925431592,0.14120571661625295,3,-0.28416693210601807,-0.2874999046325688,-0.5500001311302185,-0.7166669368743896,0.8916659355163574,4,0.1421748447648521,2.212074974424774,3.0383329391479488,1.1730755475838148,3.0,1.452804318488529,2.873332977294922,0.1421748447648521
3196,2003-03-24,2.971667051315308,3.108333110809326,2.970000028610229,3.0833330154418945,1261200.0,-0.054111350398182934,-1.4057925343892748,-1.3958258827456176,55.13597741607797,53.42506035763665,-0.1723152315121914,-0.16181721195684862,-0.3197898542244233,-0.5838017969025766,26.646091063753502,0.17166686058044478,-0.026525126689015188,0.1475836873054508,-0.142873620360624,0.4380409949715256,0.0023550334724133926,0.2928123411384882,-0.32992755239868243,51.25002831219969,-2.7040299328132136,0.1452286538330374,3,-0.09666705131530806,-0.11750006675720304,-0.38000029325485274,-0.5466670989990239,1.225000143051147,0,0.19349410204928952,1.5128269082639578,3.141666889190674,2.212074974424774,3.0383329391479488,1.1730755475838148,3.0,0.19349410204928952
3197,2003-03-25,3.126667022705078,3.150000095367432,2.971667051315308,2.983333110809326,1309800.0,0.05215926572970697,-1.1400046920955471,-1.2835953463247418,59.315078962271706,55.34272238855166,-0.27030210190964876,-0.30502143635997125,-0.45766029794787455,-0.7288182014543785,26.984397577867192,0.17833304405212402,-0.020699989885197834,0.28516695499420175,-0.034086389262195205,0.6044202992505987,0.12554028286600305,0.44479362712240045,-0.4429333249371341,87.93972016631311,35.44759848616196,0.15962667212819853,3,-0.21833348274230957,-0.2725000381469731,-0.5437502861022949,-0.701667070388794,0.9200000762939444,1,0.14765431221382141,-1.4057925343892748,2.971667051315308,1.5128269082639578,3.141666889190674,2.212074974424774,3.0383329391479488,0.14765431221382141
3198,2003-03-26,3.0833330154418945,3.2233328819274902,3.066667079925537,3.1449999809265137,2631000.0,-0.013859489017699289,-2.2982678050665823,-0.4302329062885696,61.680895018847295,57.16794168594417,-0.1742215204393167,-0.2506481606514295,-0.3980456026245802,-0.6760770361550281,27.44460856968218,0.15666580200195312,0.020078132709277163,0.22666629552841178,-0.10869939038531129,0.5620319814421348,0.058983452571550465,0.3943491384852731,-0.3609646547307377,47.169835086235594,-8.08125702411381,0.16768284295686148,3,-0.11416661739349365,-0.20083308219909668,-0.48499953746795654,-0.6583330631256104,0.9749999046325684,2,0.18540551834163344,-1.1400046920955471,3.126667022705078,-1.4057925343892748,2.971667051315308,1.5128269082639578,3.141666889190674,0.18540551834163344
3199,2003-03-27,3.1633329391479488,3.1966669559478764,3.041666984558105,3.059999942779541,2353800.0,0.025945923876986354,-1.2143025010303155,-1.675662091629608,66.34482464693994,59.116592317602375,-0.20847351309892526,-0.31697104097673723,-0.4616816233138894,-0.7480783978701022,27.832157622471993,0.1549999713897714,0.06314567206213662,0.2876662254333491,-0.07235702824038137,0.6476894791070795,0.10765459859648363,0.4676778522702145,-0.39086812631515855,76.31576718381623,15.268979566896604,0.1800116268368653,3,-0.1941665410995479,-0.2808330059051509,-0.5391659736633296,-0.7333329916000362,0.8983340263366695,3,0.13856713682112898,-2.2982678050665823,3.0833330154418945,-1.1400046920955471,3.126667022705078,-1.4057925343892748,2.971667051315308,0.13856713682112898
3200,2003-03-28,3.2083330154418945,3.2249999046325684,3.1583330631256104,3.166666984558105,1322400.0,0.014225526417736667,-1.2856991049168267,0.4032209685978695,79.87417804683575,62.41219873619261,-0.2055938203623069,-0.3469429699176949,-0.4890813832913832,-0.7856950639533045,28.054818446920844,0.06666684150695801,0.10200719144623127,0.31183300018310556,-0.0749512902709073,0.6986172906371184,0.1184408549560989,0.5052251454101122,-0.39078139569963444,93.46396184552901,24.72953084504178,0.19339214522700648,3,-0.21249961853027344,-0.3249995708465576,-0.5745828151702881,-0.7783330678939819,0.826666831970214,4,0.2207794408208119,-1.2143025010303155,3.1633329391479488,-2.2982678050665823,3.0833330154418945,-1.1400046920955471,3.126667022705078,0.2207794408208119
3201,2003-03-31,3.1616671085357666,3.25,3.109999895095825,3.2083330154418945,1402800.0,-0.01454521917815954,1.153849821827792,-1.1199988555733458,76.36365173277258,64.7454979051244,-0.11103253384239631,-0.29658081602976827,-0.42520947623007466,-0.7316558600353993,27.360659039942988,0.1400001049041748,0.13333108077580924,0.2531670928001404,-0.151388575062414,0.6577227606626947,0.050889258868862974,0.4554449267314178,-0.2952216946066697,68.26358795045108,-7.4516175848420545,0.20227783393127718,3,-0.11916708946228027,-0.26583361625671387,-0.5016668438911438,-0.7091671228408813,0.7599999904632573,0,0.2756981321082064,-1.2856991049168267,3.2083330154418945,-1.2143025010303155,3.1633329391479488,-2.2982678050665823,3.0833330154418945,0.2756981321082064
3202,2003-04-01,3.221667051315308,3.238332986831665,3.0999999046325684,3.183332920074463,1182600.0,0.01897731188003804,2.860493896982258,-0.8214590432787952,76.61171170919994,66.49057304213053,-0.13010720594910596,-0.3456886714469358,-0.4692618574980947,-0.7821023654041004,26.589611419164523,0.13833308219909668,0.16366630486511502,0.2950003385543827,-0.13207451402605352,0.7220751911348189,0.0814629122641648,0.5085377648446006,-0.30152399533628493,86.40016387964484,4.079203378114059,0.21353742629021805,4,-0.1175005435943608,-0.3258335590362553,-0.5350002646446232,-0.7691670656204228,0.773332834243774,1,0.30263839419814786,1.153849821827792,3.1616671085357666,-1.2856991049168267,3.2083330154418945,-1.2143025010303155,3.1633329391479488,0.30263839419814786
3203,2003-04-02,3.375,3.541666984558105,3.240000009536743,3.266666889190674,5460000.0,0.04759428775301,-2.731957881075974,2.8260223279534453,77.65043437984824,68.22372416098833,-0.251053310593238,-0.48655726771560825,-0.6061485927570671,-0.9262770905280622,26.23397563724028,0.31999993324279696,0.19882722421792742,0.4245832920074464,-0.04678131122330287,0.8959478952381956,0.18890099039207175,0.660265593622821,-0.4086769718580401,66.66660308837899,-15.774219315855504,0.23568230161537468,4,-0.11916649341583296,-0.333333015441895,-0.6837497353553772,-0.9225000143051147,0.6033329963684082,2,0.1990124737774881,2.860493896982258,3.221667051315308,1.153849821827792,3.1616671085357666,-1.2856991049168267,3.2083330154418945,0.1990124737774881
3204,2003-04-03,3.4083330631256104,3.4733328819274902,3.363332986831665,3.396667003631592,1553400.0,0.009876463148329018,-1.8084807202403237,0.10768692421794877,77.65043437984824,70.06968736584908,-0.252986659638367,-0.4983152467961691,-0.621717976852127,-0.9488611355835443,26.07007079331471,0.1099998950958252,0.22607752020687544,0.4279996991157531,-0.08034067438050307,0.9363400726120092,0.17382951236762478,0.6821698858638814,-0.3499550019570674,69.81121584724535,-12.374833723413317,0.25417018674812814,4,-0.15249955654144332,-0.3666660785675053,-0.6999995708465576,-0.9558330774307251,0.643334150314331,3,0.19070901960290532,-2.731957881075974,3.375,2.860493896982258,3.221667051315308,1.153849821827792,3.1616671085357666,0.19070901960290532
3205,2003-04-04,3.3483328819274902,3.416666984558105,3.3483328819274902,3.416666984558105,1262400.0,-0.017603966539319615,1.000000000000013,-5.857513641658624,73.4806484647775,72.1079841490379,-0.1794601347765239,-0.4138534825469651,-0.5461656382097746,-0.8783517082874561,26.69167883594677,0.06833410263061479,0.23741491506517276,0.3389995217323305,-0.18437146882753863,0.8623705122921996,0.07731402645239616,0.6006850170122648,-0.21262859301661718,56.2262818720358,-24.43825829126162,0.2616854952799345,4,-0.09166586399078369,-0.3066658973693852,-0.6399993896484375,-0.895832896232605,0.6416671276092529,4,0.21304156686670073,-1.8084807202403237,3.4083330631256104,-2.731957881075974,3.375,2.860493896982258,3.221667051315308,0.21304156686670073
3206,2003-04-07,3.4033329486846924,3.4816670417785645,3.3616669178009038,3.376667022705078,1399800.0,0.01642610478010198,-3.235338171873407,-0.3902286699184294,72.64957456542096,73.58959477161004,-0.18638994765837813,-0.42542695023703736,-0.5831493475760583,-0.9210854236485497,29.497867246874854,0.13333415985107422,0.24722592441427071,0.3525829434394838,-0.15698656527131938,0.862152452150287,0.09779818908408222,0.6073676977948854,-0.20267462847026207,68.67911552368014,-9.214857897374188,0.25478475435540154,4,-0.11166596412658736,-0.36166596412658736,-0.6683326959609985,-0.9508329629898071,0.5950000286102295,0,0.18560243979994384,1.000000000000013,3.3483328819274902,-1.8084807202403237,3.4083330631256104,-2.731957881075974,3.375,0.18560243979994384
3207,2003-04-08,3.3399999141693115,3.414999961853028,3.328332901000977,3.3833329677581787,2378400.0,-0.018609120961808223,-1.5999957084922134,-1.6250346461620992,65.36145324561535,73.99854568569538,-0.10014453424103342,-0.3187089354627135,-0.5106000333278198,-0.8465281424958095,32.32633609885925,0.08666706085205078,0.25075001426650356,0.25133326053619376,-0.22290037036404664,0.7255668914364342,0.01421644508607356,0.48845007598631396,-0.08478020765989314,33.1491057731749,-40.97366745389369,0.23711681545012012,4,-0.0483329296112065,-0.2983329296112065,-0.5762501955032349,-0.8641669750213623,0.6933329105377197,1,0.17415185622074425,-3.235338171873407,3.4033329486846924,1.000000000000013,3.3483328819274902,-1.8084807202403237,3.4083330631256104,0.17415185622074425
3208,2003-04-09,3.191667079925537,3.391666889190674,3.1066670417785645,3.3333330154418945,4701000.0,-0.04441102935796515,1.2064474449253828,3.2692350015405607,56.30140782031824,72.88261048273742,0.0728304516060354,-0.13295667349420004,-0.3545307987752353,-0.6886244556584389,34.358487392919045,0.2849998474121094,0.2716796340362104,0.07491707801818848,-0.3487818975096717,0.49861605354604865,-0.1369324097457416,0.28676656578211857,0.3499999046325679,22.66667683919271,-46.49714254911242,0.21184948776393006,4,0.1291663646697998,-0.15000009536743208,-0.41208386421203613,-0.7158341407775879,0.8199996948242196,2,0.2516969300107226,-1.5999957084922134,3.3399999141693115,-3.235338171873407,3.4033329486846924,1.000000000000013,3.3483328819274902,0.2516969300107226
3209,2003-04-10,3.3383328914642334,3.343333005905152,3.1749999523162837,3.184999942779541,2059800.0,0.04595272873576706,1.0612230300889396,-1.0823558121139703,57.8042212657288,70.43039306261443,-0.05185407973255707,-0.24437128680418585,-0.4905755545886681,-0.8250621351764735,35.70090042154451,0.16833305358886808,0.27940253221971156,0.19124959707260114,-0.20215171723099568,0.584650911376198,-0.0054510600791974895,0.38795025422439977,0.19463409423828093,61.77755991617838,-4.012926626788747,0.1967006571517984,4,-0.017499446868896484,-0.2966659069061284,-0.5587496757507324,-0.8624999523162842,0.5450000762939449,3,0.19171248815257091,1.2064474449253828,3.191667079925537,-1.5999957084922134,3.3399999141693115,-3.235338171873407,3.4033329486846924,0.19171248815257091
3210,2003-04-11,3.4449999332427983,3.4600000381469727,3.275000095367432,3.346667051315308,1596600.0,0.03195218848644532,1.8831214190700674,0.6413030126336249,69.77717059533279,69.6985618251211,-0.135688561770146,-0.3135587135488147,-0.5823154006645201,-0.9205108205752501,36.809057369641,0.18499994277954057,0.29179985698967137,0.26391664743423515,-0.10736239180387397,0.6351956866723443,0.07827712781518059,0.4495561670532897,0.07944105358123688,90.22210439046235,21.659081093873937,0.18563951961905448,4,-0.12416648864746138,-0.40333294868469327,-0.6654167175292973,-0.9691669940948491,0.4816670417785631,4,0.1761008104363253,1.0612230300889396,3.3383328914642334,1.2064474449253828,3.191667079925537,-1.5999957084922134,3.3399999141693115,0.1761008104363253
3211,2003-04-14,3.4283330440521236,3.453332901000977,3.4083330631256104,3.423332929611206,1780200.0,-0.00483799405330787,-1.5714305177111971,0.05084885485818023,64.25195963473463,68.32525603906942,-0.08629162910665356,-0.25925326742691945,-0.5545295159157528,-0.8915441180026256,38.13178513414593,0.044999837875366655,0.29197195618540217,0.2149164557456964,-0.12083684137344042,0.5506697528648332,0.04703980718612799,0.3827931043052648,0.0877524638710021,91.03763463352543,23.895980979788064,0.16787664855956846,4,-0.10416603088378862,-0.38666605949401855,-0.6487498283386226,-0.9525001049041744,0.5733339786529545,0,0.16383092257010023,1.8831214190700674,3.4449999332427983,1.0612230300889396,3.3383328914642334,1.2064474449253828,3.191667079925537,0.16383092257010023
3212,2003-04-15,3.4916670322418213,3.506666898727417,3.414999961853028,3.414999961853028,1650600.0,0.01847369767636109,-1.3912988042853083,15.333063131796047,68.9335996255459,67.35671884414693,-0.11990802756127605,-0.2886892913169685,-0.6092717390620628,-0.9432826755395505,39.1561003567833,0.0916669368743892,0.2764325345961627,0.2473337411880494,-0.06993035613766452,0.5645978385137633,0.08870169252519222,0.4059657898509066,0.016230106358413376,96.25003203750802,25.48399944556934,0.15863204866285696,4,-0.18500006198883057,-0.4466670751571655,-0.7541670799255371,-1.015834093093872,0.4849998950958261,1,0.14510717670802542,-1.5714305177111971,3.4283330440521236,1.8831214190700674,3.4449999332427983,1.0612230300889396,3.3383328914642334,0.14510717670802542
3213,2003-04-16,3.498332977294922,3.5799999237060547,3.4500000476837163,3.525000095367432,1189800.0,0.00190910100864361,-1.108112183353446,-0.3478301432058915,66.66670620549212,66.1363046025518,-0.11984205232319223,-0.26994750527182854,-0.6054256807605842,-0.9399530933768689,39.48591688050226,0.12999987602233842,0.268776194348165,0.2290830373764039,-0.08564949939158861,0.5438155741443964,0.07171676899240742,0.3864493057604004,-0.3916659355163574,79.83532044931016,9.36764996752703,0.15736626838399634,4,-0.1549994945526123,-0.41666650772094727,-0.7608330249786377,-1.0225000381469727,0.5316672325134286,2,0.1529299385977252,-1.3912988042853083,3.4916670322418213,-1.5714305177111971,3.4283330440521236,1.8831214190700674,3.4449999332427983,0.1529299385977252
3214,2003-04-17,3.5350000858306885,3.541666984558105,3.4633328914642334,3.525000095367432,1000200.0,0.010481308890190055,5.714220028814244,-0.37499329459094716,66.38801142976065,65.34823382088328,-0.15271110266767618,-0.2819536423282232,-0.627660476562264,-0.9667889946878638,39.71231821607202,0.07833409309387163,0.25794212524733995,0.24091678857803345,-0.07547246939210073,0.5573060465481676,0.08272215959296636,0.39911141756310053,-0.41886638641357443,85.2459464910237,16.95651419448049,0.1581946289850671,4,-0.1916666030883789,-0.4200000762939453,-0.7975001335144043,-1.0591671466827393,0.696666955947876,3,0.13484205865501608,-1.108112183353446,3.498332977294922,-1.3912988042853083,3.4916670322418213,-1.5714305177111971,3.4283330440521236,0.13484205865501608
3215,2003-04-21,3.5883328914642334,3.608333110809326,3.501667022705078,3.5299999713897705,1534200.0,0.015087073363114767,1.1694791969741054,5.833297570512621,71.26244986666751,65.19410885435511,-0.18821225593737578,-0.31632578132161804,-0.6655361918834553,-1.0106790137509454,39.48309455650299,0.10666608810424805,0.23401588971540432,0.2719162940979003,-0.06175918913395062,0.6055917773297512,0.10507855248197506,0.43875403571382554,-0.4629218675613407,89.99989271166498,20.810489598845578,0.16683774161592543,4,-0.23083281517028809,-0.42666637897491455,-0.8508329391479492,-1.1124999523162842,0.6283342838287354,0,0.08221089994065989,5.714220028814244,3.5350000858306885,-1.108112183353446,3.498332977294922,-1.3912988042853083,3.4916670322418213,0.08221089994065989
3216,2003-04-22,3.5466670989990234,3.6050000190734863,3.541666984558105,3.578332901000977,1356600.0,-0.011611462404818362,-2.0400320439459394,-0.5428461657933749,66.49750603854059,65.3203369424579,-0.13865767462871315,-0.2417693466388542,-0.6053012778992182,-0.9594773491325608,39.60080101855132,0.0633330345153813,0.2059837907050075,0.20150049924850455,-0.10509149768774328,0.5080924961847524,0.04820450078038041,0.3547964977166287,-0.40193919161987335,68.10375657604278,1.0463143861123854,0.15329599846812403,4,-0.18916702270507812,-0.3850005865097046,-0.8137503862380981,-1.0708341598510742,0.656665802001954,1,0.10714280912623164,1.1694791969741054,3.5883328914642334,5.714220028814244,3.5350000858306885,-1.108112183353446,3.498332977294922,0.10714280912623164
3217,2003-04-23,3.5883328914642334,3.6333329677581783,3.539999961853028,3.578332901000977,2296800.0,0.011747872383333968,-1.153858427578316,-0.3157977954463133,62.21375681713385,65.97726460877075,-0.15800931498692972,-0.26042714989960913,-0.6299487792563134,-0.9909222297946503,39.57302247927421,0.09333300590515048,0.18784428549643106,0.22008299827575684,-0.0867598764194697,0.5269258729709834,0.06666156092814379,0.3735044356233699,-0.4250607759478764,75.45444851057422,8.002738387606257,0.15342143734761318,4,-0.1841664314270024,-0.38833296298980713,-0.8604161739349365,-1.0958329439163208,0.9000003337860107,2,0.11518834616043172,-2.0400320439459394,3.5466670989990234,1.1694791969741054,3.5883328914642334,5.714220028814244,3.5350000858306885,0.11518834616043172
3218,2003-04-24,3.6549999713897705,3.683332920074463,3.5616669654846187,3.5799999237060547,1581000.0,0.018578844812342288,-1.1791054336291784,7.500011920940657,63.6029889350709,66.62157212758655,-0.16990859816929893,-0.2973138956404302,-0.678901841335863,-1.0484736845406317,39.29407784402771,0.1216659545898442,0.16950631956379336,0.25816673040390015,-0.043384499778265084,0.5597179605860654,0.10739111531281775,0.40894234549498254,-0.4635242047389041,87.12138863632177,19.14327684810938,0.15077561509108253,4,-0.17583346366882324,-0.39583349227905273,-0.9291664958000183,-1.162500023841858,0.7783329486846924,3,0.0880073757772335,-1.153858427578316,3.5883328914642334,-2.0400320439459394,3.5466670989990234,1.1694791969741054,3.5883328914642334,0.0880073757772335
3219,2003-04-25,3.6016669273376465,3.6383330821990967,3.5866670608520512,3.6383330821990967,1084800.0,-0.014591804232448435,1.8181859560826605,-0.4888817539966876,64.07415688308603,65.98790393733691,-0.08414176250765193,-0.220777598928942,-0.6102047484246498,-0.9849918286166268,39.27950643905317,0.06833291053771928,0.1668629720869328,0.18291698694229108,-0.11079251861566863,0.4766264925002508,0.036062234163311224,0.32977173972127094,-0.3708425884128923,55.04605216533108,-13.822970112677261,0.14685475277897989,4,-0.05583393573760986,-0.2808339595794678,-0.8191668987274174,-1.0066668987274174,0.7333331108093271,4,0.11892640022305678,-1.1791054336291784,3.6549999713897705,-1.153858427578316,3.5883328914642334,-2.0400320439459394,3.5466670989990234,0.11892640022305678
3220,2003-04-28,3.9166669845581055,3.941667079925537,3.576667070388794,3.606667041778565,5329800.0,0.08745951904367444,1.0277770787112157,-8.454661906898401,72.12651999915317,66.86285508893896,-0.3634169709486508,-0.505929426204518,-0.9061860340985834,-1.288839756894594,39.51604781690274,0.36500000953674316,0.19709866988806635,0.4625003457069399,0.11056754714794792,0.8144331442659318,0.2865339464274439,0.6384667449864359,-0.6496419591413747,93.7759168618531,23.85498685439225,0.17596639927949587,4,-0.23833346366882324,-0.46083343029022217,-1.122499942779541,-1.308333396911621,0.4566659927368164,0,0.08042553999673241,1.8181859560826605,3.6016669273376465,-1.1791054336291784,3.6549999713897705,-1.153858427578316,3.5883328914642334,0.08042553999673241
3221,2003-04-29,4.033332824707031,4.033332824707031,3.875,3.9266669750213614,3810000.0,0.029787020599119973,1.968763201598584,0.34408344959446097,78.57148892480457,67.93373167774547,-0.43051143421836047,-0.5838797885435598,-1.0017629306724203,-1.3936150632878128,40.40073195067754,0.15833282470703125,0.22035133648344596,0.5355829000473022,0.12513853510169737,0.9460272649929071,0.3303607175744996,0.7408050825201049,-0.69884359383942,100.0,24.377290237235698,0.20522218247280247,4,-0.2916663885116577,-0.5316663980484009,-1.1774993538856506,-1.3649992942810059,0.4500002861022949,1,0.04545480339804442,1.0277770787112157,3.9166669845581055,1.8181859560826605,3.6016669273376465,-1.1791054336291784,3.6549999713897705,0.04545480339804442
3222,2003-04-30,4.196667194366455,4.2199997901916495,3.7766671180725098,3.9700000286102295,5894400.0,0.04049612981574069,2.2439091831314326,2.125020954918409,90.90915443257326,70.62733703631004,-0.5401246232555703,-0.706654936243484,-1.1453292086661566,-1.5429771547717932,41.5963296308911,0.44333267211913974,0.22549386893041312,0.6501672625541688,0.15493970775753496,1.1453948173508026,0.4025534851558521,0.8977810399524855,-0.7783167322381135,96.45580549085065,13.55063153229824,0.24761377739831683,4,-0.3550008535385136,-0.6008337736129761,-1.3320837020874023,-1.5283336639404297,0.2516655921936035,2,0.0015883333907129593,1.968763201598584,4.033332824707031,1.0277770787112157,3.9166669845581055,1.8181859560826605,3.6016669273376465,0.0015883333907129593
3223,2003-05-01,4.0466670989990225,4.183332920074463,3.9133329391479488,4.1666669845581055,3870000.0,-0.03574267112931673,2.5217750964050314,-0.5294100941295554,78.75512898711774,72.00146120934973,-0.33990862693129076,-0.5309787389051612,-0.97539204879461,-1.3782715155242,41.546921289742194,0.2833342552185063,0.24174060706335787,0.4665838122367849,-0.06911783416880724,1.0022854586423766,0.19873298903398906,0.7344346354395808,-0.5160857309418176,73.05706893848902,-12.003392781853009,0.2678508232027959,5,-0.18583369255065874,-0.4158337116241455,-1.1654168367385855,-1.3783335685729972,0.23500013351440607,3,0.10914318263552536,2.2439091831314326,4.196667194366455,1.968763201598584,4.033332824707031,1.0277770787112157,3.9166669845581055,0.10914318263552536
3224,2003-05-02,4.058332920074463,4.0900001525878915,3.983333110809326,4.008333206176759,2530200.0,0.002882822033551058,-1.13334287008561,-0.4166646798432689,76.97950526448035,72.63668958688449,-0.3012081675836944,-0.518010030379294,-0.9650160045090295,-1.3756533482929179,41.49484286044321,0.10666704177856534,0.24972080341269942,0.4457496404647827,-0.12387383407741659,1.015373115006982,0.16093790319368306,0.7305613777358824,-0.43123297291843565,74.87041073136646,-9.143168576210513,0.28481173727109976,5,-0.17833304405212402,-0.42749953269958585,-1.1324997544288635,-1.3524999618530273,0.28999996185302734,4,0.09240247347502462,2.5217750964050314,4.0466670989990225,2.2439091831314326,4.196667194366455,1.968763201598584,4.033332824707031,0.09240247347502462
3225,2003-05-05,4.061666965484618,4.083333015441895,4.0,4.059999942779541,1507800.0,0.0008215307802037497,2.7037617887039307,0.033340644878245604,78.18997600600215,73.93585291660244,-0.25740805985502613,-0.49030075289745234,-0.9477492605653692,-1.363261633534874,41.60330071705165,0.08333301544189542,0.2645706484691557,0.41341698169708163,-0.1755414917860243,1.0023754551801871,0.11893774495552867,0.7078962184386346,-0.3515610403036038,64.28577574709374,-18.061075429209154,0.2944792367415528,5,-0.18166708946227939,-0.4016671180725093,-1.1358337998390189,-1.3141670227050772,0.2800002098083505,0,0.06729578643081657,-1.13334287008561,4.058332920074463,2.5217750964050314,4.0466670989990225,2.2439091831314326,4.196667194366455,0.06729578643081657
3226,2003-05-06,4.0349998474121085,4.070000171661377,3.983333110809326,4.016666889190674,1561800.0,-0.006565559977990021,-1.0392126063761156,10.997425629295945,75.00001645529649,75.35654843195385,-0.17230610553059345,-0.4362511665500479,-0.8997217259242358,-1.3216625289364021,41.40962968012869,0.08666706085205078,0.27946869293890053,0.3551665186882009,-0.24610990359123797,0.9564429409676398,0.0545283075484817,0.6558047298279202,-0.25350878112960507,58.27062736088515,-21.395649354264812,0.30063821113971934,5,-0.1441664695739746,-0.37499999999999956,-1.0954164266586295,-1.2674999237060538,0.303333282470704,1,0.08384960165483202,2.7037617887039307,4.061666965484618,-1.13334287008561,4.058332920074463,2.5217750964050314,4.0466670989990225,0.08384960165483202
3227,2003-05-07,3.921667098999024,4.0416669845581055,3.8333330154418954,4.028333187103272,2393400.0,-0.028087423221532903,2.1250013411010187,-5.818269305797898,67.73748720329836,75.81593712842357,-0.007506838368304347,-0.2920822492409587,-0.7657438985688279,-1.1945705288634145,41.01890712258697,0.20833396911621005,0.28389087307012284,0.2127504110336309,-0.37544277832738837,0.8009436003946506,-0.08134618364687851,0.5068470057141408,0.2983326911926256,25.238316464646537,-52.15909776603301,0.2940965946805098,5,-0.023333668708802158,-0.26166725158691495,-0.9525003433227544,-1.134167075157166,0.3183326721191393,2,0.14322123669132014,-1.0392126063761156,4.0349998474121085,2.7037617887039307,4.061666965484618,-1.13334287008561,4.058332920074463,0.14322123669132014
3228,2003-05-08,3.994999885559082,4.066667079925537,3.8033330440521236,3.87166690826416,1207800.0,0.0186993910265294,-1.025640931590556,-1.1562529336820175,68.69921843122958,76.32983285599506,-0.030775040605608872,-0.3184738729947796,-0.8172075573411748,-1.2532053726779964,42.59342901431833,0.26333403587341353,0.3020973035530874,0.2459165573120119,-0.3018814446728637,0.7937145592968875,-0.02798244368042635,0.5198155583044497,0.21726656913757214,66.86042304816559,-9.149943387633783,0.2738990009924379,5,-0.09666645526886031,-0.33166646957397505,-0.994999885559082,-1.2074998617172241,0.18833303451538086,3,0.11347507233721355,2.1250013411010187,3.921667098999024,-1.0392126063761156,4.0349998474121085,2.7037617887039307,4.061666965484618,0.11347507233721355
3229,2003-05-09,3.978332996368408,4.066667079925537,3.9249999523162837,3.9616670608520512,907200.0,-0.004171937338701914,-2.14815305387189,0.13512959698122184,66.34081189643962,75.68697640013801,0.05022221842413632,-0.2649874213976311,-0.7785217689792074,-1.2214955164012755,44.253040025566854,0.14166712760925337,0.3269773726059011,0.19724966287612933,-0.3236305788303664,0.7181299045826255,-0.06319045797711897,0.4576897837293772,0.21757612190246434,62.4999893563122,-11.255795915124367,0.260440120853248,5,0.02000045776367143,-0.3149995803833012,-0.8295827507972722,-1.0449994802474976,0.33500003814697354,4,0.07624656770107396,-1.025640931590556,3.994999885559082,2.1250013411010187,3.921667098999024,-1.0392126063761156,4.0349998474121085,0.07624656770107396
3230,2003-05-12,4.051667213439941,4.053332805633545,3.9166669845581055,3.9166669845581055,978000.0,0.018433403422608352,-1.024675398070049,8.1003690881522,70.61225117370071,74.80261665001535,-0.002177330966676827,-0.3062424966773758,-0.8287996231694859,-1.2799261352297995,45.38362115637153,0.13666582107543945,0.3498549215385096,0.240250515937805,-0.26874506860973124,0.7492461004853412,-0.014247276335963122,0.4947483082115731,0.12853886186218144,93.12515255037404,17.883828662120678,0.25449779227376806,5,-0.05333375930786177,-0.38833379745483443,-0.9029169678688054,-1.084167242050171,0.24833297729492188,0,0.07322064050657162,-2.14815305387189,3.978332996368408,-1.025640931590556,3.994999885559082,2.1250013411010187,3.921667098999024,0.07322064050657162
3231,2003-05-13,3.990000009536743,4.0416669845581055,3.9700000286102295,4.0349998474121085,955200.0,-0.015220204586062658,1.4571199692648495,-0.3333315672727721,66.13119250910682,72.04950976963019,0.05888956643204768,-0.21116568156039062,-0.7485081958581103,-1.2039351794274724,46.57530029633574,0.08166718482971191,0.37838115375206804,0.1504999637603759,-0.33072190737119733,0.6317218348919491,-0.0901109718054105,0.3911108993261627,0.1751311445153796,70.88600030964159,-4.149564464329131,0.24061093556578667,5,0.003332972526550293,-0.3266665935516362,-0.8408330082893372,-1.0225000381469727,0.2850000858306885,1,0.0881371340640813,-1.024675398070049,4.051667213439941,-2.14815305387189,3.978332996368408,-1.025640931590556,3.994999885559082,0.0881371340640813
3232,2003-05-14,3.998332977294922,4.0416669845581055,3.933332920074463,3.933332920074463,739800.0,0.0020884630922961556,-2.3333528958661924,-1.4444509200341489,64.4662717894224,70.46185896988628,0.021751676780377593,-0.18929977296365896,-0.7356943631389914,-1.1965529888185218,47.43157929971538,0.10833406448364258,0.36955582647401375,0.13349963426589984,-0.3233507730827414,0.5903500416145411,-0.09492556940842078,0.36192483794022046,0.15232625235720132,74.05041000341335,0.5211642570725274,0.22842520367432068,5,-0.05166637897491455,-0.3349995613098149,-0.8316659927368169,-1.0066659450531006,0.0816669464111337,2,0.08503547716476545,1.4571199692648495,3.990000009536743,-1.024675398070049,4.051667213439941,-2.14815305387189,3.978332996368408,0.08503547716476545
3233,2003-05-15,4.033332824707031,4.070000171661377,3.998332977294922,4.001667022705078,1183200.0,0.008753609969670118,-2.7391033933724747,0.48716575578623045,68.47356555085477,69.51675455726121,-0.01714112253825295,-0.19200805652652475,-0.7500479645334264,-1.2151020494252984,48.049168118614034,0.07166719436645508,0.3413446352405378,0.1417494893074034,-0.28650073641667007,0.5699997150314768,-0.0723756235546329,0.3558746021694401,0.10343335752109173,76.08649005016125,0.21018785348542224,0.21412511286203662,5,-0.08999979496002197,-0.36999940872192427,-0.8666658401489262,-1.0333328247070312,-0.12666583061218262,3,0.051239745241243195,-2.3333528958661924,3.998332977294922,1.4571199692648495,3.990000009536743,-1.024675398070049,4.051667213439941,0.051239745241243195
3234,2003-05-16,4.011666774749757,4.033332824707031,3.991667032241821,3.99666690826416,1726800.0,-0.005371748600699333,-2.3333142595558796,0.4736929285628518,55.42855943952294,66.98770827209685,-0.0031187763352642506,-0.13997703138115103,-0.7046603312663562,-1.176811134313954,48.673374880418756,0.041665792465210405,0.27869722894914517,0.09625010490417552,-0.3003272459160842,0.4928274557244352,-0.10203857050595477,0.29453878031430536,0.11176208195132631,61.956443993868035,-11.174193322321472,0.19828867541012987,5,-0.07500016689300626,-0.31416690349579035,-0.8304165601730356,-0.9799997806549081,-0.01833367347717374,4,0.04279172597415304,-2.7391033933724747,4.033332824707031,-2.3333528958661924,3.998332977294922,1.4571199692648495,3.990000009536743,0.04279172597415304
3235,2003-05-19,3.8833329677581783,4.025000095367432,3.849999904632568,3.991667032241821,1375200.0,-0.031990146290149846,-1.000000000000005,-7.222335251294991,41.54137385367661,63.270081316361306,0.10868774816670435,0.012216982547409216,-0.5522638463935281,-1.0321105954108445,48.513791921921026,0.17500019073486373,0.23965249198984084,-0.04683370590210023,-0.41296393603481496,0.3192965242306145,-0.2298988209684576,0.13623140916425713,0.2272920564369465,15.15137393958044,-52.32580680175785,0.18306511506635728,5,0.05333364009857222,-0.13583302497863725,-0.7020827531814571,-0.8516659736633296,-0.14166593551635742,0,0.11072964134863761,-2.3333142595558796,4.011666774749757,-2.7391033933724747,4.033332824707031,-2.3333528958661924,3.998332977294922,0.11072964134863761
3236,2003-05-20,3.9266669750213614,3.953332901000977,3.8416669368743896,3.875,1648800.0,0.011158972877929552,1.1269945072286776,-0.47692270448472507,32.39131158149995,59.34272846949482,0.05405515305402675,-0.0012529506771503662,-0.5643028594175923,-1.058606492130461,48.31804989656048,0.11166596412658736,0.2046255942245967,-0.022499692440034025,-0.3412023981796297,0.29620301329956167,-0.18185104530983143,0.13685166042976382,0.17166636996804296,37.226310145462854,-25.48705939987473,0.15935135286979785,5,0.009999632835389072,-0.11250054836273149,-0.7454167604446402,-0.8949999809265128,-0.05500006675720126,1,0.09507636325880964,-1.000000000000005,3.8833329677581783,-2.3333142595558796,4.011666774749757,-2.7391033933724747,4.033332824707031,0.09507636325880964
3237,2003-05-21,4.001667022705078,4.048333168029785,3.868333101272583,3.9249999523162837,2590800.0,0.01910018042294226,1.1176558036208906,1.4838699257523171,46.74698662283913,56.90359160189588,-0.009391086201917975,-0.046060886365978604,-0.6067060977227645,-1.1157355850223296,48.19502633327835,0.18000006675720215,0.1679757578080383,0.031833648681640625,-0.23824518494220115,0.3019124823054824,-0.10320576813028026,0.1668730654935615,0.08486631024683522,70.07306053363321,8.310029151293975,0.13503941681192094,5,-0.045833468437194824,-0.18416714668273926,-0.8187500238418579,-0.9700000286102295,-0.0699999332427983,2,0.0683048017517418,1.1269945072286776,3.9266669750213614,-1.000000000000005,3.8833329677581783,-2.3333142595558796,4.011666774749757,0.0683048017517418
3238,2003-05-22,3.9766669273376474,4.083333015441895,3.881666898727417,4.018332958221436,1726200.0,-0.006247420194029796,1.3495152912419204,-0.5434671061838167,44.20810066445906,54.44440146500915,0.014231603824347072,0.0045042290397208085,-0.5502857815307154,-1.0721099568246228,47.91348181278292,0.20166611671447843,0.1365161997503157,-0.009249794483183749,-0.235072446032083,0.21657285706571594,-0.12216112025763337,0.10366153129126587,-0.1733338832855238,55.86220096071427,-4.067567945500976,0.11291132577444983,5,-0.014166951179504839,-0.14166700839996427,-0.8008334636688241,-0.9449999332427987,-0.13833403587341397,3,0.02598482554775816,1.1176558036208906,4.001667022705078,1.1269945072286776,3.9266669750213614,-1.000000000000005,3.8833329677581783,0.02598482554775816
3239,2003-05-23,4.0300002098083505,4.073332786560059,3.9466669559478764,3.9666669368743896,676800.0,0.013411553807552545,-1.4515990595531638,-1.520021744106224,47.9028668293596,51.921136537860136,-0.034645262478604444,-0.015909763348621375,-0.5742088192679815,-1.106025741836576,47.61672227655501,0.12666583061218217,0.12142080785302856,0.02266682386398422,-0.1129428028583419,0.15827645058631035,-0.04513798949717884,0.09047163722514728,-0.2210671663284316,77.93119913656098,17.786053814172334,0.06780481336116308,5,-0.06750023365020796,-0.18833386898040905,-0.8175002336502084,-0.9791667461395273,-0.23166728019714444,4,-0.03060377401800851,1.3495152912419204,3.9766669273376474,1.1176558036208906,4.001667022705078,1.1269945072286776,3.9266669750213614,-0.03060377401800851
3240,2003-05-27,4.2316670417785645,4.353332996368408,4.014999866485597,4.036666870117188,4216800.0,0.05004139490598303,-1.8391490587668171,3.0789530151822015,60.573496182486025,51.303614723791156,-0.23254899760689574,-0.2031849859049517,-0.7445902334209702,-1.286639155818004,46.687068448421954,0.3383331298828116,0.10331676635999898,0.20858365297317505,0.046689403810947994,0.3704779021354021,0.12763652839206152,0.2895307775542886,-0.41724599885940616,76.221609322659,15.185042871639908,0.08094712458111353,5,-0.13416707515716553,-0.3041670322418213,-1.002500295639038,-1.1808335781097412,-0.20833396911621094,1,-0.05632152486312103,-1.4515990595531638,4.0300002098083505,1.3495152912419204,3.9766669273376474,1.1176558036208906,4.001667022705078,-0.05632152486312103
3241,2003-05-28,4.216667175292969,4.311666965484618,4.150000095367432,4.24666690826416,2035200.0,-0.0035446707733629568,1.020837803685966,-0.15384464903593462,67.7354492258049,51.66685666116699,-0.20340535044815145,-0.1831353822623356,-0.6983715171932063,-1.252056073534229,45.45872671852682,0.1616668701171866,0.09044773700092179,0.18441706895828247,0.0007782014805570725,0.3680559364360083,0.09259763521941977,0.27623650269714517,-0.38068965423584045,71.82147409569288,5.998213204269717,0.09181943373886287,5,-0.11916720867156982,-0.270000696182251,-0.9570838809013367,-1.1516671180725098,-0.24000024795532138,2,-0.11264824168109633,-1.8391490587668171,4.2316670417785645,-1.4515990595531638,4.0300002098083505,1.3495152912419204,3.9766669273376474,-0.11264824168109633
3242,2003-05-29,4.2033329010009775,4.264999866485597,4.101666927337647,4.2150001525878915,1508400.0,-0.003162278106776273,1.9253657411756668,0.388911847919382,63.49885188727989,51.11411069854756,-0.1764939967288548,-0.17842401743008818,-0.6562847942719712,-1.2198156655987162,43.56064894717224,0.16333293914794922,0.06432433769680612,0.17074950933456545,-0.01416553917896568,0.35566455784809703,0.07829198507779989,0.263207033591331,-0.3466611609313981,68.19782127279299,2.4022442885632955,0.09245752425676576,5,-0.10583293437957852,-0.2566664218902597,-0.9437496066093454,-1.1383328437805185,0.03000020980834872,3,-0.07890547823557703,1.020837803685966,4.216667175292969,-1.8391490587668171,4.2316670417785645,-1.4515990595531638,4.0300002098083505,-0.07890547823557703
3243,2003-05-30,4.488333225250244,4.488333225250244,4.183332920074463,4.186666965484618,2571000.0,0.06780341480480812,1.0221041982802226,-25.8558116723885,74.5191752206742,53.2352902297866,-0.43601692027502903,-0.4518034705759044,-0.9127116095026362,-1.4856839701411033,41.8662062456807,0.30500030517578125,0.05618358653971445,0.43366652727127075,0.15830051488710684,0.7090325396554342,0.29598352107918924,0.5713495334633527,-0.6117950349287118,100.0,32.3918243688876,0.1376830061920818,5,-0.32333314418792725,-0.4633331298828125,-1.1862500309944153,-1.4108332395553589,-0.15666627883911044,4,-0.12402513535677329,1.9253657411756668,4.2033329010009775,1.020837803685966,4.216667175292969,-1.8391490587668171,4.2316670417785645,-0.12402513535677329
3244,2003-06-02,4.433332920074463,4.563333034515381,4.40500020980835,4.488333225250244,2583600.0,-0.01225406011887964,-1.8358356819540524,-0.18232169954476427,68.67854167493162,56.25053109881493,-0.35192139681302237,-0.3871162893397866,-0.830423554069446,-1.410878880632386,40.16515084455663,0.15833282470703125,0.050771372754691235,0.3599162220954897,0.03660473459569946,0.6832277095952795,0.19826047834559457,0.5215719658453848,-0.5200870276572078,76.2917652951724,11.419271470469141,0.16165574374989494,6,-0.23083293437957764,-0.3633328676223755,-1.0641664266586304,-1.3308329582214355,0.16333389282226562,0,-0.13421054527983334,1.0221041982802226,4.488333225250244,1.9253657411756668,4.2033329010009775,1.020837803685966,4.216667175292969,-0.13421054527983334
3245,2003-06-03,4.3350000381469735,4.433332920074463,4.251667022705078,4.4099998474121085,2018400.0,-0.022180351374522456,1.9863062017934408,1.3636253294492673,66.2991946117316,60.01807365772956,-0.20426218550355912,-0.28169888590390624,-0.7087142159944637,-1.2917547449506603,37.901026020955506,0.18166589736938477,0.035614511619363576,0.2479166865348823,-0.09576959926366602,0.5916029723334306,0.0760735436356077,0.41975982943415646,-0.3697471743618683,50.541529296084306,-13.009721455215939,0.1718431428992742,6,-0.11916697025299161,-0.26499998569488614,-0.9016670584678659,-1.2225000858306894,-0.03999996185302912,1,-0.12379863986464223,-1.8358356819540524,4.433332920074463,1.0221041982802226,4.488333225250244,1.9253657411756668,4.2033329010009775,-0.12379863986464223
3246,2003-06-04,4.373332977294922,4.418333053588867,4.271667003631592,4.3466668128967285,1278000.0,0.008842661778691419,1.5142826780889944,-0.355549762852392,67.22815821745773,62.293759390464956,-0.19285300230473723,-0.30924002933320516,-0.7172628536465844,-1.3088890668582005,35.708342083877895,0.1466660499572754,0.04481861744355786,0.26933296918869054,-0.09617286370407196,0.6348388020814526,0.08658005274230973,0.4520858856350718,-0.36023369985139464,58.844703072969516,-3.2389133414103526,0.1827529164463811,6,-0.15083301067352295,-0.20333290100097656,-0.8062494397163391,-1.1316659450531006,0.06500005722045898,2,-0.08003047251367923,1.9863062017934408,4.3350000381469735,-1.8358356819540524,4.433332920074463,1.0221041982802226,4.488333225250244,-0.08003047251367923
3247,2003-06-05,4.483333110809326,4.483333110809326,4.308332920074463,4.3466668128967285,1107600.0,0.02515247160129208,1.5609853110498586,5.1250827030023425,69.34096135164721,65.08629946681918,-0.25406079353363165,-0.39526973741896665,-0.8005832635751222,-1.3982993847869816,35.08533476957372,0.17500019073486328,0.08436056383665846,0.35124980211257917,-0.040627949648486705,0.743127553873645,0.15531092623204668,0.5471886779931121,-0.42621513280005097,78.94739483861576,17.865253163545816,0.19593887588053288,6,-0.22833311557769775,-0.31333303451538086,-0.8616666793823242,-1.1958332061767578,0.051666736602782315,3,-0.11301105024966929,1.5142826780889944,4.373332977294922,1.9863062017934408,4.3350000381469735,-1.8358356819540524,4.433332920074463,-0.11301105024966929
3248,2003-06-06,4.448332786560059,4.625,4.425000190734863,4.425000190734863,2352000.0,-0.007806764160548707,-16.143382653478298,0.17072677157112454,68.5551742667327,67.38100029319398,-0.16217283674642147,-0.34210540464302497,-0.7373628461538031,-1.3430496832975867,34.89795571091325,0.19999980926513672,0.13149525216457203,0.2935828328132626,-0.11690984932893045,0.7040755149554561,0.08833649174216607,0.4988291738843591,-0.3507176040302946,52.67837984203051,-7.950586234840088,0.20524634107109674,6,-0.12833285331726074,-0.23416626453399658,-0.7295829057693481,-1.0674993991851816,-0.08999967575073242,4,-0.04833264192830189,1.5609853110498586,4.483333110809326,1.5142826780889944,4.373332977294922,1.9863062017934408,4.3350000381469735,-0.04833264192830189
3249,2003-06-09,4.281667232513429,4.4166669845581055,4.268332958221436,4.275000095367432,1007400.0,-0.037466970670491206,-13.832355886140551,0.2857434807488323,66.39234486565479,68.02753903576829,0.049110388630838386,-0.1597395568767901,-0.546411061274072,-1.1574837937681943,34.26734359468632,0.17999982833862216,0.15865149703740222,0.11175056695938235,-0.293680878292756,0.5171820122115207,-0.09096515566668639,0.31446628958545153,-0.1313135682366413,8.03577814789483,-55.93559277041162,0.20271572262606918,6,0.08166623115539462,-0.06750071048736661,-0.5358338356018084,-0.9008338451385516,-0.03166723251342862,0,0.011677627237825838,-16.143382653478298,4.448332786560059,1.5609853110498586,4.483333110809326,1.5142826780889944,4.373332977294922,0.011677627237825838
3250,2003-06-10,4.34833288192749,4.366666793823241,4.283332824707031,4.300000190734863,1180800.0,0.01557002116087558,-1.0408129900915886,7.24939207552471,67.02555264853709,67.94866163829408,0.0008204173821217964,-0.21401273463826964,-0.5889657986240926,-1.204483281327212,33.68889730757505,0.08499956130981268,0.19480478660734857,0.16358293294906634,-0.2453253715818482,0.5724912374799804,-0.04087121931639093,0.3680370852145236,-0.15051458407838147,22.429861561394755,-43.068791627800096,0.20445415226545707,6,0.015000581741333008,-0.13416635990142822,-0.5929162502288823,-0.9674994945526132,-0.2699999809265128,1,0.05711014720178431,-13.832355886140551,4.281667232513429,-16.143382653478298,4.448332786560059,1.5609853110498586,4.483333110809326,0.05711014720178431
3251,2003-06-11,4.341667175292969,4.363333225250243,4.2899999618530265,4.329999923706056,753600.0,-0.0015329338428126116,1.6666955662292133,0.2413946192322307,64.52994379018489,68.06322740528353,0.03026470869195652,-0.18935868129912503,-0.5562651094181326,-1.17809697400756,33.079191064335674,0.0733332633972168,0.22722159798512997,0.13933386802673375,-0.26452658062283696,0.5431943166763045,-0.0625963562980516,0.3412640923515191,-0.10113070722877104,20.560973816319645,-42.52662110912274,0.20193022432478544,6,0.062499284744262695,-0.12750065326690674,-0.5716673135757446,-0.9608337879180917,-0.1616673469543457,2,-0.010748658778957476,-1.0408129900915886,4.34833288192749,-13.832355886140551,4.281667232513429,-16.143382653478298,4.448332786560059,-0.010748658778957476
3252,2003-06-12,4.3383331298828125,4.403333187103272,4.300000190734863,4.324999809265137,1902600.0,-0.0007679182386731709,-2.2631872185999167,1.1427987575609828,65.74745653129881,67.08859199535293,0.0611980166336048,-0.1678525373188373,-0.5283323118149514,-1.1560058247346827,32.901214404453995,0.10333299636840909,0.2324791781376243,0.11899981498718226,-0.27725643021856516,0.5152560601929297,-0.0791283076156919,0.3171279375900564,-0.05935030862503421,19.626195712480666,-42.54226248626691,0.19812812260287382,6,0.10000038146972656,-0.12416660785675049,-0.5629165172576913,-0.9574997425079355,-0.3700001239776607,3,0.023050305644755742,1.6666955662292133,4.341667175292969,-1.0408129900915886,4.34833288192749,-13.832355886140551,4.281667232513429,0.023050305644755742
3253,2003-06-13,4.239999771118163,4.358333110809326,4.204999923706056,4.333333015441895,1480800.0,-0.022666161362141724,1.1395313248522791,-7.000000000000133,58.79887269194941,65.9908509972438,0.13477367250061167,-0.05611963185454272,-0.4109788055963266,-1.0400950966431033,32.298869922397486,0.1533331871032706,0.23122363249993327,0.010333108901976473,-0.37615871441511306,0.39682493221906645,-0.18291280275656874,0.20357902056052168,0.3850002288818368,16.53533018846595,-41.83655500155646,0.19324591165854493,6,0.17500019073486417,-0.025833249092101163,-0.46083313226699785,-0.8591663837432861,-0.07833290100097479,4,0.06957549344776237,-2.2631872185999167,4.3383331298828125,1.6666955662292133,4.341667175292969,-1.0408129900915886,4.34833288192749,0.06957549344776237
3254,2003-06-16,4.183332920074463,4.309999942779541,4.083333015441895,4.230000019073486,3039000.0,-0.013364824080817406,1.193547940527711,0.500005108974415,47.69471351532308,63.92368643097619,0.17014079088591227,0.014827650780882884,-0.33663271528002037,-0.9657092020238931,31.436891114381616,0.2266669273376456,0.23574641828922704,-0.05491704940795916,-0.4284309655962666,0.3185968667803478,-0.24167400750211243,0.1318399086861941,0.43326707839965817,31.24995343389597,-23.836952958873216,0.18675695809415352,6,0.17083358764648438,0.050000548362731934,-0.40249949693679854,-0.8024995326995858,-0.08333301544189453,0,0.04183271904922847,1.1395313248522791,4.239999771118163,-2.2631872185999167,4.3383331298828125,1.6666955662292133,4.341667175292969,0.04183271904922847
3255,2003-06-17,4.313333034515382,4.321667194366455,4.083333015441895,4.2150001525878915,2174400.0,0.031075727637427608,3.1448989323106114,-2.10711366330159,54.15469620053414,62.4710795402069,0.04106211645198243,-0.08570008586365585,-0.4451441890373449,-1.0779858669734672,32.02966852128102,0.23833417892455966,0.202697229861176,0.05358306169509941,-0.2814303558543605,0.38859647924455887,-0.11392364707963054,0.22108977046982936,0.28193628463745046,71.87496740372737,18.123930546971792,0.1675067087747298,6,0.04083347320556552,-0.07999956607818692,-0.48249959945678844,-0.9324996471405047,-0.2683329582214373,1,-0.014683084753388975,1.193547940527711,4.183332920074463,1.1395313248522791,4.239999771118163,-2.2631872185999167,4.3383331298828125,-0.014683084753388975
3256,2003-06-18,4.300000190734863,4.329999923706056,4.206666946411134,4.283332824707031,898800.0,-0.0030910768247730536,2.2173750792998472,0.16949941566974916,54.15476279285575,60.78372414478564,0.04794019197939825,-0.045285813625906,-0.4118076719747057,-1.0460820348747268,32.749732790555996,0.12333297729492188,0.1794408750865184,0.02158355712890625,-0.2746447916079582,0.3178119058657707,-0.12653061723952597,0.16969773149733847,0.2747916762695315,67.70845595740627,15.132784703899596,0.14811417436843216,6,0.054166316986083984,-0.06666672229766846,-0.46916675567627,-0.9191668033599862,-0.21000003814697177,2,-0.05155053020962852,3.1448989323106114,4.313333034515382,1.193547940527711,4.183332920074463,1.1395313248522791,4.239999771118163,-0.05155053020962852
3257,2003-06-19,4.275000095367432,4.326666831970215,4.275000095367432,4.283332824707031,659400.0,-0.005813975408954342,-11.400915593705292,-0.4999427819419809,38.19186010297599,57.41002257103488,0.045014180427193295,0.0013087520048173928,-0.36464024883817103,-1.0066458652977341,32.8966769943651,0.0516667366027832,0.16406013264977393,-0.01708319187164342,-0.28324663255669424,0.2490802488134074,-0.15016491221416928,0.11599852847088243,0.2801334175744632,69.6970958026206,22.16520813853589,0.13308172034252558,6,-0.02500009536743164,-0.041666626930236816,-0.4466668963432312,-0.8941667079925546,0.023333072662353516,3,-0.022222284189362895,2.2173750792998472,4.300000190734863,3.1448989323106114,4.313333034515382,1.193547940527711,4.183332920074463,-0.022222284189362895
3258,2003-06-20,4.079999923706056,4.275000095367432,4.016666889190674,4.25,2378400.0,-0.045614074224860524,1.3484808420067018,20.401487839770994,33.067065565581345,53.70721375991562,0.20369216778920052,0.2154958869946908,-0.144499683954467,-0.7981703604360417,32.695159071612956,0.2583332061767578,0.13794998238653555,-0.2172500133514399,-0.4606738927683445,0.02617386606546468,-0.33896195305989263,-0.09553807364298716,0.4562615693358394,20.212689866338586,-22.703017999489667,0.12171193970845237,6,0.13000011444091708,0.15333354473113925,-0.2749999165534982,-0.6991665363311785,0.05500030517578125,4,-0.02736934311005368,-11.400915593705292,4.275000095367432,2.2173750792998472,4.300000190734863,3.1448989323106114,4.313333034515382,-0.02736934311005368
3259,2003-06-23,3.9066669940948486,4.0416669845581055,3.8333330154418954,4.019999980926514,2749200.0,-0.04248356197363856,1.6595770260337213,0.6666643292306691,30.84944652294287,49.687646412627366,0.3556362269133517,0.3996031063237151,0.047749634680086306,-0.6117275843058909,32.80126490431665,0.24666690826416016,0.09182673729625535,-0.38441628217697144,-0.660415593235606,-0.10841697111833692,-0.5224159377062882,-0.24641662664765462,0.5984188227159732,14.76522341890138,-26.06284910378499,0.13799965552931726,6,0.21166610717773526,0.32249951362609863,-0.10333377122879028,-0.5258336067199716,0.6416661739349365,0,0.0652730003370614,1.3484808420067018,4.079999923706056,-11.400915593705292,4.275000095367432,2.2173750792998472,4.300000190734863,0.0652730003370614
3260,2003-06-24,3.993333101272583,4.125,3.849999904632568,3.875,1750200.0,0.02218415526809303,-2.2673286678818814,-1.0441187917189962,33.714252199365546,46.2636806803141,0.23838662067273653,0.31006321950766313,-0.022041724450024613,-0.6832363638062797,31.34221791548555,0.2750000953674321,0.0473942736794859,-0.285833477973938,-0.5916090812928143,0.019942125344938777,-0.43872127963337615,-0.13294567631449983,0.45801249142872447,32.21476671153396,-6.072658857543338,0.15288780165943833,6,0.1250000000000009,0.23583340644836426,-0.17624986171722457,-0.612499713897706,0.5649998188018799,1,0.02671122109147195,1.6595770260337213,3.9066669940948486,1.3484808420067018,4.079999923706056,-11.400915593705292,4.275000095367432,0.02671122109147195
3261,2003-06-25,3.741667032241821,3.933332920074463,3.741667032241821,3.9283330440521236,2920200.0,-0.06302155684196797,-1.0535702881724434,-1.5774623482597088,21.65599733067664,41.36462965802275,0.44252885307920886,0.5526537166508327,0.2444599375265497,-0.41966519025373517,29.978925484228668,0.25166606903076216,0.008398013023262152,-0.5137495398521428,-0.9024957698273339,-0.12500330987695163,-0.7081226548397388,-0.31937642486454676,0.660237554278734,0.0,-31.775059664649802,0.19437311498759566,6,0.3083330392837529,0.4416664838790898,0.10041624307632491,-0.3608336448669438,0.7250001430511479,2,0.08106895708204731,-2.2673286678818814,3.993333101272583,1.6595770260337213,3.9066669940948486,1.3484808420067018,4.079999923706056,0.08106895708204731
3262,2003-06-26,3.87166690826416,3.9133329391479488,3.765000104904175,3.778332948684693,1810200.0,0.034743838749448974,-1.4722211736188993,-0.500005108987473,29.453651807087695,38.104049559704784,0.2675015659147322,0.4179613383111809,0.12907038604187449,-0.5386129229297012,29.03692915006192,0.17166590690612793,-0.03723862316237092,-0.367166364192963,-0.7918986583136132,0.05756592992768672,-0.5795325112532881,-0.15480021713263792,0.46421392282852114,24.37498910352042,-4.55947811916495,0.21236614706032486,6,0.16416656970977783,0.3116666078567505,0.0037496089935302734,-0.4908335208892831,0.5100002288818359,3,0.05639256927234482,-1.0535702881724434,3.741667032241821,-2.2673286678818814,3.993333101272583,1.6595770260337213,3.9066669940948486,0.05639256927234482
3263,2003-06-27,3.93166708946228,4.0,3.8616669178009033,3.8616669178009033,1120800.0,0.015497247728116337,-2.9523640847133192,0.7499968069154536,36.50382276477982,36.860617254088865,0.17786977324300812,0.33109420260683864,0.08446407376049025,-0.5862748848385118,26.970013786731556,0.13833308219909668,-0.07941710940890623,-0.2793328762054448,-0.7081611957050105,0.14949544329412134,-0.4937470359552276,-0.06491871645566194,0.344792361745315,49.565279587514674,17.24423323114788,0.214414159749783,6,0.10416638851165816,0.2516664266586308,-0.045000374317168745,-0.5508337020874028,0.3716657161712651,4,0.09325969626224206,-1.4722211736188993,3.87166690826416,-1.0535702881724434,3.741667032241821,-2.2673286678818814,3.993333101272583,0.09325969626224206
3264,2003-06-30,3.8383328914642334,3.9866669178009033,3.808332920074463,3.9449999332427983,2750400.0,-0.023739089773954225,-1.1400038909837895,-1.5238111457006585,30.73046751629012,34.257925178061754,0.2426348546755568,0.39797113172618204,0.19124290601788463,-0.47939662559869234,24.63989181320328,0.17833399772644043,-0.12871991935438487,-0.34291707277297956,-0.7890095248382814,0.10317537929232268,-0.5659632988056309,-0.11987084674032866,0.38464731784678374,25.217204715716758,-8.009873150516174,0.2230462260326511,6,0.1975005865097046,0.34500062465667725,0.0604170560836792,-0.4541665315628056,0.3533341884613037,0,0.07729067431262626,-2.9523640847133192,3.93166708946228,-1.4722211736188993,3.87166690826416,-1.0535702881724434,3.741667032241821,0.07729067431262626
3265,2003-07-01,3.798332929611206,3.866667032241821,3.615000009536743,3.866667032241821,3947400.0,-0.010421181013762548,6.365781155142539,0.6406299592752629,29.975398368408705,31.571329130900963,0.2256266304909751,0.4170881940231048,0.2427805595324788,-0.4258944631470256,23.83120787288541,0.2516670227050777,-0.16589990886846362,-0.3560836791992186,-0.8271024073800293,0.11493504898159257,-0.5915930432896239,-0.12057431510881322,0.37651596199289106,47.61894145863871,12.261357853490416,0.2355093640904055,7,0.17250049114227295,0.3216670751571655,0.10375022888183594,-0.39666652679443404,0.3550002574920663,1,0.19745510789001552,-1.1400038909837895,3.8383328914642334,-2.9523640847133192,3.93166708946228,-1.4722211736188993,3.87166690826416,0.19745510789001552
3266,2003-07-02,4.0233330726623535,4.025000095367432,3.7999999523162837,3.843333005905152,2186400.0,0.05923655119778526,1.4545365877764662,-2.6341176634777193,40.021114778109045,31.774579650360195,-0.04776936089500827,0.17341349781305126,0.03351373020155002,-0.6343236480153891,22.63868148093141,0.22666716575622559,-0.17978260931667656,-0.11358354091644252,-0.5762900117702845,0.34912292993739946,-0.3449367763433635,0.11776969451047847,0.08433395309366087,99.59340918143941,59.674596440267635,0.23135323542692088,7,-0.07833302021026611,0.09666693210601807,-0.01083308458328247,-0.5216665267944336,0.17333412170410156,2,0.13297428717679716,6.365781155142539,3.798332929611206,-1.1400038909837895,3.8383328914642334,-2.9523640847133192,3.93166708946228,0.13297428717679716
3267,2003-07-03,3.9766669273376474,4.048333168029785,3.740000009536743,3.876667022705078,891600.0,-0.011598876971382843,1.5342550043601468,0.5555548196960227,41.375556353755144,32.69774529349062,-0.053498024824827795,0.18991214461846528,0.0943520928769015,-0.5723872111416033,21.210289670974415,0.308333158493042,-0.21600669040116838,-0.1349163770675652,-0.5725661078655397,0.3027333537304093,-0.3537412424665529,0.08390848833142206,0.07188005647205475,83.4616300904911,38.90844106821777,0.21882486539898735,7,-0.10666692256927579,0.1433330774307242,0.04541629552841098,-0.4425004720687875,0.241665840148924,3,0.12321883047001214,1.4545365877764662,4.0233330726623535,6.365781155142539,3.798332929611206,-1.1400038909837895,3.8383328914642334,0.12321883047001214
3268,2003-07-07,4.233333110809326,4.233333110809326,3.941667079925537,3.941667079925537,2295000.0,0.06454304274447131,1.0,2.9166630903845436,51.44788335189594,34.98646049670762,-0.3197518874117651,-0.08820970079486123,-0.14701639740910988,-0.8123484660191647,18.83529239593243,0.29166603088378906,-0.24823271845436246,0.13249979019165004,-0.28017152574113346,0.5451711061244331,-0.07383586777474171,0.3388354481580418,-0.618333101272583,100.0,51.54310406442248,0.20633565796639158,7,-0.3091665506362915,-0.11333310604095459,-0.21124988794326782,-0.6991666555404663,0.04999971389770508,0,0.035039535622159335,1.5342550043601468,3.9766669273376474,1.4545365877764662,4.0233330726623535,6.365781155142539,3.798332929611206,0.035039535622159335
3269,2003-07-08,4.331666946411134,4.363333225250243,4.2100000381469735,4.230000019073486,1989600.0,0.023228466323787167,-1.1647004177086966,0.3485730821295243,50.540823761418075,36.85607955915791,-0.39276278019200506,-0.19247385636073044,-0.2268751403035365,-0.8942738366092806,17.551461470317697,0.1533331871032697,-0.25931966632032877,0.2283336400985725,-0.1895235331218803,0.6461908133190253,0.01940505348834609,0.4372622267087989,-0.7043002748489391,95.76842532521862,48.19700085264896,0.20892858661022648,7,-0.3425003290176405,-0.21166694164276212,-0.23666685819625943,-0.7041668891906747,-0.03999996185302823,1,-0.006541163281508555,1.0,4.233333110809326,1.5342550043601468,3.9766669273376474,1.4545365877764662,4.0233330726623535,-0.006541163281508555
3270,2003-07-09,4.5966668128967285,4.616666793823242,4.2633328437805185,4.324999809265137,3441000.0,0.06117734114003204,1.2673814627309987,2.672127610676724,57.61986540448466,40.852064900692135,-0.6293639182078077,-0.4615807384904027,-0.4800946230816603,-1.1413173661447318,16.55867176065269,0.3533339500427237,-0.24090470369468608,0.48091681003570574,0.019878713343014276,0.9419549067283972,0.25039776168936,0.7114358583820515,-0.9398614791870119,97.71863366047441,50.51765659211356,0.23051904834634582,7,-0.48083341121673584,-0.47666680812835693,-0.4604167938232422,-0.8975002765655518,-0.25499963760375977,2,-0.08810726325321117,-1.1647004177086966,4.331666946411134,1.0,4.233333110809326,1.5342550043601468,3.9766669273376474,-0.08810726325321117
3271,2003-07-10,4.295000076293944,4.561666965484619,4.295000076293944,4.420000076293945,2323800.0,-0.06562727926166123,-3.2666702270507346,-0.4601221286686463,50.44977487128606,43.184967463380836,-0.2692691129493374,-0.17243002088582848,-0.17367107476421229,-0.8231065023344364,15.512230461445032,0.3016667366027841,-0.21017744154310147,0.181583428382873,-0.27509214008748817,0.6382589968532342,-0.04675435585230758,0.4099212126180536,-0.5806030549774164,63.30798391191521,18.16970161026272,0.22833778423518067,7,-0.17916667461395175,-0.17500007152557284,-0.15208351612090976,-0.5341670513153067,-0.0033330917358389556,3,-0.0329841412512647,1.2673814627309987,4.5966668128967285,-1.1647004177086966,4.331666946411134,1.0,4.233333110809326,-0.0329841412512647
3272,2003-07-11,4.438333034515381,4.506667137145996,4.303332805633545,4.303332805633545,979200.0,0.03337205021544842,-2.0123553596405714,-1.0800018310546797,58.25019234518845,45.60123075009291,-0.3618161156805817,-0.32452571419752374,-0.3157491651424005,-0.9507035045975893,14.232093278372068,0.21166706085205167,-0.18314598058229414,0.319916391372681,-0.14914941387594816,0.7889821966213098,0.08538348874836643,0.5544492939969956,-0.66979982684845,73.58017260806018,24.244309212766282,0.2345329026243144,7,-0.3224996328353882,-0.3183330297470093,-0.24208301305770874,-0.6716665029525757,0.0366668701171875,4,-0.05444968601264799,-3.2666702270507346,4.295000076293944,1.2673814627309987,4.5966668128967285,-1.1647004177086966,4.331666946411134,-0.05444968601264799
3273,2003-07-14,4.5349998474121085,4.6066670417785645,4.438333034515381,4.449999809265137,1005000.0,0.021779981841151486,-2.107697454135709,0.629628844713821,64.99601744063972,49.40851407502065,-0.40666520029198505,-0.4194648733780362,-0.4051762694884733,-1.0301673727261678,13.77857317134421,0.1683340072631836,-0.10832866578897704,0.4018332004547114,-0.10069007948253805,0.9043564803919608,0.15057156048608622,0.6530948404233361,-0.7155786245757989,79.91796839273837,25.126478526922867,0.2512616399686248,7,-0.4191664457321158,-0.4149998426437369,-0.3224998116493216,-0.7683333158493033,0.006667137145996982,0,-0.06982736286225955,-2.0123553596405714,4.438333034515381,-3.2666702270507346,4.295000076293944,1.2673814627309987,4.5966668128967285,-0.06982736286225955
3274,2003-07-15,4.358333110809326,4.558332920074463,4.303332805633545,4.538332939147949,1523400.0,-0.038956282810813536,1.3181850693473611,-2.1176440889048678,58.35240409434045,52.561514711235276,-0.1659285295408761,-0.24139161493301842,-0.2235495219618171,-0.8363785978143152,13.913587266967486,0.25500011444091797,-0.05235812210026225,0.2164164543151852,-0.2957857777073247,0.7286186863376956,-0.03968466169606977,0.47251757032644015,-0.49107715371380056,26.886821098657705,-29.489789023563432,0.2561011160112551,7,-0.1799997091293335,-0.2424997091293335,-0.09124988317489624,-0.5599995851516724,0.2733340263366699,1,-0.01720847952541371,-2.107697454135709,4.5349998474121085,-2.0123553596405714,4.438333034515381,-3.2666702270507346,4.295000076293944,-0.01720847952541371
3275,2003-07-16,4.25,4.425000190734863,4.2316670417785645,4.400000095367432,1587000.0,-0.024856546770287813,-1.0714338628798852,0.8333346578822582,62.44897015439366,55.05349864193357,0.014763836790273821,-0.14550674071958625,-0.11152045845353786,-0.7123376021454075,13.864704245989584,0.19333314895629883,-0.013659601522959974,0.1112499952316286,-0.3972598466538626,0.6197598371171198,-0.143004925711117,0.3655049161743742,-0.33777939270081125,4.888788859049479,-56.197589424574346,0.25425492094274565,7,-0.07166659832000732,-0.13416659832000732,0.03874999284744263,-0.41666650772094727,0.46666717529296875,2,0.009803996366613,1.3181850693473611,4.358333110809326,-2.107697454135709,4.5349998474121085,-2.0123553596405714,4.438333034515381,0.009803996366613
3276,2003-07-17,4.0783329010009775,4.256667137145996,4.050000190734863,4.2316670417785645,1227600.0,-0.040392258588005325,1.0327796577576724,1.0222269552695182,54.959982312017154,56.56287930396268,0.21797557750952468,0.009172394066585987,0.06278370154224255,-0.5254820418734467,13.643373667639919,0.2066669464111328,0.0416022125761506,-0.04933373928069962,-0.5526820054961448,0.45401452693474553,-0.3010078723884222,0.20234039382702296,-0.12384552251034542,5.089706745244996,-58.135422363800146,0.25167413310772263,7,0.2008340358734122,0.037500500679015225,0.21041709184646518,-0.24499940872192472,0.5133342742919913,3,0.0645690973945161,-1.0714338628798852,4.25,1.3181850693473611,4.358333110809326,-2.107697454135709,4.5349998474121085,0.0645690973945161
3277,2003-07-18,4.179999828338623,4.216667175292969,4.099999904632568,4.12166690826416,1172400.0,0.02492855041644404,-1.2950879645046456,-0.3804300841198536,55.84312130093701,57.05123907607835,0.16559914304603573,-0.1053794967023709,-0.031356803533984845,-0.6111352858858496,13.41008210981267,0.1383342742919913,0.10934346020102925,0.05708320140838641,-0.44218739904852455,0.5563538018652974,-0.19255209882006952,0.3067185016368419,-0.18578168492803426,23.353220577086983,-39.881343312618895,0.24963530022845548,7,0.1533336639404297,-0.06416642665863037,0.12916666269302368,-0.31749987602233887,0.37166738510131836,4,0.026714631771615593,1.0327796577576724,4.0783329010009775,-1.0714338628798852,4.25,1.3181850693473611,4.358333110809326,0.026714631771615593
3278,2003-07-21,3.968333005905152,4.150000095367432,3.9583330154418954,4.135000228881837,1051800.0,-0.05063799787704781,-1.0535699460621997,-2.857172635347788,52.89747653950562,57.31308938475475,0.37517638864536584,0.10276119952077734,0.18316793612675086,-0.3845496558971324,13.800065915001202,0.22166681289672763,0.1450094167274587,-0.14900027513503966,-0.6527689473458405,0.35476839707576113,-0.4008846112404405,0.10288406097036074,0.6483337879180904,1.6666653421187227,-63.6348800594038,0.25188433610540045,7,0.31916689872741655,0.14750039577484086,0.3579170107841487,-0.10583305358886763,0.49999976158142045,0,0.12767751546391426,-1.2950879645046456,4.179999828338623,1.0327796577576724,4.0783329010009775,-1.0714338628798852,4.25,0.12767751546391426
3279,2003-07-22,4.161666870117188,4.256667137145996,3.981667041778565,4.0,2316600.0,0.048719163418075695,-1.7731178504282008,-0.9699979829855561,57.57998303083531,57.30865800990482,0.17343007679717282,-0.07429851804364151,-0.004465224543563018,-0.5617422468557458,13.116430127095136,0.2883341312408443,0.18867375307958234,0.03158359527587962,-0.46255096823287634,0.5257181587846356,-0.2154836864784988,0.2786508770302576,0.44183324813842706,43.57149279840445,-22.976739992551686,0.247067281754378,7,0.1208331584930411,-0.04583346843719571,0.1529163718223563,-0.2991669178009042,0.3066658973693839,1,0.0913095945207687,-1.0535699460621997,3.968333005905152,-1.2950879645046456,4.179999828338623,1.0327796577576724,4.0783329010009775,0.0913095945207687
3280,2003-07-23,4.099999904632568,4.158332824707031,4.071667194366455,4.150000095367432,1748400.0,-0.014817852415679678,1.600008583199817,-0.3092791411042928,51.71642104935028,57.449396474134176,0.175714064615609,-0.0044592363199971174,0.05993926241001368,-0.48426179808250325,12.926650969240628,0.08999967575073331,0.19420780760574807,-0.035416710376739324,-0.5256235628276169,0.45479014207413826,-0.28052013660217856,0.20968671584869947,0.49059687156677256,47.4859826229276,-14.26748688671207,0.24510342622543888,7,0.18250012397766113,0.015833497047424316,0.19375008344650269,-0.23416638374328613,0.3733329772949219,2,0.12967493777565697,-1.7731178504282008,4.161666870117188,-1.0535699460621997,3.968333005905152,-1.2950879645046456,4.179999828338623,0.12967493777565697
3281,2003-07-24,4.045000076293944,4.1666669845581055,4.018332958221436,4.108333110809326,1407000.0,-0.013414592589741314,-1.5428558583229006,1.2666558583989955,51.52415872139346,56.702059404823615,0.2140295300952424,0.07845305069704178,0.11908197362332018,-0.41568349732952115,12.31131285222395,0.14833402633666903,0.1927339613524195,-0.10558319091796964,-0.5621087355228074,0.3509423536868681,-0.33384596322038806,0.12267958138444923,0.5329514246902471,29.050334690849994,-28.71969753277591,0.22826277230241887,7,0.23749995231628507,0.07083332538604825,0.24874991178512662,-0.1791665554046622,0.4116668701171884,3,0.16604872344388433,1.600008583199817,4.099999904632568,-1.7731178504282008,4.161666870117188,-1.0535699460621997,3.968333005905152,0.16604872344388433
3282,2003-07-25,4.0900001525878915,4.131667137145996,4.010000228881837,4.025000095367432,736200.0,0.011124864139725021,-1.5614142519412626,-1.0263215353225061,46.46963442357484,54.643572402927525,0.12786899859535605,0.053385741523377384,0.07856446473537293,-0.44569431341835575,11.676199591522343,0.12166690826415927,0.15271407291406192,-0.07149977684020925,-0.5100299724937214,0.36703041881330245,-0.2907648746669649,0.14776532098654682,0.47555897868545394,44.13411928676018,-7.95148506217096,0.2192650978267559,7,0.1683328151702872,0.025833249092101163,0.20374983549117953,-0.2241666316986093,0.44999980926513583,4,0.12265696919049107,-1.5428558583229006,4.045000076293944,1.600008583199817,4.099999904632568,-1.7731178504282008,4.161666870117188,0.12265696919049107
3283,2003-07-28,4.298333168029785,4.40166711807251,4.083333015441895,4.083333015441895,1717800.0,0.05093716568936402,-1.9612453647025587,3.3076917433884163,49.221173700791915,53.6289912480888,-0.13138184572176215,-0.13288204515724011,-0.12390103694909982,-0.6383397513428619,11.589867635290682,0.31833410263061435,0.155239623267712,0.11849993467330933,-0.31011950874828464,0.5471193780949033,-0.09580978703748766,0.3328096563841063,0.2550814409269311,75.39668303050392,27.645448999343458,0.21430972171079696,7,-0.10666656494140625,-0.18249976634979248,-0.056666433811187744,-0.43249964714050293,0.4499998092651367,0,0.05893774063267321,-1.5614142519412626,4.0900001525878915,-1.5428558583229006,4.045000076293944,1.600008583199817,4.099999904632568,0.05893774063267321
3284,2003-07-29,4.135000228881837,4.2916669845581055,3.900000095367432,4.266666889190674,1441200.0,-0.03799913426041257,3.311924679053916,-0.612402636574935,38.67539352506005,50.9874827337184,-0.0034198606833051315,0.05672432701596275,0.04422091676522122,-0.4586726985438512,11.057613848002317,0.39833307266235307,0.12056806842252765,-0.059666371345518776,-0.457986903183782,0.33865416049274444,-0.2588266372646508,0.13949389457361283,0.40651274820458294,46.843847189165885,5.189541387091467,0.19916026591913166,7,0.015833377838133877,-0.01916682720184415,0.08666652441024691,-0.2691667079925546,0.5833325386047354,1,0.08061245952938512,-1.9612453647025587,4.298333168029785,-1.5614142519412626,4.0900001525878915,-1.5428558583229006,4.045000076293944,0.08061245952938512
3285,2003-07-30,4.548333168029785,4.616666793823242,4.2216668128967285,4.364999771118163,6358800.0,0.09995959280991862,1.4687448777362202,-1.3924056133997444,55.89146698834325,51.09098103108796,-0.4134640403749037,-0.31361894049238703,-0.35528408870071715,-0.8524368830765487,9.969129466095605,0.48166656494140536,0.0685649115045539,0.3161665558814999,-0.06593457808127567,0.6982676898442755,0.1251159889001121,0.5072171228628877,-0.6483330726623531,90.46507589362052,49.42034507050684,0.19105056698138784,7,-0.28999972343444824,-0.4324997663497925,-0.37458336353302,-0.6824996471405029,0.12166690826416016,2,-0.017588949091402406,3.311924679053916,4.135000228881837,-1.9612453647025587,4.298333168029785,-1.5614142519412626,4.0900001525878915,-0.017588949091402406
3286,2003-07-31,4.558332920074463,4.75,4.525000095367432,4.579999923706055,3117600.0,0.0021985531128119185,-4.094376697058522,-0.11818361518734434,52.97520344590078,50.7723234916395,-0.38913738177595203,-0.2966944547604822,-0.3524516053405282,-0.8395240912383644,9.949047162014356,0.22499990463256836,0.04384527862242393,0.2994163155555727,-0.09580989152075237,0.6946425226318977,0.10180321201741016,0.4970294190937352,-0.6583328247070308,77.4509292435286,38.84780282765045,0.19761310353816253,7,-0.23333287239074707,-0.3758329153060913,-0.38458311557769775,-0.6583329439163208,0.10833406448364258,3,-0.018647176421151768,1.4687448777362202,4.548333168029785,3.311924679053916,4.135000228881837,-1.9612453647025587,4.298333168029785,-0.018647176421151768
3287,2003-08-01,4.466667175292969,4.5416669845581055,4.440000057220459,4.493332862854004,1272000.0,-0.020109488795302055,-1.5416756073719096,1.2307049010761681,48.301589871358225,50.261669417400896,-0.2822088083096883,-0.17543136239689705,-0.2511720618409772,-0.7253526731007005,9.5330624483112,0.1183328628540039,0.014994308713871973,0.18325055837631243,-0.19883740128134697,0.5653385180339723,-0.007793421452517713,0.3742945382051426,-0.5326670837402339,66.66672276516215,31.91448506321884,0.19104397982882987,8,-0.14166712760925293,-0.28416717052459717,-0.35000038146972656,-0.5166671276092529,0.16499996185302734,4,-0.0022388569574092188,-4.094376697058522,4.558332920074463,1.4687448777362202,4.548333168029785,3.311924679053916,4.135000228881837,-0.0022388569574092188
3288,2003-08-04,4.381667137145996,4.4650001525878915,4.366666793823241,4.433332920074463,1226400.0,-0.019029857119676197,-1.4081696999421867,1.9375379993562463,50.607657213531255,49.48696654881156,-0.14797231548218104,-0.08300440125516406,-0.1565417660401902,-0.6188844935139564,9.994835146536635,0.10000038146972745,0.015749602529895768,0.09083381891250575,-0.29291579801054635,0.47458343583555784,-0.10104098954901986,0.28270862737403135,-0.4150270492553707,56.66671715531258,20.055391824184966,0.191874808461526,8,-0.05666708946228027,-0.1991671323776245,-0.2720836400985718,-0.3650006055831909,0.05333280563354492,0,0.03613529274388494,-1.5416756073719096,4.466667175292969,-4.094376697058522,4.558332920074463,1.4687448777362202,4.548333168029785,0.03613529274388494
3289,2003-08-05,4.303332805633545,4.425000190734863,4.298333168029785,4.423333168029785,1116000.0,-0.01787774585804669,1.0540419329521247,2.322627386918441,51.41092052765933,49.45302204640146,-0.05300323775284976,-0.0072746038428217474,-0.07100822775126492,-0.5209429130149594,10.439101755331693,0.12666702270507812,0.005033326066834043,0.013916194438934326,-0.3694076651008418,0.39724005397871043,-0.17774573533095328,0.20557812420882193,-0.3053583212585447,15.457289969720081,-24.127111516285595,0.19166192976988805,8,0.0216672420501709,-0.12083280086517334,-0.1937493085861206,-0.28333282470703125,0.17166709899902344,1,0.10340826326023911,-1.4081696999421867,4.381667137145996,-1.5416756073719096,4.466667175292969,-4.094376697058522,4.558332920074463,0.10340826326023911
3290,2003-08-06,4.191667079925537,4.283332824707031,4.158332824707031,4.283332824707031,1423200.0,-0.025948661363542458,1.7273001555371754,0.7638788996221076,53.09656400851948,49.62773374497101,0.08161567440801942,0.0764115088161681,0.04020625187530591,-0.39065244637991103,9.707499743447773,0.14499998092651367,0.01586813134798959,-0.07749954462051356,-0.43435795864083726,0.27935886939981014,-0.25592875163067497,0.10092966238964785,-0.1636115749255369,5.633953785250996,-36.7310912616268,0.1784292070101618,8,0.1333329677581787,-0.009167075157165527,-0.08208358287811279,-0.1541670560836792,0.18666601181030273,2,0.12564587728908827,1.0540419329521247,4.303332805633545,-1.4081696999421867,4.381667137145996,-1.5416756073719096,4.466667175292969,0.12564587728908827
3291,2003-08-07,4.153333187103272,4.235000133514403,4.091667175292969,4.191667079925537,1698600.0,-0.009145261799500037,1.2933273315429872,0.4181921274260321,49.24528342627616,49.9361391897156,0.15302486905513923,0.10918591376052067,0.07811771622792119,-0.33399376299732886,9.028122115661082,0.14333295822143466,-0.0022481996099923407,-0.10875009298324478,-0.4690567457103434,0.25155655974385427,-0.2889034193467941,0.07140323338030452,-0.096399902303272,13.703563988395034,-29.783030160540157,0.18015332636354947,8,0.17166686058044345,0.09166681766509921,-0.10791647434234708,-0.10916674137115567,0.2349996566772461,3,0.12439813179327919,1.7273001555371754,4.191667079925537,1.0540419329521247,4.303332805633545,-1.4081696999421867,4.381667137145996,0.12439813179327919
3292,2003-08-08,4.196667194366455,4.248332977294922,4.116666793823241,4.1483330726623535,841800.0,0.010433549467627978,-1.3582000324533694,-1.2608717285302313,57.14288484530261,50.816329316883454,0.1412686905093512,0.04934874389139843,0.03528598516812931,-0.36002860205547726,8.291995276873902,0.13166618347168058,0.0034506079360090425,-0.05333279371261579,-0.4048541095047584,0.29818852207952684,-0.2290934516086871,0.12242786418345553,-0.11201124095845483,28.12503193109009,-19.798409712814664,0.17576065789607126,8,0.12833285331726074,0.048332810401916504,-0.16416716575622559,-0.13333368301391602,0.18999958038330167,4,0.1119935816741846,1.2933273315429872,4.153333187103272,1.7273001555371754,4.191667079925537,1.0540419329521247,4.303332805633545,0.1119935816741846
3293,2003-08-11,4.218332767486571,4.326666831970215,4.1599998474121085,4.183332920074463,1318200.0,0.005162566416798464,-3.0816741209579748,0.724122962787559,51.98595690478357,52.295280803519404,0.1196434478865136,0.002891096901952217,0.005196981984860294,-0.36611590933724125,7.06461768195749,0.16666698455810636,0.01590485480923398,-0.01583386659622299,-0.34083050122881087,0.3091627680363649,-0.17833218391251648,0.1466644507200705,-0.12666559219360263,37.99971389743197,-10.041540782731758,0.16249831731629383,8,0.202500820159913,0.10666728019714444,-0.2233327627181998,-0.1358327865600577,0.1616673469543466,0,0.09798524498713346,-1.3582000324533694,4.196667194366455,1.2933273315429872,4.153333187103272,1.7273001555371754,4.191667079925537,0.09798524498713346
3294,2003-08-12,4.283332824707031,4.293333053588866,4.163332939147948,4.216667175292969,1129800.0,0.015408944908627875,2.0000220080109776,1.9047411444142173,56.41025128020961,52.35292350261567,0.08705150437038611,-0.07169155189756182,-0.06587177633664876,-0.41561364266632506,6.507974672677743,0.13000011444091797,0.0419082894181102,0.05291620492935145,-0.2677499135093102,0.3735823233680131,-0.10741685428997894,0.21324926414868184,-0.16666603088378995,81.55996996936064,32.066755021856544,0.16033305921933072,8,0.13750076293945312,0.04166722297668457,-0.2612495422363281,-0.20083284378051758,-0.0033326148986807524,1,0.03540866990248026,-3.0816741209579748,4.218332767486571,-1.3582000324533694,4.196667194366455,1.2933273315429872,4.153333187103272,0.03540866990248026
3295,2003-08-13,4.2916669845581055,4.304999828338623,4.258333206176759,4.295000076293944,1116000.0,0.0019457184842142095,3.0001226191448596,-0.04999713893338105,58.91567834907132,53.01297626963461,0.043002636295352836,-0.08089141735186534,-0.07713286940439179,-0.40988958178751433,6.306308950624123,0.046666622161864346,0.04712192649571456,0.059167015552520574,-0.2625744299130002,0.38090846101804177,-0.10170370718024024,0.2200377382852814,-0.14966686248779393,85.10642615100542,31.66299963758908,0.16087072273276054,8,0.02500009536743164,0.03333306312561035,-0.23708367347717285,-0.1983335018157959,0.14499998092651367,2,0.04271834714438816,2.0000220080109776,4.283332824707031,-3.0816741209579748,4.218332767486571,-1.3582000324533694,4.196667194366455,0.04271834714438816
3296,2003-08-14,4.341667175292969,4.341667175292969,4.269999980926514,4.304999828338623,618000.0,0.011650529016992595,2.9090471669896094,-11.001001430618096,59.06364458170648,54.208760126339975,-0.04577769775925944,-0.11610446745269609,-0.13077510806125758,-0.4426836685950044,6.505863470729389,0.07166719436645508,0.09410595683106227,0.09600049257278442,-0.22069000760523316,0.41269099275080157,-0.06234475751622437,0.2543457426617932,-0.17833423614502042,100.0,43.50444868995932,0.1583452500890086,8,-0.06333351135253906,-0.01666712760925293,-0.22375047206878662,-0.24083364009857178,0.00833272933959961,3,0.008445123719184489,3.0001226191448596,4.2916669845581055,2.0000220080109776,4.283332824707031,-3.0816741209579748,4.218332767486571,0.008445123719184489
3297,2003-08-15,4.2916669845581055,4.37166690826416,4.266666889190674,4.358333110809326,433200.0,-0.011516357361383678,1.2499910593404349,-1.8181333472047023,49.72901683119493,54.111133417191496,-0.025939668290432927,-0.06040658881539507,-0.08861923859682275,-0.3780683504324349,6.7658028206123575,0.10500001907348633,0.06498829611847512,0.040416944026946844,-0.2753349774507807,0.3561688655046744,-0.11745901671191739,0.19829290476581107,-0.10486736297607546,62.20483083951734,7.765536916236812,0.15787596073886379,8,-0.03333330154418945,0.03333306312561035,-0.17375028133392334,-0.1908334493637085,0.10833311080932617,4,0.022524082033910764,2.9090471669896094,4.341667175292969,3.0001226191448596,4.2916669845581055,2.0000220080109776,4.283332824707031,0.022524082033910764
3298,2003-08-18,4.474999904632568,4.516666889190674,4.283332824707031,4.324999809265137,1319400.0,0.04271834714438816,1.0,-2.250019669692223,63.599992218014606,55.46547471611986,-0.21751508650397433,-0.21485055953843268,-0.2766995306128983,-0.5448797748937588,6.653684312756254,0.23333406448364258,0.04537629498931306,0.19841651916503888,-0.10272445027083243,0.49955748860090976,0.04784603444710367,0.3489870038829741,-0.2656722679138195,88.20747778325094,31.45217062652982,0.15057048471793552,8,-0.17083287239074707,-0.14999985694885254,-0.35708320140838623,-0.3549998998641968,-0.29666709899902344,0,-0.01973924732185317,1.2499910593404349,4.2916669845581055,2.9090471669896094,4.341667175292969,3.0001226191448596,4.2916669845581055,-0.01973924732185317
3299,2003-08-19,4.5416669845581055,4.561666965484619,4.431666851043701,4.483333110809326,1301400.0,0.014897671809226853,1.6440566188700472,0.3888922444074984,49.631023190113325,55.08041462518584,-0.27582508722317645,-0.26518550599977964,-0.34206423473072967,-0.5957473345817137,7.123541401840713,0.13000011444091797,0.04451276943882032,0.24608359336852992,-0.07200327035648524,0.5641704570935451,0.08704016150602278,0.40512702523103705,-0.31071245330810626,93.40660895373163,39.22518947970974,0.15904343186250755,8,-0.21499991416931152,-0.21666693687438965,-0.42375028133392334,-0.4216669797897339,-0.625,1,-0.035596372580125935,1.0,4.474999904632568,1.2499910593404349,4.2916669845581055,2.9090471669896094,4.341667175292969,-0.035596372580125935
3300,2003-08-20,4.631667137145996,4.681666851043701,4.518332958221436,4.521667003631592,1704000.0,0.01981654597175342,-1.7999722075767324,1.8856991049168268,53.72885572259931,55.5785893247773,-0.33173281661103093,-0.33024399579322505,-0.43183851165257714,-0.6699827434960466,7.787494607728834,0.16333389282226474,0.04631132196869281,0.30950038433074933,-0.02803474691818142,0.6470355155796801,0.14073281870628396,0.4782679499552147,-0.3799507871459973,87.95187506175904,35.19727906629075,0.16876756562446535,8,-0.23250031471252441,-0.3066670894622803,-0.4845837354660034,-0.5116671323776245,-0.8316671848297124,2,-0.07592664086701628,1.6440566188700472,4.5416669845581055,1.0,4.474999904632568,1.2499910593404349,4.2916669845581055,-0.07592664086701628
3301,2003-08-21,4.716667175292969,4.7316670417785645,4.5883331298828125,4.625,1185600.0,0.01835193152488701,1.3561692154541962,0.8333369457316624,62.79861265038655,56.20700352534218,-0.3670161043038611,-0.38192591624658423,-0.515405420672379,-0.7378185986270411,8.310752428845705,0.14333391189575195,0.05494464151336409,0.36091706752777064,0.006272778698377834,0.7155613563571634,0.18359492311307424,0.538239211942467,-0.44501947929297003,96.77422331968793,43.88831726926673,0.17732214441469646,8,-0.27083373069763184,-0.39166712760925293,-0.5695837736129761,-0.5966671705245972,-0.7366671562194824,3,-0.05936399567793493,-1.7999722075767324,4.631667137145996,1.6440566188700472,4.5416669845581055,1.0,4.474999904632568,-0.05936399567793493
3302,2003-08-22,4.591667175292969,4.75,4.579999923706055,4.699999809265137,1540800.0,-0.026501763926608968,-1.5822704127825702,-1.1818039950062422,60.32785393610457,57.133880973266734,-0.20125733621012376,-0.2291646412711419,-0.3902877717554212,-0.5971650583467261,8.848439848711674,0.1700000762939453,0.06689626214268252,0.2108337163925169,-0.13553695487329787,0.5572043876583317,0.03764838075960952,0.3840190520254243,-0.3008853871329702,66.07157454182811,13.099473407055896,0.17318533563290756,8,-0.13500070571899414,-0.26666712760925293,-0.3941670060157776,-0.47166717052459717,-0.7500002384185791,4,-0.05263170465855482,1.3561692154541962,4.716667175292969,-1.7999722075767324,4.631667137145996,1.6440566188700472,4.5416669845581055,-0.05263170465855482
3303,2003-08-25,4.551667213439941,4.601666927337647,4.518332958221436,4.585000038146973,645000.0,-0.008711424483956676,1.5000214576925162,0.30768959901404114,62.69169938319896,57.83181965137667,-0.12181113629237572,-0.17835685662729972,-0.34746247530986185,-0.5440335262032852,9.221311239271312,0.08333396911621094,0.09188174676846295,0.15816705226898176,-0.1939809476746701,0.5103150522126336,-0.017906947702844178,0.3342410522408077,-0.24251669680634258,37.696470753887475,-19.1939547633823,0.17607399997182602,8,-0.0475006103515625,-0.22666716575622559,-0.3270837664604187,-0.4316672086715698,-0.6133341789245601,0,-0.03332122296302209,-1.5822704127825702,4.591667175292969,1.3561692154541962,4.716667175292969,-1.7999722075767324,4.631667137145996,-0.03332122296302209
3304,2003-08-26,4.468332767486572,4.558332920074463,4.37833309173584,4.516666889190674,2514000.0,-0.018308554216640238,1.7341846416827222,1.45004577706569,64.56131104753302,58.45911217342797,-0.010588188098862084,-0.07248595052147966,-0.26038597455506185,-0.44845101537846244,9.83411327459276,0.17999982833862305,0.09818477293703864,0.058165979385376154,-0.2734206976263147,0.389752656397067,-0.10762735912046928,0.2239593178912216,-0.1415482715183174,24.215143654049946,-37.54126784371589,0.16579333850584557,8,0.04000067710876465,-0.14333271980285645,-0.26666611433029175,-0.3483327627182007,-0.5149998664855953,1,-0.06490115596653556,1.5000214576925162,4.551667213439941,-1.5822704127825702,4.591667175292969,1.3561692154541962,4.716667175292969,-0.06490115596653556
3305,2003-08-27,4.468332767486572,4.5,4.443333148956299,4.466667175292969,603600.0,0.0,-1.344820102009609,-0.03445996606290202,67.2759881751632,59.37159479492316,0.019117678664869686,-0.08304441187487921,-0.26075770012213795,-0.4351205739167998,9.549452336439334,0.05666685104370117,0.11550141584801654,0.062165999412536976,-0.2642933218790571,0.388625320704131,-0.10106366123326005,0.225395660058334,-0.12461965135704745,24.215143654049946,-41.81774796330904,0.16322966064579705,8,0.04000067710876465,-0.14333271980285645,-0.2691660523414612,-0.3483327627182007,-0.42499971389770597,2,-0.12346121285832024,1.7341846416827222,4.468332767486572,1.5000214576925162,4.551667213439941,-1.5822704127825702,4.591667175292969,-0.12346121285832024
3306,2003-08-28,4.47333288192749,4.516666889190674,4.396667003631592,4.451666831970215,1032000.0,0.0011190112064394242,1.2153675509368687,13.008016032064129,65.83961046477344,61.16166075420967,0.03884323858038474,-0.09985883718287436,-0.2656492793735863,-0.42750403244559365,8.716786396242673,0.11999988555908203,0.12209311571301029,0.07141611576080287,-0.24885680038797808,0.3916890319095838,-0.08872034231358761,0.23155257383519334,-0.11336829044314634,25.560465050638793,-43.39756148527256,0.1601364580743903,8,0.04333353042602539,-0.14833283424377441,-0.27416616678237915,-0.35333287715911865,-0.35666608810424894,3,-0.15052153447634276,-1.344820102009609,4.468332767486572,1.7341846416827222,4.468332767486572,1.5000214576925162,4.551667213439941,-0.15052153447634276
3307,2003-08-29,4.456666946411133,4.521667003631592,4.4166669845581055,4.46999979019165,900600.0,-0.0037256193438428564,-1.2500140497514471,-0.6153795365010895,63.72362689048131,61.1753979400393,0.0909389993653873,-0.08851891810622181,-0.24826027943213358,-0.397179017855267,8.2334991196184,0.10500001907348633,0.12516756229703851,0.05525019168853795,-0.2646280698303034,0.3751284532073793,-0.10468893907088272,0.21518932244795863,-0.08110093858616274,35.07478142047321,-36.23781487450328,0.1599391307594207,8,0.10749959945678711,-0.131666898727417,-0.25750023126602173,-0.33666694164276123,-0.26166677474975586,4,-0.10695592313028845,1.2153675509368687,4.47333288192749,-1.344820102009609,4.468332767486572,1.7341846416827222,4.468332767486572,-0.10695592313028845
3308,2003-09-02,4.539999961853027,4.599999904632568,4.453332901000977,4.453332901000977,919200.0,0.01869850640488191,-2.3846077665415892,-6.500268230749973,64.47368562575089,62.82458265511014,0.019887229718775323,-0.167995031547445,-0.323600585358351,-0.46386125471042483,8.190682956866869,0.1466670036315918,0.12752121037590314,0.13066656589508074,-0.19493951808682475,0.45627264987698624,-0.032136476095872446,0.29346960788603393,-0.14945659434105618,72.93237449690128,2.795545017113028,0.1628030419909528,9,0.024166584014892578,-0.21499991416931152,-0.35291677713394165,-0.41999995708465576,-0.6116669178009038,1,-0.15381784820403588,-1.2500140497514471,4.456666946411133,1.2153675509368687,4.47333288192749,-1.344820102009609,4.468332767486572,-0.15381784820403588
3309,2003-09-03,4.748332977294922,4.800000190734863,4.53000020980835,4.53000020980835,1485000.0,0.045888329778060566,-1.4732886779637326,2.5192127821120858,71.01223130747825,64.74495772009669,-0.1743858240798355,-0.35972360822992844,-0.5157673577787403,-0.6565048380766143,8.759734335251167,0.26999998092651367,0.15694863511003376,0.31674957275390625,-0.03788147718457768,0.6713806226923902,0.13943404778466473,0.4940650977231478,-0.3434113444834299,87.1899424366703,18.16399901998696,0.17731552496924197,9,-0.1591663360595703,-0.3983328342437744,-0.5945829749107361,-0.6283329725265503,-0.7066659927368164,2,-0.17058617132638187,-2.3846077665415892,4.539999961853027,-1.2500140497514471,4.456666946411133,1.2153675509368687,4.47333288192749,-0.17058617132638187
3310,2003-09-04,4.718332767486572,4.891666889190674,4.646667003631592,4.768332958221436,1605000.0,-0.006318050977427547,-1.5345027451251214,-0.22900910069735292,67.65619279353302,65.28468884711296,-0.1461706752573031,-0.303820926531837,-0.47241013222245165,-0.6125335322557195,9.96495137947598,0.24499988555908203,0.1525569875836723,0.2604160785675047,-0.09740529101505668,0.6182374481500661,0.08150539377622401,0.4393267633587854,-0.2897064211996776,64.9829976206302,-0.11977497591534814,0.17891068479128058,9,-0.08333277702331543,-0.22666573524475098,-0.5849992632865906,-0.5983327627182007,-0.6716656684875497,3,-0.16213351287071387,-1.4732886779637326,4.748332977294922,-2.3846077665415892,4.539999961853027,-1.2500140497514471,4.456666946411133,-0.16213351287071387
3311,2003-09-05,4.670000076293945,4.738333225250244,4.625,4.7150001525878915,1484400.0,-0.010243595264344485,1.472736919859757,0.8999980926586449,67.76212398129186,66.11071885213377,-0.11751144892498733,-0.22640405289746113,-0.40289347176979184,-0.5501028372674144,10.921499876272128,0.11333322525024414,0.16432746601936277,0.18625004291534442,-0.15310930688798052,0.5256093927186694,0.01657036801368239,0.35592971781700644,-0.20433048657474817,53.33329317861721,-11.634721871630816,0.16967967490166241,9,-0.03500008583068848,-0.17833304405212402,-0.4829166531562805,-0.5500000715255737,-0.553333282470704,4,-0.1341899384298071,-1.5345027451251214,4.718332767486572,-1.4732886779637326,4.748332977294922,-2.3846077665415892,4.539999961853027,-0.1341899384298071
3312,2003-09-08,4.6666669845581055,4.698332786560059,4.639999866485597,4.653333187103272,2351400.0,-0.0007137241287766827,-1.9166140164746281,-0.29630610774379673,60.82865161728662,65.90371354481017,-0.11445723140000741,-0.19610897657024928,-0.3821692997812498,-0.533559260991364,11.987144773306019,0.058332920074462,0.16473363964517418,0.1594169616699217,-0.16079011404481314,0.47962403738465653,-0.0006865761874452758,0.31952049952728867,-0.16691761088118984,48.66929996421007,-12.807229557431178,0.1601035378573673,9,-0.03166699409484863,-0.17499995231628418,-0.41291695833206177,-0.4841669797897339,-0.6166667938232422,0,-0.11785717570051646,1.472736919859757,4.670000076293945,-1.5345027451251214,4.718332767486572,-1.4732886779637326,4.748332977294922,-0.11785717570051646
3313,2003-09-09,4.631667137145996,4.668333053588867,4.618332862854004,4.641666889190674,2071800.0,-0.0074999667917001744,-1.727161601581295,-0.7499552980725028,55.27345146985194,64.87172914729005,-0.07477990881927088,-0.13550272812075903,-0.33176078810763343,-0.4855247721321376,13.228724101348282,0.05000019073486328,0.14613164208285845,0.10375039577484113,-0.19022199342230284,0.3977227849719851,-0.04323579882373085,0.2507365903734131,-0.10056436222797949,28.110670164937307,-28.115454276445877,0.14698619459857187,9,0.012499809265136719,-0.1400001049041748,-0.3779171109199524,-0.4491671323776245,-0.8516671657562256,1,-0.09427857239190351,-1.9166140164746281,4.6666669845581055,1.472736919859757,4.670000076293945,-1.5345027451251214,4.718332767486572,-0.09427857239190351
3314,2003-09-10,4.434999942779541,4.633333206176758,4.391666889190674,4.633333206176758,2227800.0,-0.04246142664035224,1.4369721230480723,19.833818129798292,39.75691227930749,61.81405404775054,0.13037176898206226,0.07706051062705566,-0.1186436256722061,-0.2774196853803801,14.028067334016365,0.24166631698608398,0.13331728122923536,-0.10050015449523908,-0.37509305128048887,0.1740927422900107,-0.23779660288786353,0.03679629389738537,0.4566669464111328,8.666610717773438,-41.747561962294746,0.1372964483926249,9,0.2066669464111328,0.05666708946228027,-0.18124991655349731,-0.25249993801116943,-0.5299999713897705,2,-0.11424281967631211,-1.727161601581295,4.631667137145996,-1.9166140164746281,4.6666669845581055,1.472736919859757,4.670000076293945,-0.11424281967631211
3315,2003-09-11,4.474999904632568,4.493332862854004,4.394999980926514,4.431666851043701,481200.0,0.009019157242188935,1.4583536985158252,-0.2184860615240362,36.79413078269607,58.58677852751972,0.10216023735903157,0.05428272297477754,-0.14010013808407606,-0.3064846101180727,14.817276132734872,0.09833288192749023,0.12125039979093533,-0.0696668386459347,-0.3212643110442652,0.18193063375239582,-0.19546557484509997,0.05613189755323056,0.4066669845581057,24.038392763805824,-19.66423452198203,0.1257987361991651,9,0.16666698455810547,0.01666712760925293,-0.22124987840652466,-0.2924998998641968,-0.7666668891906729,3,-0.0968341741473272,1.4369721230480723,4.434999942779541,-1.727161601581295,4.631667137145996,-1.9166140164746281,4.6666669845581055,-0.0968341741473272
3316,2003-09-12,4.37833309173584,4.491666793823242,4.343332767486571,4.449999809265137,1366800.0,-0.021601522895376646,-1.094117092676477,-1.6538580043135702,37.96987750299279,55.72525081779877,0.205549951811137,0.16215085615896285,-0.032884363659347216,-0.19866857434573149,15.371049307690532,0.1483340263366708,0.11090178709072163,-0.1681669473648073,-0.4140047022137736,0.077670807484159,-0.2910858247892909,-0.04524806994032371,0.49353379745483394,9.859245737680702,-29.732709588574195,0.12291887742448337,9,0.2391667366027832,0.11333394050598145,-0.12458306550979614,-0.19583308696746826,-0.5600001811981197,4,-0.07575165840233611,1.4583536985158252,4.474999904632568,1.4369721230480723,4.434999942779541,-1.727161601581295,4.631667137145996,-0.07575165840233611
3317,2003-09-15,4.3883328437805185,4.516666889190674,4.376667022705078,4.400000095367432,1191000.0,0.0022839176086335566,-7.000245238289872,0.16279874381219817,40.46685914573366,53.05782565335241,0.2065595861423546,0.1683982518417535,-0.03049703993781261,-0.198013050236737,15.861958809818374,0.1399998664855957,0.09816133896001755,-0.16300048828124947,-0.39088860473066767,0.06488762816816873,-0.2769445465059581,-0.04905643005654081,0.4623926805419911,13.846165132231004,-24.91211972073246,0.1139440582247089,9,0.22916698455810458,0.11583399772643954,-0.10333281755447477,-0.20583283901214688,-0.36499977111816495,0,-0.061906436824249345,-1.094117092676477,4.37833309173584,1.4583536985158252,4.474999904632568,1.4369721230480723,4.434999942779541,-0.061906436824249345
3318,2003-09-16,4.386666774749757,4.423333168029785,4.3449997901916495,4.3883328437805185,888000.0,-0.0003796587656569317,1.1860462021611478,0.14279875756090674,44.73121071465494,50.13771225414982,0.20583361045642246,0.171921836334902,-0.024482244511545126,-0.18665770187450104,15.659966702470246,0.07833337783813565,0.08711299057971278,-0.16024990081787038,-0.3975948044371691,0.07709500280142834,-0.27892235262751974,-0.041577449008221024,0.4437630392993155,14.942738520985479,-24.59536785942356,0.11867245180964943,9,0.2308330535888663,0.13916659355163485,-0.10166674852371305,-0.20416676998138517,-0.5366668701171888,1,-0.07674769963216521,-7.000245238289872,4.3883328437805185,-1.094117092676477,4.37833309173584,1.4583536985158252,4.474999904632568,-0.07674769963216521
3319,2003-09-17,4.380000114440918,4.400000095367432,4.239999771118163,4.349999904632568,844800.0,-0.0015197553521076879,3.5714266251592544,-18.006582713222667,44.34970709505274,47.54810273209645,0.1729446572514881,0.17481887121778605,-0.01662474209818754,-0.16939058441498744,15.388650888352318,0.16000032424926847,0.07941300678185392,-0.1588332176208498,-0.4076648604850055,0.08999842524330592,-0.28324903905292764,-0.03441739618877193,0.43094581774565466,50.60245116879507,8.749103566149756,0.12441582143207781,9,0.10916638374328613,0.14749979972839355,-0.007083296775817871,-0.1975001096725464,-0.5133330821990971,2,-0.1369863304507548,1.1860462021611478,4.386666774749757,-7.000245238289872,4.3883328437805185,-1.094117092676477,4.37833309173584,-0.1369863304507548
3320,2003-09-18,4.2800002098083505,4.396667003631592,4.25,4.391666889190674,1156200.0,-0.022831027858393527,1.4109596557373194,-3.722196614479824,38.97339023485482,44.3493545380479,0.22822901811990803,0.2604767060315121,0.07488550480765088,-0.06429375202532395,14.619304002584654,0.1466670036315918,0.06132494505671815,-0.2412497758865344,-0.5112593758131947,0.028759824040125892,-0.3762545758498641,-0.1062449759232047,0.49668895271411717,14.457966298584047,-28.239511119738566,0.13500479996333012,9,0.18916606903076083,0.28583312034606845,0.0929166078567496,-0.09750020503997892,-0.6466672420501722,3,-0.08761687384014683,3.5714266251592544,4.380000114440918,1.1860462021611478,4.386666774749757,-7.000245238289872,4.3883328437805185,-0.08761687384014683
3321,2003-09-19,4.436666965484619,4.438333034515381,4.235000133514403,4.241666793823241,1757400.0,0.036604380372982304,1.05042639078891,-1.7462699951320133,49.016392750624846,43.03688133064102,0.039094430142723624,0.08617576121868709,-0.07890035710517296,-0.2167636462063065,13.520917253051987,0.20333290100097745,0.016686081677486087,-0.07058300971984899,-0.32660357949068786,0.18543756005098988,-0.19859329460526887,0.05742727516557089,0.30782083355359013,71.59766919813518,26.78196581492513,0.12801028488541943,9,0.014999628067016602,0.12666654586791992,-0.11583340167999268,-0.25416696071624756,-0.9333338737487793,4,-0.16416241194321135,1.4109596557373194,4.2800002098083505,3.5714266251592544,4.380000114440918,1.1860462021611478,4.386666774749757,-0.16416241194321135
3322,2003-09-22,4.349999904632568,4.440000057220459,4.311666965484618,4.428332805633545,1309200.0,-0.019534272354964632,1.5245670975367416,-0.4017068309919409,40.686262822607524,41.416082592058316,0.08506377527495079,0.16212146273455907,0.005079159881764994,-0.1289690653948714,12.288294195923848,0.12833309173584073,-0.02635024328676483,-0.14516670703887957,-0.4071539285959389,0.11682051451817976,-0.2761603178174097,-0.01417309626034946,0.353728881163736,56.097470203481805,14.225380240570686,0.1309936107785298,9,0.0841667652130127,0.2133336067199707,-0.048333048820495605,-0.16749989986419678,-0.7866668701171871,0,-0.12222230017261493,1.05042639078891,4.436666965484619,1.4109596557373194,4.2800002098083505,3.5714266251592544,4.380000114440918,-0.12222230017261493
3323,2003-09-23,4.400000095367432,4.448332786560059,4.355000019073486,4.4166669845581055,953400.0,0.011494296972653917,1.3333631362170604,0.21276997248532956,29.787249349075424,40.30834226647697,-0.0014016588005114627,0.10558980423655484,-0.05019931655300969,-0.1751444668640172,11.363102485130415,0.09833288192749023,-0.06803738842364027,-0.08758316040039027,-0.35145769092026935,0.1762913701194888,-0.21952042566033025,0.044354104859549714,0.26623039824632055,77.34397875683695,39.502185537253254,0.13193726525993973,9,-0.024166584014892578,0.16333341598510742,-0.10833323001861572,-0.21750009059906006,0.21666669845581055,1,-0.08560613966841824,1.5245670975367416,4.349999904632568,1.05042639078891,4.436666965484619,1.4109596557373194,4.2800002098083505,-0.08560613966841824
3324,2003-09-24,4.178332805633545,4.400000095367432,4.1716670989990225,4.391666889190674,1676400.0,-0.05037892839304037,-1.0147133071912946,12.799874116670958,24.367089180624717,38.92755986624683,0.20118537843604756,0.3208681370542328,0.1692004357058634,0.048911187775599,11.608760772531111,0.2283329963684091,-0.10673635643763824,-0.294750452041626,-0.592744326240978,0.0032434221577259947,-0.4437473891413024,-0.14575351494194955,0.45339925917225976,2.4093000810054663,-30.677454692142096,0.1489969370996761,9,0.1658341884613037,0.3533341884613037,0.13625073432922363,0.00416719913482666,0.516667366027832,2,-0.07857988252115622,1.3333631362170604,4.400000095367432,1.5245670975367416,4.349999904632568,1.05042639078891,4.436666965484619,-0.07857988252115622
3325,2003-09-25,3.9166669845581055,4.198332786560059,3.891666889190674,4.170000076293944,1995000.0,-0.06262445651113324,-1.0219732887307116,1.1874946914799889,20.26316146110966,36.96014697270425,0.4194303740025118,0.5682183009644328,0.42900382217192234,0.31141481172568497,12.310960847723324,0.30666589736938477,-0.1468939812361052,-0.5288329839706423,-0.917125169957151,-0.14054079798413355,-0.7229790769638971,-0.33468689097738746,0.6690585836670211,4.491041302435385,-24.959197474750415,0.1941460929932544,9,0.28749990463256836,0.47499990463256836,0.4091665744781494,0.2658330202102661,0.6833329200744629,3,-0.01276594423611066,-1.0147133071912946,4.178332805633545,1.3333631362170604,4.400000095367432,1.5245670975367416,4.349999904632568,-0.01276594423611066
3326,2003-09-26,3.7999999523162837,3.983333110809326,3.741667032241821,3.9466669559478764,1780800.0,-0.029787324963238992,1.1969712076155508,0.5789492506747935,18.599028600028902,34.5303880231815,0.49778055673590016,0.666000677507713,0.5479485297223392,0.4286755371216846,13.509803434146168,0.24166607856750533,-0.16081886154510272,-0.6118333697319032,-1.0951090655332814,-0.12855767393052542,-0.8534712176325923,-0.37019552183121407,0.7024385744247081,8.254669158368953,-17.989346006321355,0.24163784790068896,9,0.2949999570846562,0.5166670083999638,0.56208348274231,0.38250005245208785,1.0716669559478764,4,-0.043859733328815986,-1.0219732887307116,3.9166669845581055,-1.0147133071912946,4.178332805633545,1.3333631362170604,4.400000095367432,-0.043859733328815986
3327,2003-09-29,3.9800000190734863,4.031667232513429,3.7833330631256095,3.7833330631256095,1227000.0,0.04736843921471201,-1.525428516355699,-1.3409079825608026,28.633872998144568,32.741794943569246,0.2835896933140525,0.47269419897485143,0.36908718512481187,0.2521314832648933,14.626623653531807,0.24833416938781916,-0.17306683474904805,-0.40799995660781896,-0.9276146966700267,0.11161478345438924,-0.6678073266389228,-0.14819258657671508,0.4159304984376213,33.72640960387269,7.39966990181286,0.2598073700311041,9,0.11499989032745361,0.33666694164276123,0.40541672706604004,0.20249998569488525,0.8033328056335449,0,-0.11976555905861808,1.1969712076155508,3.7999999523162837,-1.0219732887307116,3.9166669845581055,-1.0147133071912946,4.178332805633545,-0.11976555905861808
3328,2003-09-30,3.8416669368743896,3.988332986831665,3.8233330249786377,3.9583330154418954,2091000.0,-0.03475705566235132,-1.1521654287086913,-0.5932164760735203,29.772735585359698,31.12213144249224,0.3760279101187187,0.5860758625057176,0.5137987232874366,0.3919803488561904,15.397058896281827,0.16499996185302734,-0.185495899567095,-0.5114163875579836,-1.0796064713437215,0.0567736962277543,-0.795511429450853,-0.2273213456651142,0.4626666926990177,15.18986516608975,-12.818429691709596,0.284095041892869,9,0.2533329725265503,0.4750000238418579,0.5491663217544556,0.34083306789398193,0.9233329296112069,1,-0.07245133608210785,-1.525428516355699,3.9800000190734863,1.1969712076155508,3.7999999523162837,-1.0219732887307116,3.9166669845581055,-0.07245133608210785
3329,2003-10-01,3.9383330345153813,3.9383330345153813,3.8366670608520512,3.869999885559082,1062000.0,0.025162539915456472,1.9755975018317187,-0.5857156578444529,32.38510514420942,30.390099765753863,0.23481624114464106,0.44861595912962704,0.41853317819446234,0.29767365448023275,15.30167449699068,0.10166597366333008,-0.20177077690341694,-0.3742502927780147,-0.9392804052996921,0.19077981974366276,-0.6567653490388534,-0.09173523651717597,0.28722727143160354,43.06563398150266,13.95391401674355,0.2825150562608388,10,0.15666687488555864,0.37833392620086626,0.47625029087066606,0.24416697025299028,0.9499998092651372,2,0.17223880087411936,-1.1521654287086913,3.8416669368743896,-1.525428516355699,3.9800000190734863,1.1969712076155508,3.7999999523162837,0.17223880087411936
3330,2003-10-02,3.953332901000977,3.9866669178009033,3.900000095367432,3.911667108535767,948600.0,0.0038086841194326926,-1.666678893294537,0.6097449495830531,35.260098591251165,28.861622636934563,0.18841995539193723,0.39354280732885405,0.40712505514324837,0.28397342952905147,14.707341867205633,0.08666682243347124,-0.2252248547079292,-0.32100043296813885,-0.8738204577511737,0.23181959181489553,-0.5974104453596563,-0.04459042057662144,0.20448234662728515,72.9881802015704,39.729260497241995,0.27641001239151725,10,0.14166700839996293,0.36333405971527055,0.46333384513854936,0.22916710376739458,0.9633340835571285,3,0.18760556958727426,1.9755975018317187,3.9383330345153813,-1.1521654287086913,3.8416669368743896,-1.525428516355699,3.9800000190734863,0.18760556958727426
3331,2003-10-03,4.043333053588866,4.114999771118163,3.968333005905152,3.983333110809326,1169400.0,0.022765639737827748,-2.259255923367103,1.440028839716388,38.66374819227454,28.636898789119787,0.041077610681127474,0.26792373551169657,0.3236095897214213,0.19679410860585822,13.901991445115353,0.16166687011718617,-0.24836397327139803,-0.19966692924499618,-0.7285825597156501,0.32924870122565775,-0.4641247444803236,0.06479088599033078,-0.30166602134704545,78.39194715590632,40.91448334480677,0.2644578152353271,10,0.05166685581207364,0.27333390712738126,0.37333369255066007,0.13916695117950528,0.6816668510437021,4,0.13767524061605663,-1.666678893294537,3.953332901000977,1.9755975018317187,3.9383330345153813,-1.1521654287086913,3.8416669368743896,0.13767524061605663
3332,2003-10-06,4.116666793823241,4.141666889190674,4.0133328437805185,4.048333168029785,1218600.0,0.0181369526730637,1.1690172627778255,1.138894849359053,41.52719931359402,29.941337674066297,-0.07692460259991574,0.1594476333825776,0.25629567241450246,0.12660321606281588,12.98951469663659,0.12833404541015536,-0.2578183444160915,-0.09883317947387749,-0.5909097932235685,0.3932434342758131,-0.34487148634872256,0.14720512740096803,-0.3675331068038936,92.1465799972885,49.67805104563247,0.24603830687484532,10,-0.045833230018614834,0.20000016689300626,0.3041664361953744,0.06583321094513028,0.49000024795532315,0,0.18340083185108447,-2.259255923367103,4.043333053588866,-1.666678893294537,3.953332901000977,1.9755975018317187,3.9383330345153813,0.18340083185108447
3333,2003-10-07,4.195000171661377,4.195000171661377,4.0850000381469735,4.130000114440918,535800.0,0.01902835030410266,2.384616513223022,0.9512162784531127,44.44444762654008,32.172155279168,-0.20941780900581497,0.04924787749105608,0.17830025059228127,0.051341249728321436,12.058240444831004,0.11000013351440341,-0.2902614014429279,0.0013335466384889472,-0.45006273210716863,0.45272982538414697,-0.22436459273434028,0.22703168601131773,-0.43016515655517606,100.0,56.14128954266576,0.22569813937282895,10,-0.225000262260437,0.1216667890548706,0.24958312511444092,-0.012500166893005371,0.4866666793823242,1,0.14024615708481658,1.1690172627778255,4.116666793823241,-2.259255923367103,4.043333053588866,-1.666678893294537,3.953332901000977,0.14024615708481658
3334,2003-10-08,3.9283330440521236,4.198332786560059,3.910000085830689,4.173333168029785,1817400.0,-0.06356784665008564,-1.0473373382100655,-3.7692293584711947,40.400355558054684,34.40962128993967,0.020179602275727238,0.2909265092487776,0.44747912122222333,0.31990625912139725,12.836502037934883,0.2883327007293697,-0.3154805839714445,-0.24000023603439358,-0.6912389810647741,0.21123850899598695,-0.46561960854958384,-0.014380863519203313,-0.13768811955261206,9.497098213215112,-36.50753798613201,0.22561937251519024,10,0.04166686534881636,0.388333916664124,0.5162502527236943,0.254166960716248,0.8233339786529545,2,0.2129826603424747,2.384616513223022,4.195000171661377,1.1690172627778255,4.116666793823241,-2.259255923367103,4.043333053588866,0.2129826603424747
3335,2003-10-09,4.0416669845581055,4.184999942779541,3.920000076293945,3.933332920074463,3010800.0,0.028850390034414364,-2.9259311587164034,-0.4421796312785547,38.95620745465163,36.67153005156442,-0.08220292695594678,0.15121677428357927,0.3247006660475833,0.2111976243874416,13.656821854591575,0.26499986648559615,-0.33529797619203316,-0.10499964952468854,-0.5353701104216686,0.3253708113722915,-0.320184879973179,0.11018558092380148,-0.21840703109375026,45.66492055682566,2.777932764581003,0.21518523044849008,10,-0.05083405971527144,0.2749999761581421,0.42791640758514404,0.16583311557769775,0.5999999046325684,3,0.20948431982576698,-1.0473373382100655,3.9283330440521236,2.384616513223022,4.195000171661377,1.1690172627778255,4.116666793823241,0.20948431982576698
3336,2003-10-10,4.0466670989990225,4.073332786560059,4.0,4.043333053588866,1032600.0,0.001237141620034743,1.588272913931724,0.03077559607910455,41.11330313242669,38.05813339981799,-0.05423730141026972,0.12658514877710747,0.30979704205414205,0.2102069276191143,14.826546759738818,0.0733327865600586,-0.32873196676881555,-0.083416235446931,-0.5015875495072111,0.3347550786133491,-0.2925018924770715,0.12566942158320904,-0.19340131888701118,47.39906809828341,5.927699279982576,0.20908565703014007,10,-0.035834193229674405,0.19333302974701017,0.5166664123535165,0.20666635036468595,0.6149997711181658,4,0.21499171151842078,-2.9259311587164034,4.0416669845581055,-1.0473373382100655,3.9283330440521236,2.384616513223022,4.195000171661377,0.21499171151842078
3337,2003-10-13,4.116666793823241,4.195000171661377,4.025000095367432,4.073332786560059,1270200.0,0.01729811054670982,-1.42858310626703,12.997425629290351,41.795371220330686,39.39398180370365,-0.11489448096149957,0.037091054345162355,0.233458164381525,0.14346686276256015,15.617113287987888,0.1700000762939453,-0.28697960131037714,0.00016676187515152208,-0.39994282834773554,0.4002763520980386,-0.19988803323629156,0.20022155698659505,-0.2357956531953862,71.67647216904844,33.307560199297676,0.20005479511144345,10,-0.09916687011718661,0.10333311557769864,0.44666671752929776,0.1366666555404672,0.5916662216186541,0,0.14777322073335797,1.588272913931724,4.0466670989990225,-2.9259311587164034,4.0416669845581055,-1.0473373382100655,3.9283330440521236,0.14777322073335797
3338,2003-10-14,4.050000190734863,4.133333206176759,3.998332977294922,4.114999771118163,1297800.0,-0.016194316039473078,1.6557478542281967,-1.4999669887101492,45.91730824775548,40.897559926319886,-0.017397549837077086,0.08141648520455469,0.2956204371742608,0.21343770542195095,16.69606412906611,0.13500022888183683,-0.22797958725074174,-0.04966651201248151,-0.42974446535204613,0.33041144132708267,-0.23970548868226338,0.1403724646573008,-0.14373211843243183,48.5550562076478,5.404616066191345,0.19003897666978212,10,-0.0008337497711181641,0.15499985218048096,0.5133333206176758,0.20333325862884521,0.7849998474121094,1,0.13744859872283,-1.42858310626703,4.116666793823241,1.588272913931724,4.0466670989990225,-2.9259311587164034,4.0416669845581055,0.13744859872283
3339,2003-10-15,3.7799999713897705,4.105000019073486,3.748332977294922,4.0966668128967285,6717600.0,-0.06666671768627785,1.1400027608878043,4.8718290124272565,45.67509757424357,42.05478203554126,0.25454983901512396,0.32059870856297046,0.5604113665507775,0.4843540910739641,17.86561363328901,0.35666704177856445,-0.19998708942021626,-0.28966672420501727,-0.6712924513699479,0.09195900295991377,-0.48047958778748256,-0.09885386062255197,0.4183328151702881,7.0896171678254865,-39.259334311806896,0.19081286358246546,10,0.19333291053771973,0.40750014781951904,0.7879170179367065,0.473333477973938,1.0333330631256104,2,0.23853621335410224,1.6557478542281967,4.050000190734863,-1.42858310626703,4.116666793823241,1.588272913931724,4.0466670989990225,0.23853621335410224
3340,2003-10-16,3.9049999713897705,3.9166669845581055,3.74666690826416,3.775000095367432,3801600.0,0.03306878331907548,1.217384070691883,-0.41052569761865004,53.3053505607062,43.68162674314478,0.1363069415372289,0.17503847384783455,0.43514705408376386,0.3577863830857204,19.100772956664446,0.1700000762939453,-0.16061022895252464,-0.1459167122840883,-0.5208202404169047,0.2289868158487276,-0.33336847635049605,0.041535051782319865,0.28433281898498564,35.315930369710166,-15.196874594635212,0.18745176406640798,10,0.06749987602233887,0.22416698932647705,0.661666989326477,0.348333477973938,0.9183328151702881,3,0.21681614789205317,1.1400027608878043,3.7799999713897705,1.6557478542281967,4.050000190734863,-1.42858310626703,4.116666793823241,0.21681614789205317
3341,2003-10-17,3.7083330154418954,3.9249999523162837,3.6749999523162837,3.9249999523162837,2952000.0,-0.05036285720583045,1.3076894297438273,-1.6666703346483003,41.5368585987057,43.68269999704607,0.3134158292455034,0.3313302351308325,0.6304947658156133,0.5519656117086056,20.780896030122353,0.25,-0.13506416116433506,-0.30616697072982735,-0.6644264726388576,0.05209253117920287,-0.48529672168434246,-0.12703721977531224,0.463293139648437,6.410201743297826,-44.31642222861008,0.17912975095451517,10,0.22833335399627597,0.3875004053115836,0.8583339452743521,0.5450004339218131,1.375,4,0.2516855605638102,1.217384070691883,3.9049999713897705,1.1400027608878043,3.7799999713897705,1.6557478542281967,4.050000190734863,0.2516855605638102
3342,2003-10-20,3.81833291053772,3.8383328914642334,3.703332901000977,3.703332901000977,1825200.0,0.029662895602356576,-1.3478257263991464,-0.5307686128567641,49.260020831619556,44.217763686499346,0.1750558996040561,0.18915498929076469,0.5190296366304223,0.4403052877531022,22.563007539689377,0.1349999904632564,-0.11409113648502966,-0.16958372592925963,-0.5009126998346125,0.1617452479760937,-0.3352482128819365,-0.003919238976582751,0.3234956723861697,31.27265085266312,-22.95982008325322,0.16566448695267666,10,0.11833345890045122,0.27750051021575883,0.736250519752502,0.4350005388259883,1.2266671657562251,0,0.22086443988476234,1.3076894297438273,3.7083330154418954,1.217384070691883,3.9049999713897705,1.1400027608878043,3.7799999713897705,0.22086443988476234
3343,2003-10-21,4.0233330726623535,4.063333034515382,3.775000095367432,3.798332929611206,2133000.0,0.053688394104893344,-1.122703166179453,1.9565228208025376,52.522253555404305,45.56464124176042,-0.06353774280399671,-0.04797046567869678,0.3142176972213573,0.23026926314584095,23.95506149766383,0.28833293914794966,-0.09928786896495723,0.05424978733062735,-0.21556393674087282,0.3240635114021275,-0.08065707470512251,0.18915664936637722,0.09048579242508037,81.00768982967492,24.31498259506128,0.13490686203575003,10,-0.08833301067352295,0.03833329677581787,0.537500262260437,0.292500376701355,0.9966669082641602,1,0.17025683193717245,-1.3478257263991464,3.81833291053772,1.3076894297438273,3.7083330154418954,1.217384070691883,3.9049999713897705,0.17025683193717245
3344,2003-10-22,3.849999904632568,3.998332977294922,3.8350000381469727,3.99666690826416,3413400.0,-0.04308198324606671,1.1777849833582879,-0.6518529350368085,47.197118595751284,46.48029803521594,0.10897525331480828,0.10488091400626276,0.48363335543878216,0.3983857177587926,24.30499384259188,0.18833303451538086,-0.09919558613711477,-0.10266673564910933,-0.3584638312996886,0.15313036000146996,-0.23056528347439853,0.025231812176180313,0.2374898256885971,45.064394546370856,-9.171840193162588,0.12789854782528956,10,0.08500015735626265,0.21166646480560347,0.7216666936874394,0.4658335447311406,1.2049999237060551,2,0.2558441968606777,-1.122703166179453,4.0233330726623535,-1.3478257263991464,3.81833291053772,1.3076894297438273,3.7083330154418954,0.2558441968606777
3345,2003-10-23,3.866667032241821,3.875,3.734999895095825,3.87166690826416,2234400.0,0.004329124161587039,23.001267090392595,0.0340899854673402,45.00944042149123,46.91320217844533,0.07249774773616968,0.08883022469503876,0.4628929449425274,0.3781159299117598,23.574757239924857,0.1400001049041748,-0.11158553901260815,-0.08349961042404219,-0.3417437583843346,0.17474453753624974,-0.21262168440418838,0.045622463556104,0.1966660022735609,49.35636151319953,-1.74897653897402,0.12912207398014597,10,0.06833302974700972,0.19499933719635054,0.641666173934937,0.5291664600372319,1.316665887832642,3,0.24482739123381436,1.1777849833582879,3.849999904632568,-1.122703166179453,4.0233330726623535,-1.3478257263991464,3.81833291053772,0.24482739123381436
3346,2003-10-24,3.6333329677581783,3.875,3.5083329677581787,3.875,3091200.0,-0.06034501097146705,2.0344811937353557,48.33460493061427,37.478414189865205,46.433540286171386,0.2693606362857355,0.32573859365800173,0.6877464798505257,0.6058418652970246,22.60113919717441,0.3666670322418213,-0.10056159546040266,-0.3085003256797796,-0.5962218058678359,-0.020778845491723263,-0.45236106577380797,-0.1646395855857512,0.40670008182525796,22.52251981344059,-22.425103490026117,0.14386074009402827,10,0.18750011920929044,0.3449999094009404,0.8841668367385869,0.7625005245208745,1.6150000095367436,4,0.327522918863153,23.001267090392595,3.866667032241821,1.1777849833582879,3.849999904632568,-1.122703166179453,4.0233330726623535,0.327522918863153
3347,2003-10-27,3.50333309173584,3.634999990463257,3.37166690826416,3.6333329677581783,5452800.0,-0.03577978599152454,2.9499788106422433,0.5379297077321467,32.54836963988929,44.94810266307515,0.3388427015288218,0.4407966541977597,0.8091922684349777,0.7276643459582903,22.086344182714004,0.2633330821990967,-0.09947493706310562,-0.4146668553352355,-0.7618927027340954,-0.06744100793637609,-0.5882797790346652,-0.2410539316358058,0.49416395130157564,19.036089592141877,-18.165065131585635,0.17361292369942977,10,0.2350003719329834,0.40666675567626953,1.0041669607162476,0.8925004005432129,1.5966668128967285,0,0.4509990578495615,2.0344811937353557,3.6333329677581783,23.001267090392595,3.866667032241821,1.1777849833582879,3.849999904632568,0.4509990578495615
3348,2003-10-28,3.5633330345153813,3.7066669464111333,3.484999895095825,3.539999961853028,3424800.0,0.01712653099446282,-2.3250089407052275,-0.17948534549636105,39.71831981020021,44.28623846707032,0.2263525992925577,0.3782695594869394,0.7352488038300673,0.6603117414077206,21.379418334362967,0.22166705131530806,-0.1049456200451857,-0.3407502174377437,-0.7215460324826926,0.04004559760720516,-0.5311481249602186,-0.15035230991526927,0.37158099504470865,30.585049314647456,-9.702415555089473,0.19039790752247454,10,0.15416693687438965,0.34666681289672807,0.9354170560836788,0.8325004577636714,1.4933338165283199,1,0.4158093075855518,2.9499788106422433,3.50333309173584,2.0344811937353557,3.6333329677581783,23.001267090392595,3.866667032241821,0.4158093075855518
3349,2003-10-29,4.616666793823242,4.77666711807251,4.141666889190674,4.1666669845581055,21120600.0,0.2956035119661824,-1.5400009155273438,19.2859215662232,60.58930891319656,45.09556717290259,-0.777591070906487,-0.6552336541642321,-0.322225340268286,-0.39166306723290845,20.467503684804917,1.2133340835571285,-0.09234237827364344,0.678666853904724,0.1818620478686528,1.1754716599407957,0.4302644508866882,0.9270692569227599,-1.244999885559082,88.61207826644434,46.9804865888452,0.24840240301803582,10,-0.5424997806549072,-0.5424997806549072,-0.14708328247070312,-0.22083330154418945,0.40833330154418945,2,0.08736458685796888,-2.3250089407052275,3.5633330345153813,2.9499788106422433,3.50333309173584,2.0344811937353557,3.6333329677581783,0.08736458685796888
3350,2003-10-30,4.695000171661377,4.821667194366455,4.483333110809326,4.668333053588867,4149600.0,0.016967518197964715,1.4166619834640373,0.05926028750113911,61.62581089349718,47.32767298343498,-0.818111300521672,-0.71164042281164,-0.40677564578573033,-0.46923265363640176,19.92281777950432,0.3383340835571289,-0.08165527140330964,0.7199168682098387,0.11857064919745941,1.3212630872222175,0.41924375870364905,1.0205899777160283,-1.2952332592010496,91.26434498536769,48.28188561135937,0.3006731095061895,10,-0.5983331203460693,-0.5983331203460693,-0.2570831775665283,-0.2991666793823242,0.36999988555908203,3,0.07667724036522383,-1.5400009155273438,4.616666793823242,-2.3250089407052275,3.5633330345153813,2.9499788106422433,3.50333309173584,0.07667724036522383
3351,2003-10-31,4.599999904632568,4.7916669845581055,4.5966668128967285,4.6383328437805185,1693200.0,-0.020234347935112362,-7.666843276464978,-1.4374608851140254,58.59003707123673,48.36434145450355,-0.6518787303147446,-0.6037524764201949,-0.321964621943601,-0.3739068306005473,20.279027461767594,0.19500017166137695,-0.05010195859855493,0.597083258628845,-0.06593232231176938,1.260098839569459,0.26557546815853783,0.9285910490991522,-1.1433569808959958,84.71260372439345,43.48597975555376,0.33150779047030704,10,-0.5033328533172607,-0.5033328533172607,-0.30208301544189453,-0.20833301544189453,0.31833314895629883,4,0.12681152772512694,1.4166619834640373,4.695000171661377,-1.5400009155273438,4.616666793823242,-2.3250089407052275,3.5633330345153813,0.12681152772512694
3352,2003-11-03,4.87166690826416,4.993332862854004,4.633333206176758,4.641666889190674,4913400.0,0.05905804549213167,-1.918907633689607,-6.000062196790506,63.611254127034066,49.59645262912909,-0.8475457757886691,-0.8600519278476009,-0.5968444144288361,-0.6436120075442222,21.01123659342364,0.39333295822143555,-0.03289274087318983,0.8310002565383909,0.06304500138406866,1.5989555116927132,0.44702262896122935,1.214977884115552,-1.3604230137023925,91.93374691195176,49.50116808535827,0.38397762757716125,11,-0.6891670227050781,-0.6891670227050781,-0.6658334732055664,-0.5549999475479126,0.03000020980834961,0,0.07731769764303786,-7.666843276464978,4.599999904632568,1.4166619834640373,4.695000171661377,-1.5400009155273438,4.616666793823242,0.07731769764303786
3353,2003-11-04,4.783332824707031,4.8983330726623535,4.688333034515381,4.84499979019165,3379800.0,-0.018132209204878347,1.4950470368618298,-0.2681172190029958,67.68504911179369,51.8728893531338,-0.7152887468174232,-0.7645820204421634,-0.5115262946261678,-0.5522397354699802,22.145179649274503,0.21000003814697266,0.024899663495322244,0.7132495403289791,-0.12174368305339911,1.5482427637113574,0.29575292863779,1.1307461520201683,-1.1831635920477295,75.34244121040965,27.26442077580313,0.4174966116911891,11,-0.6008329391479492,-0.6008329391479492,-0.5774993896484375,-0.4666658639907837,0.29166698455810547,1,0.06620218402739564,-1.918907633689607,4.87166690826416,-7.666843276464978,4.599999904632568,1.4166619834640373,4.695000171661377,0.06620218402739564
3354,2003-11-05,4.764999866485597,4.811666965484619,4.704999923706055,4.755000114440918,1860600.0,-0.003832674600174335,1.0645110679396605,-0.16215735549972443,65.75089858827522,54.17749581610979,-0.6185620108895273,-0.7171214211581258,-0.49379798408120834,-0.5300395416610018,22.479321086723637,0.10666704177856445,0.06424791602699464,0.6530832409858709,-0.2342048035712354,1.5403712855429768,0.20943921870731774,1.096727263264424,-1.0812408160146125,55.22880247431874,5.3077578814234485,0.443644022278553,11,-0.5824999809265146,-0.5824999809265146,-0.5591664314270028,-0.44833290576934903,0.35500001907348544,2,0.061210281790253784,1.4950470368618298,4.783332824707031,-1.918907633689607,4.87166690826416,-7.666843276464978,4.599999904632568,0.061210281790253784
3355,2003-11-06,4.8883328437805185,4.958333015441895,4.75,4.788332939147949,1816200.0,0.02588310194138277,-1.3584987651655318,10.000238424490163,72.20826113473758,58.036367698873384,-0.6500955714169612,-0.8155876611219393,-0.6163149356062023,-0.6508245783438191,22.95920592115529,0.20833301544189542,0.08876905824275383,0.7340829253196723,-0.2175500567490447,1.6857159073883894,0.2582664342853134,1.2098994163540309,-1.1259993645665531,73.52936580158678,17.356614317768106,0.47581649103435864,11,-0.7058329582214364,-0.7058329582214364,-0.6824994087219247,-0.5716658830642709,0.18666696548461825,3,0.027957844924736852,1.0645110679396605,4.764999866485597,1.4950470368618298,4.783332824707031,-1.918907633689607,4.87166690826416,0.027957844924736852
3356,2003-11-07,4.9166669845581055,4.991666793823242,4.836667060852051,4.883333206176758,2720400.0,0.005796278952984402,-1.447375751963198,0.3333381017094599,71.32685113299623,62.345087864774165,-0.5333301109570057,-0.8173053739604246,-0.6436481740336841,-0.6762072621670718,23.49321947983029,0.1549997329711914,0.14354165001887687,0.7189170718193054,-0.2898326555534201,1.727666799192031,0.21454220813294267,1.2232919355056682,-1.0804735423257377,78.70390238604243,18.580827695603446,0.5043748636863626,11,-0.6775006055831909,-0.7341670989990234,-0.7108335494995117,-0.6000000238418579,0.26999998092651367,4,0.03016943655696558,-1.3584987651655318,4.8883328437805185,1.0645110679396605,4.764999866485597,1.4950470368618298,4.783332824707031,0.03016943655696558
3357,2003-11-10,4.724999904632568,4.9166669845581055,4.683332920074463,4.913332939147949,2366400.0,-0.038983132379620256,1.3931560813503951,-5.649915600949847,63.695497068153145,65.00921867121339,-0.1677904361863103,-0.6089478124558578,-0.45264946842011256,-0.48227411599191594,24.65500579783325,0.23333406448364258,0.20330794332868685,0.4968333363533022,-0.5379715710005994,1.5316382437072038,-0.020569117323648634,1.014235790030253,-0.8193780971629026,13.513592928182264,-42.151457310886684,0.5174024536769509,11,-0.1575000286102295,-0.5425000190734863,-0.5191664695739746,-0.4083329439163208,0.5483331680297852,0,0.040917069388032745,-1.447375751963198,4.9166669845581055,-1.3584987651655318,4.8883328437805185,1.0645110679396605,4.764999866485597,0.040917069388032745
3358,2003-11-11,4.6066670417785645,4.730000019073486,4.514999866485597,4.710000038146973,2178600.0,-0.02504399264389101,2.0000099803387204,0.548671647723964,65.0930773025074,65.5096373811368,0.12751250734156727,-0.47091671149931,-0.3390602816902728,-0.3592266844190837,25.47141552314729,0.21500015258788974,0.30472998795556183,0.3506671309471132,-0.6938600734600957,1.3951943353543217,-0.1715964712564908,0.8729307331507172,-0.6357825709858385,19.230865418954416,-36.21464620217045,0.5222636022036042,11,0.13166594505310059,-0.4241671562194824,-0.41291677951812744,-0.2900000810623169,0.9583330154418945,1,0.06403763797525297,1.3931560813503951,4.724999904632568,-1.447375751963198,4.9166669845581055,-1.3584987651655318,4.8883328437805185,0.06403763797525297
3359,2003-11-12,4.681666851043701,4.783332824707031,4.614999771118164,4.630000114440918,1438200.0,0.016280709802760196,-3.12240393766531,-0.5000023072840959,65.88692239430796,65.98309421456023,0.0700713390992247,-0.5005666827014448,-0.4247462903829824,-0.4262603088349328,25.215625726677654,0.1766657829284668,0.44191643907203737,0.3805835962295534,-0.6552371947219289,1.4164043871810361,-0.13732679924618818,0.898493991705295,-0.6494354767272981,34.96508253446468,-20.37282254695893,0.5179103954757414,11,0.07249951362609863,-0.49916696548461914,-0.5383334159851074,-0.3649998903274536,0.9850001335144043,2,0.08401558050499647,2.0000099803387204,4.6066670417785645,1.3931560813503951,4.724999904632568,-1.447375751963198,4.9166669845581055,0.08401558050499647
3360,2003-11-13,4.751667022705078,4.766666889190674,4.5883331298828125,4.625,2256600.0,0.014951976270112244,1.2765998892115147,2.4516164757782435,73.28244183872918,67.6155836331705,0.010007029403070078,-0.5311149598274767,-0.5038724352476187,-0.48919018440424544,24.89699226717239,0.17833375930786133,0.5689831090989035,0.40825041532516515,-0.6286167168809502,1.4451175475312805,-0.11018315077789254,0.9266839814282228,-0.6617695590764185,49.65042520179695,-9.43199104008255,0.5184335661030578,11,0.0024993419647216797,-0.5691671371459961,-0.6083335876464844,-0.43500006198883057,0.9833331108093253,3,0.07751655599897567,-3.12240393766531,4.681666851043701,2.0000099803387204,4.6066670417785645,1.3931560813503951,4.724999904632568,0.07751655599897567
3361,2003-11-14,4.641666889190674,4.778333187103272,4.599999904632568,4.735000133514403,3034800.0,-0.0231497983736626,-1.0188611004647898,-0.736839331425983,73.89782131974941,68.75853554347219,0.141409956088272,-0.3663917151719147,-0.4029064984114843,-0.3686692316129472,24.27781092218489,0.178333282470704,0.5629691486997084,0.2515835881233217,-0.7482859131134294,1.2514530893600733,-0.2483511624950543,0.7515183387416977,-0.49756330160849327,31.535322909407615,-31.265487977268574,0.4999347506183758,11,0.11166644096374512,-0.4591670036315918,-0.4879169464111328,-0.32499992847442627,1.3416662216186523,4,0.09335717758712736,1.2765998892115147,4.751667022705078,-3.12240393766531,4.681666851043701,2.0000099803387204,4.6066670417785645,0.09335717758712736
3362,2003-11-17,4.661666870117188,4.683332920074463,4.566667079925537,4.658332824707031,1736400.0,0.004308792811713813,4.000020436106513,-0.03572194917593228,73.45194859937263,69.39930215320318,0.09888793414373342,-0.3372634436524642,-0.43178708810712063,-0.3800010122682762,23.568581457500965,0.11666584014892578,0.5469919891315094,0.22941687107086306,-0.7395824891135279,1.198416231255254,-0.2550828090213324,0.7139165511630585,-0.466609526018698,54.65858707917599,-11.712616881299454,0.48449968009219535,11,0.09166646003723056,-0.47916698455810636,-0.536250352859498,-0.34499990940094083,1.4050002098083487,0,0.11262068054087115,-1.0188611004647898,4.641666889190674,1.2765998892115147,4.751667022705078,-3.12240393766531,4.681666851043701,0.11262068054087115
3363,2003-11-18,4.708333015441895,4.786666870117188,4.6666669845581055,4.691667079925537,2925000.0,0.010010613504764176,-2.6000257494153005,4.998712814644244,53.433189270279,68.03066778453694,0.04521958481258892,-0.3478123741959456,-0.48584635411076693,-0.41859762649868326,24.505916782352354,0.125,0.5497832034771495,0.2418330192565925,-0.714652476642212,1.198318515155397,-0.2364097286928093,0.7200757672059948,-0.46537914021807403,64.39366846347764,0.8012600860676145,0.47824274794940214,11,0.045000314712523526,-0.5258331298828134,-0.5895830988883981,-0.39166605472564786,1.3683338165283194,1,0.12000002025503087,4.000020436106513,4.661666870117188,-1.0188611004647898,4.641666889190674,1.2765998892115147,4.751667022705078,0.12000002025503087
3364,2003-11-19,4.835000038146973,4.880000114440918,4.671667098999023,4.7366671562194815,2594400.0,0.026902732302419574,1.2123895149672248,5.900231753025404,55.06023137036322,66.12533114405089,-0.07875569435422936,-0.4183511006762677,-0.6122469042623102,-0.5348863510579971,25.600596199090486,0.20833301544189453,0.5138815512050945,0.31925003528594953,-0.604451334575403,1.242951405147302,-0.14260064964472718,0.7811007202166262,-0.5470234236653404,85.6382598267862,24.490879587262327,0.4618506849306764,11,-0.08166670799255371,-0.6525001525878906,-0.707916796207428,-0.5183330774307251,1.5033330917358398,2,0.15098242260888606,-2.6000257494153005,4.708333015441895,4.000020436106513,4.661666870117188,-1.0188611004647898,4.641666889190674,0.15098242260888606
3365,2003-11-20,4.813333034515381,4.8616671562194815,4.75,4.8400001525878915,3690000.0,-0.004481283032191197,2.190438887488731,-0.27119227617242525,58.142477337518834,64.66040072233119,-0.07693696048853838,-0.339533952742622,-0.5918492220797891,-0.5022229939773988,26.264607881995882,0.11166715621948153,0.4709493920360055,0.25024973154067975,-0.6293737740732404,1.1298732371545999,-0.18956202126628074,0.6900614843476403,-0.48303504513140627,78.72325207310224,19.70753746330047,0.4398117528069601,11,-0.09749960899353027,-0.6308331489562988,-0.732916533946991,-0.4966660737991333,1.4049997329711914,3,0.17728545769088688,1.2123895149672248,4.835000038146973,-2.6000257494153005,4.708333015441895,4.000020436106513,4.661666870117188,0.17728545769088688
3366,2003-11-21,4.823332786560059,4.87166690826416,4.758333206176758,4.809999942779541,1933800.0,0.002077510941580707,1.0605923992908202,-0.49997317836386357,47.69471770958227,62.88253634915665,-0.11350470620049524,-0.26963514623674634,-0.5999119311526364,-0.5046492180973523,26.034846497077798,0.11333370208740234,0.43699112629438996,0.20074949264526332,-0.5680831576375516,0.9695821429280782,-0.18366683249614368,0.5851658177866703,-0.45325270476788226,81.91466534369593,25.944921584606192,0.38441632514140744,11,-0.12583279609680176,-0.6408329010009766,-0.7724993824958801,-0.506665825843811,1.3833341598510742,4,0.18901191091244085,2.190438887488731,4.813333034515381,1.2123895149672248,4.835000038146973,-2.6000257494153005,4.708333015441895,0.18901191091244085
3367,2003-11-24,5.083333015441895,5.083333015441895,4.811666965484619,4.8400001525878915,3781800.0,0.053904683833202016,1.2328759606980983,18.250634812774937,62.29508709311538,62.571648548113096,-0.35462230213095314,-0.42709388924673863,-0.8552363252745439,-0.7547420171733892,25.55530964272129,0.2716660499572763,0.3783883922602964,0.3817497253417974,-0.20628744006678623,0.969786890750381,0.08773114263750603,0.6757683080460888,-0.6758577667860095,100.0,44.56069942654487,0.2940185827042917,11,-0.2583329677581796,-0.8558330535888681,-1.0670831203460702,-0.7999995946884164,1.0366668701171866,0,0.17704921016062802,1.0605923992908202,4.823332786560059,2.190438887488731,4.813333034515381,1.2123895149672248,4.835000038146973,0.17704921016062802
3368,2003-11-25,5.045000076293945,5.195000171661377,5.010000228881836,5.130000114440918,2553000.0,-0.00754090653347006,-1.3871001482812297,-0.349315900655685,61.29032878300025,62.060915924634465,-0.2766675763414286,-0.2867695360817706,-0.8125228672830911,-0.7107221973300781,25.631379017456645,0.18499994277954102,0.3191318052444405,0.2693334341049196,-0.004064750965774522,0.5427316191756137,0.132634341569573,0.40603252664026623,-0.5834562062951782,71.33754711806463,15.215979702503027,0.13669909253534698,11,-0.16416645050048828,-0.7616665363311768,-1.0287501811981201,-0.7616666555404663,1.28833293914795,1,0.20251080043235747,1.2328759606980983,5.083333015441895,1.0605923992908202,4.823332786560059,2.190438887488731,4.813333034515381,0.20251080043235747
3369,2003-11-26,5.019999980926514,5.068333148956299,4.998332977294922,5.048333168029785,1351800.0,-0.004955420215929207,1.04879104008932,0.3333314633845325,55.76644043019731,60.1146935459087,-0.22197043211281375,-0.24243309582120265,-0.7831275202863663,-0.6816929722437202,26.16478627646567,0.07000017166137695,0.29672779535298055,0.22416667938232404,-0.059170628153218274,0.5075039869178664,0.08249802561455244,0.36583533315009564,-0.48511048076148544,60.674129611790406,6.475508883971976,0.1416686537677712,11,-0.13916635513305664,-0.7366664409637451,-1.0216667652130127,-0.7366665601730347,1.2083330154418936,2,0.21049140539014055,-1.3871001482812297,5.045000076293945,1.2328759606980983,5.083333015441895,1.0605923992908202,4.823332786560059,0.21049140539014055
3370,2003-11-28,5.054999828338623,5.056666851043701,4.97333288192749,5.016666889190674,380400.0,0.006972081184281054,3.0,-1.3529342466214511,56.02320211242369,58.128624745094726,-0.2340281376752582,-0.26254040502686404,-0.8100110051815976,-0.7166505552905464,26.561237016417603,0.08333396911621094,0.2812207260176143,0.24116654396057147,-0.06035595153796791,0.5426890394591108,0.09040529621130133,0.3919277917098416,-0.45409926102396003,67.93887461411707,16.14436388129763,0.15076124774926983,11,-0.17416620254516602,-0.7716662883758545,-1.056666612625122,-0.771666407585144,1.4433331489562997,4,0.25387405442622346,1.04879104008932,5.019999980926514,-1.3871001482812297,5.045000076293945,1.2328759606980983,5.083333015441895,0.25387405442622346
3371,2003-12-01,5.183332920074463,5.198332786560059,5.066667079925537,5.074999809265137,2004000.0,0.025387358277718874,-1.1066754151391809,2.826110212713024,71.12135493942182,57.86966989398908,-0.3100507981624556,-0.3635714158847252,-0.9336197613577069,-0.8393779452691561,27.12504211445015,0.14333295822143555,0.26068772730765044,0.3403329849243164,0.014064926331032623,0.6666010435176002,0.17719895562767451,0.5034670142209583,-0.523022392325128,96.12071570125428,37.85288605284438,0.16313402929664172,12,-0.25083303451538086,-0.8983330726623535,-1.184999704360962,-0.8999994993209839,1.4883341789245597,0,0.19967844307350435,3.0,5.054999828338623,1.04879104008932,5.019999980926514,-1.3871001482812297,5.045000076293945,0.19967844307350435
3372,2003-12-02,5.248332977294922,5.25,5.164999961853027,5.183332920074463,1885800.0,0.012540204965172386,1.4877779871185637,0.6000017606331237,81.0985222972682,60.94359578587677,-0.3163481077483219,-0.4204630872046238,-0.9902488052398448,-0.9006260370399604,27.269586464712038,0.08500003814697266,0.21816478871024536,0.38649973869323695,0.013173091229635503,0.7598263861568384,0.19983641496143623,0.5731630624250377,-0.5234597784883004,99.39746265595566,34.69667696874629,0.1866633237318006,12,-0.28749942779541016,-0.9374995231628418,-1.3487499952316284,-1.0483330488204956,1.2533340454101554,1,0.182597783574729,-1.1066754151391809,5.183332920074463,3.0,5.054999828338623,1.04879104008932,5.019999980926514,0.182597783574729
3373,2003-12-03,5.099999904632568,5.333333015441895,5.099999904632568,5.258333206176758,2440800.0,-0.028262892865994704,-1.9473662019762257,-2.435894802479551,68.92910528914034,62.48458177685201,-0.11914365652230074,-0.260548151857968,-0.836707672545927,-0.7509089511929421,27.501055056141,0.23333311080932706,0.17937094845325152,0.22233331203460693,-0.16362220107038716,0.608288825139601,0.029355555482109885,0.415311068587104,-0.3016089536588735,35.185271035464666,-31.902247482978893,0.1929777565524971,12,-0.058333396911621094,-0.6908334493637085,-1.275833249092102,-0.9683330059051514,1.510000228881835,2,0.19999999999999996,1.4877779871185637,5.248332977294922,-1.1066754151391809,5.183332920074463,3.0,5.054999828338623,0.19999999999999996
3374,2003-12-04,5.056666851043701,5.110000133514403,4.926667213439941,5.09499979019165,1309800.0,-0.008496677333171276,4.365818597965307,0.2421028221738358,64.14219870904519,63.151217484799375,-0.04588585713455995,-0.20474094733502302,-0.7814166212817053,-0.703608949179225,27.364185592233277,0.183332920074462,0.14116742203507915,0.16441690921783447,-0.2256334777602591,0.554467296195928,-0.03060828427121276,0.3594421027068817,-0.17268516975509396,31.967191970357796,-35.78410295846387,0.19502519348904684,12,-0.010833740234375,-0.319166898727417,-1.2429169416427612,-0.9249999523162842,1.6383333206176767,3,0.25247187564565166,-1.9473662019762257,5.099999904632568,1.4877779871185637,5.248332977294922,-1.1066754151391809,5.183332920074463,0.25247187564565166
3375,2003-12-05,5.025000095367432,5.03000020980835,4.938333034515381,4.983333110809326,1062000.0,-0.006262377294983024,2.5483692341768647,-1.086975992038811,69.16667858760695,65.53699091569102,0.021191957887599422,-0.17108190881721086,-0.729477728295775,-0.6663893415817679,26.854076072912136,0.11833381652832031,0.16271516463415736,0.12591679096221942,-0.2686075885229524,0.5204411704473912,-0.07134539878036605,0.3231789807048049,0.3083329200744638,24.18026828009938,-46.1629898148735,0.1972621897425858,12,0.047499895095825195,-0.11666703224182129,-0.9508330821990967,-0.8933331966400146,1.7866668701171875,4,0.23946922948525584,4.365818597965307,5.056666851043701,-1.9473662019762257,5.099999904632568,1.4877779871185637,5.248332977294922,0.23946922948525584
3376,2003-12-08,5.065000057220459,5.0883331298828125,4.923333168029785,5.006667137145996,1083000.0,0.0079601912624645,2.1428843909372883,1.399979400791925,69.7712535172617,66.36767607392949,0.021319525952296914,-0.21017513229265283,-0.7445616796509746,-0.6978064459369069,26.30231854257247,0.16499996185302734,0.1750708059676258,0.15850009918212926,-0.24293262614410338,0.5599328245083619,-0.04221626348098706,0.3592164618452456,0.26043295860290616,34.55291266200832,-36.21393136300858,0.2007163626631164,12,0.06333303451538086,-0.14083361625671298,-0.9683330059051514,-0.933333158493042,1.8983330726623535,0,0.2829877401543486,2.5483692341768647,5.025000095367432,4.365818597965307,5.056666851043701,-1.9473662019762257,5.099999904632568,0.2829877401543486
3377,2003-12-09,4.918333053588867,5.065000057220459,4.9166669845581055,5.039999961853027,1219800.0,-0.028956959916023983,-1.3733472698003373,-2.0857332036327074,59.37500266092187,66.15486206036523,0.15882171127959843,-0.05089064209588834,-0.5799720627062106,-0.5449456423629817,26.46091705149964,0.14833307266235352,0.18267246583174668,0.0021664381027219903,-0.39006952042312193,0.3944023966285659,-0.1939515411602004,0.1982844173656444,0.39101596832275476,0.39985717751644434,-68.23306125534536,0.19611797926292213,12,0.2066669464111328,0.005833387374878818,-0.8216660022735596,-0.7866661548614502,2.1399998664855957,1,0.35648949070880054,2.1428843909372883,5.065000057220459,2.5483692341768647,5.025000095367432,4.365818597965307,5.056666851043701,0.35648949070880054
3378,2003-12-10,4.90166711807251,5.09833288192749,4.843332767486572,4.908332824707031,1537800.0,-0.0033885333373664395,-3.1351009661667653,0.054786521081386146,53.300354417901524,65.88085250344348,0.17100020770844626,-0.011584830999659346,-0.540748077052851,-0.5187402221925623,27.216009022918712,0.25500011444091797,0.20721051025362058,-0.029249501228332697,-0.3936818560986861,0.3351828536420207,-0.21146567866350985,0.15296667620684445,0.384120981597901,21.875324099406054,-42.76388314859875,0.18221617743517673,12,0.18666577339172363,0.02249932289123624,-0.7191672325134277,-0.7191672325134277,2.10166597366333,2,0.3264195356582553,-1.3733472698003373,4.918333053588867,2.1428843909372883,5.065000057220459,2.5483692341768647,5.025000095367432,0.3264195356582553
3379,2003-12-11,5.074999809265137,5.099999904632568,4.885000228881836,4.896667003631592,1412400.0,0.03536198746617192,-1.1322314831234852,-26.753773517418985,61.26257959672223,66.46300555725442,0.0070288569904972675,-0.16225817278548238,-0.6921597929945955,-0.6845156514183586,27.853158584110194,0.21499967575073242,0.195738780567547,0.12441654205322283,-0.22554614736126588,0.47437923146771155,-0.05056480265402197,0.29939788676046764,0.17539186383056737,90.25972095788359,26.270100212479747,0.17498134470724444,12,0.01333308219909668,-0.1508333683013907,-0.8924999237060547,-0.8924999237060547,1.8933329582214355,3,0.3024631294462128,-3.1351009661667653,4.90166711807251,-1.3733472698003373,4.918333053588867,2.1428843909372883,5.065000057220459,0.3024631294462128
3380,2003-12-12,5.119999885559082,5.125,4.998332977294922,5.078332901000977,526200.0,0.008867010440432255,3.9031876995773116,0.23364733375936855,62.39558046978227,65.4934750606278,-0.031046163987253017,-0.18788160237646157,-0.7147475907088436,-0.7206354240718662,28.68014559886769,0.12666702270507812,0.1892016760595272,0.15099997520446795,-0.19361325185821077,0.49561320226714667,-0.021306638326871408,0.3233065887358073,0.09782707508789112,98.2248150073049,34.99470743435117,0.17230661353133947,12,-0.03166699409484863,-0.19583344459533603,-0.9375,-0.9375,1.7699999809265146,4,0.307617250255136,-1.1322314831234852,5.074999809265137,-3.1351009661667653,4.90166711807251,-1.3733472698003373,4.918333053588867,0.307617250255136
3381,2003-12-15,5.074999809265137,5.181666851043701,5.073332786560059,5.156667232513428,2266200.0,-0.008789077597612382,-1.5489927690296812,-1.960003204321256,49.57555739058625,61.990923404329806,-0.003385177301680642,-0.11462990374628212,-0.650297465838122,-0.666048372350577,29.592130713058808,0.10833406448364258,0.19291472285948164,0.0843332529067995,-0.2264558998910564,0.3951224057046554,-0.07106132349212846,0.23972782930572745,0.1128676159290043,68.47286544202001,9.485195084290496,0.15539457639892812,12,0.01333308219909668,-0.1508333683013907,-0.8924999237060547,-0.8924999237060547,1.6266670227050781,0,0.34220043773182973,3.9031876995773116,5.119999885559082,-1.1322314831234852,5.074999809265137,-3.1351009661667653,4.90166711807251,0.34220043773182973
3382,2003-12-16,5.186666965484619,5.224999904632568,4.9866671562194815,5.050000190734863,2010000.0,0.022003381362816654,1.2343766414612805,-1.6734552078893437,56.71407773945499,60.633698121031436,-0.13937648091566412,-0.19494356930817425,-0.7431801008332712,-0.7681004081195626,30.501330711001785,0.23833274841308683,0.19685439774587898,0.16975040435791033,-0.11129880464441211,0.4507996133602328,0.029225799856749113,0.31027500885907155,-0.3433341979980469,89.95644753839888,31.18713339891778,0.14052460450116114,12,-0.15250062942504883,-0.26250052452087314,-0.9758338332176208,-1.004167079925537,1.3883328437805185,1,0.3425448705731946,-1.5489927690296812,5.074999809265137,3.9031876995773116,5.119999885559082,-1.1322314831234852,5.074999809265137,0.3425448705731946
3383,2003-12-17,5.2733330726623535,5.275000095367432,5.116666793823242,5.196667194366455,1965000.0,0.016709402734832457,2.9583363135684144,0.5609693975458026,61.343290847786506,60.32270835866936,-0.2222405645064427,-0.24992475288999572,-0.8121926281681926,-0.8478763053009759,31.178770470520966,0.15833330154418945,0.17318138565552843,0.2281665086746214,-0.03531643571365084,0.49164945306289365,0.09642503648048528,0.3599079808687575,-0.42236696243286165,99.57255813441678,39.348697176489395,0.131741472194136,12,-0.21416664123535156,-0.3491666316986075,-0.8983331918716431,-1.0908331871032715,1.1566667556762686,2,0.3384955630179671,1.2343766414612805,5.186666965484619,-1.5489927690296812,5.074999809265137,3.9031876995773116,5.119999885559082,0.3384955630179671
3384,2003-12-18,5.565000057220459,5.585000038146973,5.2366671562194815,5.283332824707031,3760200.0,0.05530979753017018,1.1657967491124228,3.673958203756686,68.5679872059376,60.25618709403943,-0.4852462970269382,-0.510259101284448,-1.073856064646714,-1.128279138472891,31.972819228485104,0.3483328819274911,0.13904122605363511,0.4833334922790531,0.1495600471709313,0.8171069373871749,0.3164467697249922,0.650220214833114,-0.6970725875854491,96.6573822815679,35.864074168177666,0.166886722554061,12,-0.3508336544036865,-0.4891664981842041,-1.1045836210250854,-1.382500171661377,0.6466670036315918,3,0.25846056059769085,2.9583363135684144,5.2733330726623535,1.2343766414612805,5.186666965484619,-1.5489927690296812,5.074999809265137,0.25846056059769085
3385,2003-12-19,5.6666669845581055,5.688333034515381,5.483333110809326,5.573332786560059,3012600.0,0.01826898945054567,2.0000069781235825,0.33136335087751967,67.945582461069,60.05333475446246,-0.5434727261978098,-0.5741557828863026,-1.1473731077928235,-1.2245761188232365,32.914384708943615,0.2049999237060547,0.13210825835401785,0.542333722114563,0.14154868956024735,0.9431187546688786,0.34194120583740517,0.7427262383917208,-0.755715160812378,96.91219843696909,38.9109391513152,0.20039251627715773,12,-0.4008340835571289,-0.5391669273376465,-1.1983338594436646,-1.4841670989990234,0.4549999237060547,4,0.22970571351299762,1.1657967491124228,5.565000057220459,2.9583363135684144,5.2733330726623535,1.2343766414612805,5.186666965484619,0.22970571351299762
3386,2003-12-22,5.735000133514403,5.75,5.62166690826416,5.633333206176758,1983600.0,0.012058790315808032,-1.0533373006336237,1.0892784158253879,68.02472349604558,61.01441484725399,-0.5663270306782255,-0.6015277984232101,-1.1863431390595593,-1.2872471176302973,33.93204464667218,0.12833309173583984,0.13868887737012425,0.5650835037231436,0.10539438122399503,1.0247726262222923,0.3352389424735689,0.7949280649727184,-0.7618578129071034,98.03495072853049,43.39997440675335,0.2298445612495745,12,-0.4383337497711173,-0.5766665935516349,-1.2666670083999625,-1.5525002479553214,0.4566669464111337,0,0.20139489208057104,2.0000069781235825,5.6666669845581055,1.1657967491124228,5.565000057220459,2.9583363135684144,5.2733330726623535,0.20139489208057104
3387,2003-12-23,5.983333110809326,5.991666793823242,5.706666946411133,5.744999885559082,4401000.0,0.04330130279225375,1.2352877378336684,2.3442552213535155,80.45978977055236,64.03212988643742,-0.7238201169845331,-0.8210748309120426,-1.4040785885324993,-1.5269527767814202,34.531679434376365,0.2849998474121094,0.15159985617480487,0.768416476249695,0.18488970960269757,1.3519432428966924,0.4766530929261963,1.0601798595731937,-0.932505022262756,99.04757908412388,40.21933771832866,0.2917633833234986,12,-0.5449995994567871,-0.7041661739349365,-1.5154165029525757,-1.8008332252502441,0.38000011444091797,1,0.120055779589334,-1.0533373006336237,5.735000133514403,2.0000069781235825,5.6666669845581055,1.1657967491124228,5.565000057220459,0.120055779589334
3388,2003-12-24,6.066667079925537,6.158332824707031,5.925000190734862,5.9749999046325675,2044800.0,0.013927683378627487,-1.434776118660331,0.38461769313414573,83.89263033657667,66.54657996864346,-0.6979130649891978,-0.8684705240056996,-1.4530666343932959,-1.599730050300546,34.96607376067749,0.23333263397216886,0.16586513872394804,0.800667095184326,0.1106162082412645,1.4907179821273875,0.4556416517127957,1.1456925386558563,-0.9029383467457661,90.0543388003247,26.678794683869455,0.34502544347153075,12,-0.4941670894622803,-0.6541671752929688,-1.5987504720687866,-1.884167194366455,0.3016657829284668,2,0.08379110352398622,1.2352877378336684,5.983333110809326,-1.0533373006336237,5.735000133514403,2.0000069781235825,5.6666669845581055,0.08379110352398622
3389,2003-12-26,6.076666831970215,6.12166690826416,5.938333034515381,6.038332939147949,858600.0,0.0016483106643130352,1.8571354259556507,0.4181856013316647,85.811593934629,69.14835924251533,-0.6156234465503898,-0.8382247388244011,-1.419191880887178,-1.5977570090977817,35.49455310878397,0.1833338737487793,0.20828578116463348,0.7578335046768192,-0.010301087398300268,1.5259680967519387,0.37376620863925947,1.141900800714379,-0.7736935259766273,87.90132928127541,18.75951882631412,0.38406729603755985,12,-0.504166841506958,-0.6616668701171875,-1.6087502241134644,-1.8941669464111328,0.039999961853027344,4,0.058145856295670484,-1.434776118660331,6.066667079925537,1.2352877378336684,5.983333110809326,-1.0533373006336237,5.735000133514403,0.058145856295670484
3390,2003-12-29,6.3383331298828125,6.4000000953674325,6.091667175292969,6.119999885559082,4359000.0,0.04306082679009715,-1.2424321240684355,5.695566723057021,87.67259609755135,73.38136354328923,-0.7669475119814031,-1.0527946449130585,-1.6370682308826279,-1.844024403594414,36.38259021152812,0.3233332633972177,0.27441806965940785,0.9553331375122074,0.07393824017551864,1.8367280348488961,0.514635688843863,1.3960305861805518,-0.9156094912693424,92.07704791387268,17.793281110186214,0.4406974486683442,12,-0.6449995040893555,-0.7633330821990967,-1.870416522026062,-2.1558332443237305,-0.4116659164428711,0,-0.01998412933419036,1.8571354259556507,6.076666831970215,-1.434776118660331,6.066667079925537,1.2352877378336684,5.983333110809326,-0.01998412933419036
3391,2003-12-30,6.218332767486572,6.341667175292969,6.184999942779541,6.333333015441895,2129400.0,-0.018932479555308412,1.3797210723973214,-0.5267189076566288,89.07816817606252,76.97737359180117,-0.5226746133958144,-0.8972831676687765,-1.4674293475907785,-1.7085545183587625,36.900503009417115,0.15666723251342773,0.3200554890698939,0.783582782745361,-0.16725322117954455,1.7344187866702665,0.3081647807829082,1.2590007847078137,-0.6392448957924683,73.79797458778211,-9.425476221943256,0.47541800196245254,12,-0.45999932289123535,-0.6391661167144775,-1.769166111946106,-2.0358328819274902,-0.16833257675170987,1,-0.015545301745162776,-1.2424321240684355,6.3383331298828125,1.8571354259556507,6.076666831970215,-1.434776118660331,6.066667079925537,-0.015545301745162776
3392,2003-12-31,6.206666946411133,6.27666711807251,6.114999771118164,6.2249999046325675,1578000.0,-0.0018760367950129142,1.6575297368266348,0.15941668428886252,89.34675187440246,80.08886926142517,-0.3923676826587519,-0.8539211467726968,-1.4087832926484385,-1.6820218815118695,37.13087246434465,0.1616673469543457,0.36646721064704746,0.7240002632141112,-0.2822546537862145,1.7302551802144368,0.22087280471394877,1.2271277217142735,-0.4962331189292959,59.29827625842368,-30.37641293096467,0.5031274585001628,12,-0.3883333206176758,-0.6008334159851074,-1.7666670083999634,-2.024167060852051,-0.18666696548461914,2,-0.002416734555777844,1.3797210723973214,6.218332767486572,-1.2424321240684355,6.3383331298828125,1.8571354259556507,6.076666831970215,-0.002416734555777844
3393,2004-01-02,6.119999885559082,6.343332767486572,6.051667213439941,6.126667022705077,1095600.0,-0.013963543009531731,-3.069776106989587,0.3636694670585173,83.24496423569731,81.71964448695402,-0.19329822517690776,-0.7240421865532785,-1.2817832251500203,-1.5811869761974027,37.19230805385775,0.29166555404663086,0.44052349591869966,0.5863332033157347,-0.4414234031157074,1.6140898097471768,0.07245490010001365,1.1002115065314557,-0.29923545521555006,39.35018684426332,-48.17470345032372,0.513878303215721,1,-0.17833328247070312,-0.4983334541320801,-1.5937498807907104,-1.8924999237060547,-0.013332843780517578,4,0.039760350366237374,1.6575297368266348,6.206666946411133,1.3797210723973214,6.218332767486572,-1.2424321240684355,6.3383331298828125,0.039760350366237374
3394,2004-01-05,6.333333015441895,6.333333015441895,6.091667175292969,6.093332767486572,1666800.0,0.03485835520784897,1.0138799206066877,-35.99749678158124,84.86589912316761,83.59967967163165,-0.3198135975509562,-0.8820498453086865,-1.4458849185588418,-1.7800057707001828,38.348259076393695,0.24166584014892667,0.5104299958390834,0.7358330249786382,-0.32522810035245975,1.7968941503097362,0.2053024623130888,1.2663635876441877,-0.419890878694539,80.86110057809171,-5.090957310482054,0.5305305626655491,1,-0.3224995136260995,-0.7116665840148935,-1.7512494325637826,-2.049999475479127,-0.3400001525878915,0,0.005526291974031983,-3.069776106989587,6.119999885559082,1.6575297368266348,6.206666946411133,1.3797210723973214,6.218332767486572,0.005526291974031983
3395,2004-01-06,6.228332996368407,6.324999809265138,6.2249999046325675,6.293333053588867,2586000.0,-0.016578951212178117,-1.7907116005189598,-0.2708332919412644,82.03703806724087,85.15660351287556,-0.14165967646116862,-0.7191479247526695,-1.2923958403800677,-1.6610877066056018,39.566679128562754,0.10833311080932795,0.5724544473122366,0.5706663608551015,-0.4901758595126564,1.6315085812228594,0.04024525067122209,1.1010874710389809,-0.2370415862418387,60.57135663686256,-26.451916812384894,0.5304211101838792,1,-0.1749994754791251,-0.6066665649414054,-1.6462494134902945,-1.9449994564056388,-0.3099999427795401,1,-0.01792874636122943,1.0138799206066877,6.333333015441895,-3.069776106989587,6.119999885559082,1.6575297368266348,6.206666946411133,-0.01792874636122943
3396,2004-01-07,6.498332977294923,6.570000171661378,6.181666851043701,6.226666927337647,2895000.0,0.043350280257003826,-1.1474681232851913,-4.179474012397698,83.4893585730039,85.4932222687035,-0.32630879422891823,-0.9236146042389004,-1.5022473943143675,-1.9162566675333066,40.82242623693711,0.38833332061767667,0.6099884900883783,0.768999695777894,-0.3166316840032275,1.8546310755590154,0.22618400588733323,1.3118153856684547,-0.44164817752981556,86.17352162741729,-0.45894938929937723,0.542815689890561,1,-0.25083279609680265,-0.7916665077209482,-1.91624939441681,-2.214999437332154,-0.6983327865600604,2,-0.0879711405759559,-1.7907116005189598,6.228332996368407,1.0138799206066877,6.333333015441895,-3.069776106989587,6.119999885559082,-0.0879711405759559
3397,2004-01-08,6.6716670989990225,6.683332920074463,6.446667194366455,6.5,2725800.0,0.026673628807530658,1.4273564466354642,0.6319048663829008,84.18908675099564,85.52616187030561,-0.4377708563051028,-1.0106762322997271,-1.6079878753750618,-2.072802911850979,42.254219626750846,0.2366657257080078,0.6516226076863996,0.8546671152114858,-0.2383625931310389,1.9476968235540104,0.30815226104022386,1.4011819693827476,-0.5225855322925863,98.15316536058366,12.61400441366483,0.5465148541712622,1,-0.3608341217041007,-0.908334255218505,-2.062917232513427,-2.386667251586913,-0.77166700363159,3,-0.09318014508808925,-1.1474681232851913,6.498332977294923,-1.7907116005189598,6.228332996368407,1.0138799206066877,6.333333015441895,-0.09318014508808925
3398,2004-01-09,6.501667022705077,6.7750000953674325,6.4816670417785645,6.633333206176758,2777400.0,-0.02548089911732121,-2.4174828476986856,-0.7669855449262893,74.35009047921625,84.25266148637087,-0.22303106095251568,-0.753283402696769,-1.3729102131542978,-1.889760370474546,44.29317893154604,0.2933330535888681,0.6895313366776277,0.6046670436859118,-0.43939646972268065,1.6487305570945043,0.08263528698161604,1.1266988003902076,-0.32000017166137606,60.00001395621774,-23.13586706470184,0.5220317567042962,1,-0.08833336830139071,-0.6925005912780753,-1.8658335208892813,-2.190833568572997,-0.5949997901916495,4,-0.07408362195364504,1.4273564466354642,6.6716670989990225,-1.1474681232851913,6.498332977294923,-1.7907116005189598,6.228332996368407,-0.07408362195364504
3399,2004-01-12,6.610000133514403,6.688333034515381,6.420000076293945,6.420000076293945,2455800.0,0.016662359119746784,-1.8245566043181356,-1.4430437050020841,74.4386847891156,82.78222689654467,-0.276870810840669,-0.780751341080621,-1.4475224296015758,-1.985353137945535,46.27435603764227,0.26833295822143555,0.6909561431150539,0.636250138282775,-0.3786597189132648,1.6511599954788148,0.1287952096847551,1.1437050668807949,-0.30966663360595614,72.19101349342179,-8.822120321519222,0.5074549285980199,1,-0.19666647911071689,-0.8008337020874015,-1.8845836520194998,-2.257500171661376,-0.9883332252502433,0,-0.07614721355054299,-2.4174828476986856,6.501667022705077,1.4273564466354642,6.6716670989990225,-1.1474681232851913,6.498332977294923,-0.07614721355054299
3400,2004-01-13,6.695000171661378,6.7849998474121085,6.574999809265138,6.619999885559082,2400000.0,0.012859309596077395,-1.5454482401865788,0.3947382290273343,74.65753458212407,81.17993427499596,-0.34191286867060544,-0.7817890646175885,-1.4996439189778403,-2.0584262650185394,48.321668431789675,0.21000003814697088,0.6828201452811866,0.6425001621246347,-0.3372936785735474,1.6222940028228168,0.15260324177554363,1.1323970824737257,-0.2997333526611339,85.08291833987892,5.965867071474662,0.4898969203490908,1,-0.27666664123535245,-0.880833864212037,-1.8033336400985727,-2.3425002098083505,-1.03833293914795,1,-0.10480467375899316,-1.8245566043181356,6.610000133514403,-2.4174828476986856,6.501667022705077,1.4273564466354642,6.6716670989990225,-0.10480467375899316
3401,2004-01-14,6.811666965484619,6.829999923706055,6.6666669845581055,6.7033329010009775,2105400.0,0.017425958301998,1.2528684225238171,1.4444486829807641,72.81910773941942,79.34352937110896,-0.4085249557936219,-0.8028401648286367,-1.5783359901283696,-2.1637238599468542,50.28145229952523,0.16333293914794922,0.6766425990274572,0.6723335981369019,-0.24876506435154155,1.5934322606253453,0.21178426689268015,1.1328829293811236,-0.39166688919067383,95.52854511113799,18.15048656841944,0.4605493312442219,1,-0.3708333969116211,-0.9750006198883057,-1.8212504386901855,-2.459167003631592,-1.2816667556762695,2,-0.13114762016733383,-1.5454482401865788,6.695000171661378,-1.8245566043181356,6.610000133514403,-2.4174828476986856,6.501667022705077,-0.13114762016733383
3402,2004-01-15,6.9633331298828125,7.043333053588867,6.74666690826416,6.766666889190674,2416800.0,0.02226564586417701,-1.5070427643177353,1.815368431245696,73.80530099616796,78.29467790005015,-0.49346347229895127,-0.8585991564069335,-1.6982400806828855,-2.3010275781600757,53.07549134944839,0.29666614532470703,0.6423504181064956,0.7351664543151859,-0.14065896040887704,1.6109918690392488,0.2972537469531549,1.173079161677217,-0.46133308410644513,87.16578031003102,10.920627824806004,0.4379127073620313,1,-0.39583301544189453,-1.0200002193450928,-1.93708336353302,-2.610833168029785,-1.515000343322754,3,-0.1670655298905006,1.2528684225238171,6.811666965484619,-1.5454482401865788,6.695000171661378,-1.8245566043181356,6.610000133514403,-0.1670655298905006
3403,2004-01-16,7.058332920074463,7.195000171661378,6.986667156219482,7.021667003631593,3894600.0,0.01364286160372874,-2.9062826897458303,0.18643726708676467,74.93648696804878,77.19140988281472,-0.49323180964543845,-0.8569509172833865,-1.7568713187952847,-2.380328007291128,55.87772236807253,0.23166704177856534,0.6189084310763162,0.7409162521362305,-0.08774669218491304,1.569579196457374,0.3265847799756587,1.1552477242968022,-0.44806627273559574,82.36551809427583,7.281060492648194,0.41433147216057187,1,-0.36999940872192383,-1.0391664505004883,-2.0337496995925903,-2.7058329582214355,-1.5566658973693848,4,-0.16410855620207987,-1.5070427643177353,6.9633331298828125,1.2528684225238171,6.811666965484619,-1.5454482401865788,6.695000171661378,-0.16410855620207987
3404,2004-01-20,7.00333309173584,7.188333034515381,6.968332767486572,7.083333015441895,2997600.0,-0.007792183928048924,-1.9333257039679057,-2.1818607433610677,68.87417505349866,75.72886954795446,-0.37235489446809655,-0.7258863545895071,-1.6648011839675707,-2.308458642704127,57.6786368601637,0.2200002670288086,0.5969259158187281,0.6139997720718382,-0.18897513034444025,1.4169746744881166,0.21251232086369942,1.015487223279977,-0.2761197395324704,69.08597292027964,-3.690036570088793,0.4014874512081391,1,-0.3149995803833008,-0.9633328914642334,-1.9970834255218506,-2.6508331298828125,-1.3766660690307617,1,-0.1565919891082309,-2.9062826897458303,7.058332920074463,-1.5070427643177353,6.9633331298828125,1.2528684225238171,6.811666965484619,-0.1565919891082309
3405,2004-01-21,6.968332767486572,7.036666870117188,6.820000171661378,6.998332977294923,1648200.0,-0.00499766665254997,3.062449988600686,0.3750029802350879,72.365810596822,74.49291977282314,-0.24735917691854326,-0.6201646294288174,-1.5963489494303733,-2.256621044520694,58.9054019754315,0.21666669845581055,0.599973347168623,0.5139161586761478,-0.2526109835954653,1.280443300947761,0.13065258754034126,0.8971797298119544,0.22666740417480558,57.09764033231187,-14.90678027007587,0.3832635711358067,1,-0.16083264350891113,-0.8774991035461426,-1.962083101272583,-2.615832805633545,-1.4449996948242188,2,-0.19325510192420747,-1.9333257039679057,7.00333309173584,-2.9062826897458303,7.058332920074463,-1.5070427643177353,6.9633331298828125,-0.19325510192420747
3406,2004-01-22,6.889999866485597,7.071667194366455,6.868332862854004,6.925000190734862,1130400.0,-0.011241268695787343,-4.191448693990102,1.1666693157433696,69.59845843926549,72.87173884929756,-0.1202737374347036,-0.475230724951742,-1.4856981011655082,-2.161815273823925,60.05110557506321,0.20333433151245117,0.5777737740849327,0.37783327102661257,-0.33245204222019353,1.0881185842734187,0.022690614403209075,0.7329759276500161,0.29833316802978427,31.970181542038567,-39.92131424546384,0.3551426566234032,1,-0.08249974250793546,-0.7991662025451669,-1.8837502002716073,-2.5374999046325692,-1.0399999618530291,3,-0.1790032885154842,3.062449988600686,6.968332767486572,-1.9333257039679057,7.00333309173584,-2.9062826897458303,7.058332920074463,-0.1790032885154842
3407,2004-01-23,6.701666831970215,6.863333225250244,6.5466670989990225,6.863333225250244,3357000.0,-0.027334258079085516,2.9175257123811824,4.618997016389657,65.76333774763232,71.91765521245492,0.08131323287646808,-0.2427695488139312,-1.2603902914387008,-1.9576711737231545,59.97567421855765,0.34333276748657404,0.564944920715603,0.1535835504531864,-0.5155628253075655,0.8227299262139383,-0.18098963742718954,0.4881567383335623,0.47929954528808594,23.907423438186136,-49.94811822573737,0.33457318788037577,1,0.10583329200744629,-0.6108331680297852,-1.6954171657562256,-2.3491668701171875,-0.9649996757507324,4,-0.1748321203573482,-4.191448693990102,6.889999866485597,3.062449988600686,6.968332767486572,-1.9333257039679057,7.00333309173584,-0.1748321203573482
3408,2004-01-26,6.574999809265138,6.7849998474121085,6.393332958221436,6.635000228881836,3189600.0,-0.018900823613136608,1.175929237298239,0.37113724379790564,56.872042027481,69.96580601671774,0.24526911485805947,-0.08017762673594042,-1.0936432301291985,-1.8170997215808118,59.280200184840446,0.39166688919067205,0.52021475358125,0.0014998912811288179,-0.6281011478147915,0.6311009303770492,-0.31330062826683136,0.316300410829089,0.5805945968627917,22.851174038948322,-48.047879916912855,0.31480051954796007,1,0.21916675567626953,-0.41916632652282804,-1.59583342075348,-2.2224998474121103,-0.8399996757507342,0,-0.17135620614276525,2.9175257123811824,6.701666831970215,-4.191448693990102,6.889999866485597,3.062449988600686,6.968332767486572,-0.17135620614276525
3409,2004-01-27,6.429999828338622,6.574999809265138,6.4166669845581055,6.505000114440918,2058000.0,-0.02205322967799772,-2.1147653241655076,1.2499960263848382,55.60704867027383,67.8490853598455,0.404598798828542,0.09765736137575676,-0.9118395974068463,-1.662223802759904,58.54714187015083,0.15833282470703214,0.45198474981742454,-0.16116673946380722,-0.750616960584213,0.4282834816565986,-0.45589185002401056,0.13355837109639612,0.6798588909149172,5.405428203884264,-64.04057049727172,0.2947251105602031,1,0.364166736602785,-0.21416616439819247,-1.4383333921432486,-2.077499866485595,-0.5916666984558097,1,-0.1443752457880556,1.175929237298239,6.574999809265138,2.9175257123811824,6.701666831970215,-4.191448693990102,6.889999866485597,-0.1443752457880556
3410,2004-01-28,6.211667060852051,6.521667003631593,6.201666831970215,6.458333015441895,2145600.0,-0.03395533022012287,-1.4000035762821037,3.288866848499849,41.793911260204645,64.4018413065994,0.6114624964332398,0.32255144868150865,-0.6607380723957377,-1.4347054114869184,56.918037640468356,0.32000017166137784,0.41795172475632114,-0.37316620349884033,-0.9766103253427589,0.23027791834507827,-0.6748882644208001,-0.07144414257688059,0.8552001127395625,1.149451116812449,-63.4467749396045,0.30172206092195947,1,0.4866664409637451,0.12749958038330078,-1.066667079925537,-1.7333335876464844,-0.3516669273376474,2,-0.09417762291765985,-2.1147653241655076,6.429999828338622,1.175929237298239,6.574999809265138,2.9175257123811824,6.701666831970215,-0.09417762291765985
3411,2004-01-29,6.12166690826416,6.323332786560059,6.028333187103272,6.193333148956299,4797600.0,-0.014488888684182855,-1.2838647753177204,0.29053965234604456,33.46691473686025,59.919798388898556,0.6630163768816102,0.4268216894358172,-0.5347931755003197,-1.3351779920740068,54.95035213276738,0.2949995994567862,0.37168390816982555,-0.4583330631256102,-1.0755289432641275,0.15886281701290716,-0.7669310031948688,-0.1497351230563515,0.8759842379977414,11.177690646339796,-47.14248897606336,0.3085979400692587,1,0.48999977111816495,0.2866666316986084,-0.9250004291534424,-1.5916669368743896,-0.5341668128967285,3,-0.09774034500212103,-1.4000035762821037,6.211667060852051,-2.1147653241655076,6.429999828338622,1.175929237298239,6.574999809265138,-0.09774034500212103
3412,2004-01-30,6.191667079925537,6.268332958221436,6.054999828338622,6.085000038146973,2395200.0,0.011434822036278769,-1.559985351632343,-1.488386173858079,40.08528173320791,56.047442251694015,0.5275182954594646,0.37485938257484097,-0.5679388497891038,-1.3950939066610921,53.36763515898656,0.21333312988281428,0.3170306506105742,-0.3875828981399536,-1.0067223214209342,0.23155652514102698,-0.6971526097804439,-0.07801318649946332,0.7090522704205018,21.585977206343337,-35.01304031028732,0.3095697116404902,1,0.41666603088378906,0.2591664791107178,-0.9641671180725098,-1.630833625793457,-0.7516670227050781,4,-0.0551817742915659,-1.2838647753177204,6.12166690826416,-1.4000035762821037,6.211667060852051,-2.1147653241655076,6.429999828338622,-0.0551817742915659
3413,2004-02-02,6.363333225250244,6.445000171661378,6.184999942779541,6.184999942779541,3095400.0,0.027725351364784823,-1.915891249010684,1.671868643745781,42.41801812999143,53.10786926019321,0.27591416461301055,0.23437436115498222,-0.701500281746168,-1.5550163395126146,51.796403836750436,0.2600002288818368,0.26257871375318587,-0.2280834197998045,-0.8181027882432161,0.3619359486436071,-0.5230931040215099,0.06692626442190086,0.45014750877151855,61.28049977190302,6.378904720072221,0.2950096842217057,2,0.18666696548461914,0.19666695594787598,-1.0045830011367798,-1.681666374206543,-1.2033333778381357,0,-0.09848078779594593,-1.559985351632343,6.191667079925537,-1.2838647753177204,6.12166690826416,-1.4000035762821037,6.211667060852051,-0.09848078779594593
3414,2004-02-03,6.368332862854004,6.386666774749756,6.201666831970215,6.366666793823242,3960000.0,0.0007856947651148083,8.652030052741566,0.00934244582771824,39.43962108662895,49.449403759060644,0.191506092283932,0.24467592976774277,-0.6716349545957936,-1.544983753164674,50.14026122146152,0.18499994277954102,0.18805016205775704,-0.2248337745666502,-0.8118299686632424,0.362162419529942,-0.5183318716149463,0.06866432248164589,0.36663311647591,68.91878569025958,17.098182696066452,0.2934980970482961,2,0.18166732788085938,0.198333740234375,-0.8758329153060913,-1.6033329963684082,-1.1433329582214355,1,-0.09945031815685734,-1.915891249010684,6.363333225250244,-1.559985351632343,6.191667079925537,-1.2838647753177204,6.12166690826416,-0.09945031815685734
3415,2004-02-04,6.116666793823242,6.516666889190674,5.8283329010009775,6.466667175292969,10531200.0,-0.03951835974195228,2.0592634664168705,-210.0755580995993,29.335938219953178,44.975790401359276,0.34604948611807895,0.5138949711764127,-0.38661096332105416,-1.2802349613295902,48.28595319471012,0.6883339881896964,0.08817624158166115,-0.47091653347015416,-1.0744162521660856,0.13258318522577728,-0.7726663928181203,-0.169166674122188,0.5476359062840075,41.888661284992864,-4.221290120295336,0.30174985934796583,2,0.22916626930236816,0.39499974250793546,-0.6229168176651001,-1.3516669273376465,-0.6266670227050781,2,-0.045504140297702333,8.652030052741566,6.368332862854004,-1.915891249010684,6.363333225250244,-1.559985351632343,6.191667079925537,-0.045504140297702333
3416,2004-02-05,5.926667213439941,6.204999923706055,5.9166669845581055,6.204999923706055,3052800.0,-0.031062601051796257,1.0718580929440507,0.7952354483081836,19.864317445390967,39.87589925666579,0.43027824851412966,0.6944770739320756,-0.16509587554095617,-1.0765811846690552,45.865561172155985,0.2883329391479492,-0.00077001157842993,-0.6323328256607059,-1.3039390655633714,0.039273414241959514,-0.9681359456120386,-0.2965297057093732,0.6373191107745555,14.285842937609559,-25.530730432122347,0.33580311995133294,2,0.37999916076660156,0.5849993228912362,-0.292500376701355,-1.0408337116241455,-0.5841670036315918,3,-0.011248662616715976,2.0592634664168705,6.116666793823242,8.652030052741566,6.368332862854004,-1.915891249010684,6.363333225250244,-0.011248662616715976
3417,2004-02-06,6.050000190734862,6.0900001525878915,5.875,5.885000228881836,2216400.0,0.020809836768840073,-1.3243207019027143,-0.5928155612585756,21.16298446890299,35.90822619460157,0.22885133757247011,0.550401776176729,-0.2632122908404222,-1.1855638378711513,43.18117596549066,0.2150001525878915,-0.09770299104084756,-0.4779165029525769,-1.1842151521790107,0.2283821462738569,-0.8310658275657934,-0.12476717833936046,0.46666669845581144,32.2034497115078,-2.1388093096802194,0.3531493246132168,2,0.15166616439819514,0.46166634559631525,-0.3812501430511466,-1.1641666889190665,-0.6800003051757804,4,-0.07644629434486894,1.0718580929440507,5.926667213439941,2.0592634664168705,6.116666793823242,8.652030052741566,6.368332862854004,-0.07644629434486894
3418,2004-02-09,6.019999980926514,6.068333148956299,5.993332862854004,6.061666965484619,1807800.0,-0.004958712208685823,1.7273152884465328,-0.2525272375227595,21.46998674907381,32.115219314468234,0.1920407990002433,0.5717820575000543,-0.2065884389454773,-1.141215464030008,40.210851048885665,0.07500028610229492,-0.19373973490680374,-0.4838333606719969,-1.2258455110816717,0.25817878973767794,-0.8548394358768343,-0.11282728546715948,0.4140668296813965,27.845069866390954,-2.0154973907252582,0.3710060752048374,2,0.1549999713897714,0.491666555404664,-0.30791640281677246,-1.1341664791107178,-0.5349998474121103,0,-0.0963455025820098,-1.3243207019027143,6.050000190734862,1.0718580929440507,5.926667213439941,2.0592634664168705,6.116666793823242,-0.0963455025820098
3419,2004-02-10,6.1066670417785645,6.1066670417785645,5.968332767486572,6.00333309173584,1695600.0,0.01439652178183426,1.677421587673679,-2.479995880158385,25.72769473786009,30.330084145318843,0.06111230369655818,0.46954703445969237,-0.26426990596405275,-1.2127782831666387,37.482310466515166,0.1383342742919922,-0.2747316346068036,-0.37199964523315465,-1.1327564873435128,0.38875719687720345,-0.7523780662883341,0.008378775822024842,0.2547116996765135,40.435914186018884,13.441474759523668,0.38037842105517916,2,0.06583285331726074,0.4049994945526132,-0.325000524520874,-1.2208335399627686,-0.6366672515869141,1,-0.15502191095238416,1.7273152884465328,6.019999980926514,-1.3243207019027143,6.050000190734862,1.0718580929440507,5.926667213439941,-0.15502191095238416
3420,2004-02-11,5.993332862854004,6.03000020980835,5.914999961853027,6.014999866485597,2359200.0,-0.01855908929522254,3.451534308522911,-0.20967942890631988,25.230179435766928,29.414891334086253,0.1566971762807583,0.5561319507805145,-0.12379778843216016,-1.083248840653619,34.512860638179035,0.1916670799255371,-0.3338935184046372,-0.45025045871734637,-1.233388413165601,0.33288749573090826,-0.8418194359414741,-0.05868148149321861,0.30408037774658236,35.858451579342834,9.101247089411945,0.3915689772241273,2,0.1791670322418213,0.5183336734771737,-0.17708289623260498,-1.107499361038208,-0.5333328247070312,2,-0.1281979452507095,1.677421587673679,6.1066670417785645,1.7273152884465328,6.019999980926514,-1.3243207019027143,6.050000190734862,-0.1281979452507095
3421,2004-02-12,5.918333053588867,5.989999771118164,5.9166669845581055,5.9650001525878915,1857600.0,-0.012513873495993644,-1.9333562218661784,2.15383261075283,26.915495229845916,27.951581722601585,0.22330362382345648,0.591078820434797,-0.026109211475819016,-0.9948269919052155,31.30703642901619,0.07666587829589844,-0.38645893046698454,-0.48058357238769567,-1.2771153989239599,0.31594825414856853,-0.8788494856558282,-0.08231765911956312,0.3227905462597658,18.704884931489932,-8.065273700746161,0.39826591326813215,2,0.254166841506958,0.5933334827423105,-0.0808330774307251,-1.0324995517730713,-0.6133332252502441,3,-0.07237397398765222,3.451534308522911,5.993332862854004,1.677421587673679,6.1066670417785645,1.7273152884465328,6.019999980926514,-0.07237397398765222
3422,2004-02-13,5.800000190734862,6.013332843780518,5.769999980926514,5.958333015441895,2434800.0,-0.019994289233561835,-1.2290042325685009,3.3928148117872787,27.04835896300375,26.243841815158504,0.3131689394184365,0.6511751279809221,0.11190970738807327,-0.8622401003469422,27.80240402902121,0.2433328628540039,-0.3984698215093472,-0.5407497882843026,-1.3336348261993356,0.2521352496307303,-0.9371923072418191,-0.14430726932678617,0.3915885252520521,8.910942975063543,-17.59671717842418,0.39644251895751637,2,0.34333324432373136,0.6824998855590829,0.17708313465118497,-0.8291666507720938,-0.45000028610229403,4,-0.07887930446232405,-1.9333562218661784,5.918333053588867,3.451534308522911,5.993332862854004,1.677421587673679,6.1066670417785645,-0.07887930446232405
3423,2004-02-17,5.9000000953674325,5.9000000953674325,5.808332920074463,5.808332920074463,1314600.0,0.01724136230069684,-1.0000000000000193,-0.5789524406109952,33.87422975722488,25.625465000780274,0.15704886202825552,0.4848024574513774,0.037945700116604364,-0.9480581324751567,23.906559338814727,0.09999990463257014,-0.38597870215741636,-0.38283324241638095,-1.122451235126273,0.3567847502935111,-0.752642238771327,-0.01302424606143493,0.2325661977110256,38.613850167554034,9.047071005553889,0.3698089963549458,2,0.24333333969116122,0.5824999809265128,0.1370828151702872,-0.872500181198121,-0.5199999809265146,1,-0.08983054258329526,-1.2290042325685009,5.800000190734862,-1.9333562218661784,5.918333053588867,3.451534308522911,5.993332862854004,-0.08983054258329526
3424,2004-02-18,5.906667232513428,5.913332939147949,5.883333206176758,5.9000000953674325,1915800.0,0.001130023226818322,2.0001907486886026,0.07273200166457554,39.34807943323072,26.737925135588892,0.08717497614595437,0.41293466832117787,0.0593257044132276,-0.9368212562867946,19.910917569707294,0.029999732971191406,-0.3941705799730828,-0.32133281230926514,-0.9957779916797111,0.3531123670611809,-0.6585554019944881,0.01588977737595787,0.17513977686375792,52.56428126031618,18.60138738367074,0.3372225896852229,2,0.08083271980285645,0.5758328437805176,0.2045828104019165,-0.8333337306976318,-0.2866673469543457,2,-0.07138832820612362,-1.0000000000000193,5.9000000953674325,-1.2290042325685009,5.800000190734862,-1.9333562218661784,5.918333053588867,-0.07138832820612362
3425,2004-02-19,5.62166690826416,5.956666946411133,5.62166690826416,5.896667003631593,2949600.0,-0.04825061460724833,-1.436363068888207,-41.24710341868679,34.63114189447863,28.378683407709747,0.3291936786398928,0.6238588465414372,0.37066058310692007,-0.6312143595249733,17.101556016598845,0.33500003814697266,-0.4290088641657537,-0.5389998435974119,-1.169711106305658,0.09171141911083414,-0.854355474951535,-0.2236442122432889,0.4164871171299316,0.0,-35.3230370581356,0.31535563135412303,2,0.24250006675720215,0.7866666316986084,0.4895831346511841,-0.49166691303253174,0.0033330917358398438,3,-0.02697902962723575,2.0001907486886026,5.906667232513428,-1.0000000000000193,5.9000000953674325,-1.2290042325685009,5.800000190734862,-0.02697902962723575
3426,2004-02-20,5.656667232513428,5.7150001525878915,5.528333187103272,5.619999885559082,2070000.0,0.006225969062275016,1.4347888283166625,-0.13333576086711463,33.19371737159695,29.715431508009075,0.28146523048898775,0.5182961020923411,0.3616549659785049,-0.6433325442347524,14.176897116948242,0.18666696548461914,-0.4631001917301427,-0.4423328876495365,-1.0109077569357732,0.1262419816367002,-0.7266203222926553,-0.1580454530064177,0.31484885413987485,26.460646650634306,-10.162159534753425,0.28428743464311834,2,0.16083288192749023,0.7049994468688974,0.45958268642425537,-0.19333386421203613,0.0883326530456543,4,-0.0347673261096304,-1.436363068888207,5.62166690826416,2.0001907486886026,5.906667232513428,-1.0000000000000193,5.9000000953674325,-0.0347673261096304
3427,2004-02-23,5.53000020980835,5.7033329010009775,5.428332805633545,5.625,1549200.0,-0.0223925179789648,1.1854405520471476,-2.590855299946682,23.06036263455745,29.89213993972948,0.3649964778684982,0.5825518688948508,0.5181090077739974,-0.4971617283838512,13.178775405708537,0.27500009536743253,-0.4620779319183832,-0.5104165792465212,-1.058615767635085,0.03778260914204257,-0.784516173440803,-0.2363169850522393,0.4266667366027832,19.243012390827772,-13.671664046031843,0.27409959419428176,2,0.23749971389770508,0.7816662788391113,0.6087497472763062,0.12666630744934082,0.3149995803833008,0,-0.04068722837851835,1.4347888283166625,5.656667232513428,-1.436363068888207,5.62166690826416,2.0001907486886026,5.906667232513428,-0.04068722837851835
3428,2004-02-24,5.448332786560059,5.519999980926514,5.40166711807251,5.518332958221436,2040600.0,-0.014768068743187479,2.2272210048571783,0.7368455395549938,21.663269082769844,29.440537089163897,0.39900472014367594,0.6065843036623608,0.62976588644048,-0.39405861281500787,12.937006877862123,0.12833309173583984,-0.4286935901124993,-0.5357506513595585,-1.0842023850172335,0.012701082298116617,-0.809976518188396,-0.2615247845307209,0.40266733169555646,8.408231156979138,-19.127964138838824,0.2742258668288377,2,0.2675008773803711,0.8500008583068848,0.8070837259292603,0.33083367347717285,0.29666709899902344,1,-0.018048251782647684,1.1854405520471476,5.53000020980835,1.4347888283166625,5.656667232513428,-1.436363068888207,5.62166690826416,-0.018048251782647684
3429,2004-02-25,5.501667022705078,5.570000171661377,5.438333034515381,5.443333148956299,2094000.0,0.00978909296373831,-2.853628922522975,-0.8333390099522378,28.421106875542094,29.79508458247225,0.2803030538426601,0.5060828724996851,0.6020712861803332,-0.4269728832334758,12.57333053442622,0.1316671371459961,-0.4055789361658162,-0.4359997749328617,-0.9826817810765052,0.1106822312107818,-0.709340778004683,-0.16265877186104039,0.2594664955139159,18.01800640766239,-7.384507938443367,0.2733410030718217,2,0.20583295822143555,0.7933330535888672,0.8520829677581787,0.3533329963684091,0.2783331871032715,2,-0.022114553236691314,2.2272210048571783,5.448332786560059,1.1854405520471476,5.53000020980835,1.4347888283166625,5.656667232513428,-0.022114553236691314
3430,2004-02-26,5.626667022705078,5.65166711807251,5.46999979019165,5.528333187103272,2448600.0,0.02272038629094264,1.4494356738963414,1.6857072791923664,38.97060937529583,31.13454170974446,0.10931772333412315,0.35311330628789683,0.5032413578269024,-0.5308582461788003,13.034263734127407,0.18166732788085938,-0.37974426466468447,-0.2817497730255125,-0.829303997935785,0.26580445188476,-0.5555268854806492,-0.007972660570375822,0.06257321548461903,71.8085486838519,43.1409527764767,0.2737771124551363,2,0.08083295822143555,0.6100001335144043,0.7374998331069946,0.2283329963684091,0.45833301544189453,3,-0.0011849176642393378,-2.853628922522975,5.501667022705078,2.2272210048571783,5.448332786560059,1.1854405520471476,5.53000020980835,-0.0011849176642393378
3431,2004-02-27,5.5233330726623535,5.7133331298828125,5.493332862854004,5.614999771118164,1787400.0,-0.018365037352618296,-1.901093787825912,-0.9321989516101742,30.3483070379864,31.501202606964753,0.1684420247064331,0.4314435703282449,0.6335349090834246,-0.4082332268155948,14.110858589467778,0.2200002670288086,-0.3720891736894867,-0.355167031288147,-0.918808935732411,0.208474873156117,-0.636987983510279,-0.07334607906601498,-0.12166595458984375,39.03728670417114,10.370115372181047,0.28182095222213177,2,0.15583395957946777,0.7133340835571289,0.9258338212966919,0.3316669464111337,0.4841670989990243,4,0.01840680726658417,1.4494356738963414,5.626667022705078,-2.853628922522975,5.501667022705078,2.2272210048571783,5.448332786560059,0.01840680726658417
3432,2004-03-01,5.8499999046325675,5.851666927337647,5.519999980926514,5.521667003631592,2482800.0,0.059143062290964554,-1.0000000000000053,-3.5818122233261622,44.806528941704016,32.71590251635132,-0.16805976044675042,0.08207551461447071,0.3345795070587956,-0.7146845217644158,14.978126443930122,0.3316669464111337,-0.34745252582313135,-0.011416840553284402,-0.5554640166622322,0.5326303355556634,-0.28344042860775875,0.26060674750118995,-0.44209946632385133,99.62955035296521,67.93130176868624,0.2720235880544739,3,-0.17083287239074618,0.2825002670288095,0.5991669893264779,0.005000114440919745,0.027500152587891513,0,-0.01794872150174509,-1.901093787825912,5.5233330726623535,1.4494356738963414,5.626667022705078,-2.853628922522975,5.501667022705078,-0.01794872150174509
3433,2004-03-02,5.736667156219482,5.855000019073486,5.701666831970215,5.833333015441895,1849800.0,-0.01937311970267519,1.1904761904761905,-0.29441417210310505,38.87778182308136,32.663647226334724,-0.08977287167244619,0.1539457060724283,0.47208416350899896,-0.5828407893024483,15.236241887662608,0.15333318710327148,-0.3274967547635157,-0.09341628551483172,-0.5854467949637989,0.3986142239341355,-0.33943154023931577,0.15259896920965232,-0.3110160583496091,71.60013458241686,39.31317919897677,0.2460152547244837,3,-0.05750012397766113,0.35666632652282715,0.712499737739563,0.1183328628540048,0.2908329963684091,1,0.018884246030330898,-1.0000000000000053,5.8499999046325675,-1.901093787825912,5.5233330726623535,1.4494356738963414,5.626667022705078,0.018884246030330898
3434,2004-03-03,5.735000133514403,5.800000190734862,5.681666851043701,5.800000190734862,1741200.0,-0.00029059080118876146,2.641022631405174,0.6724200016771592,41.67565280215308,33.44637066052077,-0.1285344247265634,0.1114461391242223,0.488999358447181,-0.5582266353521765,15.539226043630322,0.11833333969116122,-0.299292761664125,-0.06341667175293075,-0.4862441180685835,0.35941077456272197,-0.2748303949107571,0.1479970514048956,-0.2835881003723131,68.83121708587005,35.46776403375518,0.2114137231578262,3,-0.10666656494140536,0.25333333015441983,0.7399998903274545,0.11999988555908381,0.3074998855590829,2,0.0017436358869884483,1.1904761904761905,5.736667156219482,-1.0000000000000053,5.8499999046325675,-1.901093787825912,5.5233330726623535,0.0017436358869884483
3435,2004-03-04,5.8383331298828125,5.908332824707031,5.691667079925537,5.735000133514403,2129400.0,0.018017958842676984,-1.2807028110937944,-1.5897370061988914,47.46836130672466,35.032442208868304,-0.22115838371770558,-0.014554272527220746,0.3991521266556841,-0.6395882802172661,15.960122535941935,0.21666574478149414,-0.2914619950520283,0.0538330078125,-0.3423743437440656,0.4500403593690656,-0.1442706679657828,0.2519366835907828,-0.3627058175848381,83.13260210635653,45.93562207634315,0.19810367577828294,3,-0.183333158493042,0.12333393096923828,0.6666669845581055,0.016666889190674716,0.3616666793823251,3,-0.009991365476542113,2.641022631405174,5.735000133514403,1.1904761904761905,5.736667156219482,-1.0000000000000053,5.8499999046325675,-0.009991365476542113
3436,2004-03-05,5.860000133514403,5.897500038146973,5.587500095367432,5.8375000953674325,1974800.0,0.003711162612611174,5.35898313705544,0.21774301469738064,52.02246508354971,38.25045359208966,-0.2357399921181349,-0.043713084292106075,0.3892977886634972,-0.6390147198473857,16.571454266373284,0.309999942779541,-0.2987748543129145,0.07883336544036812,-0.3134401174802628,0.47110684836099903,-0.11730337601994734,0.2749701069006836,-0.34975638022370426,87.55379773647344,44.84643927735304,0.19613674146031543,3,-0.2050001621246329,0.09916687011718839,0.6587499380111703,0.020833492279053623,0.1075000762939462,4,0.03839588728774146,-1.2807028110937944,5.8383331298828125,2.641022631405174,5.735000133514403,1.1904761904761905,5.736667156219482,0.03839588728774146
3437,2004-03-08,5.587500095367432,5.9000000953674325,5.5,5.9000000953674325,2365200.0,-0.04650171193486752,1.5600006103515536,-13.888865341415963,40.563685046861885,40.35049981032212,0.05115349063818364,0.20275645552078458,0.6626818308462443,-0.34675059706646927,17.199159200913655,0.40000009536743253,-0.2796659427834989,-0.17054166793823278,-0.5504205571508507,0.20933722127438514,-0.36048111254454174,0.019397776668076183,0.3208327293395996,21.42862147568244,-20.896145740252877,0.18993944460630918,3,0.08583283424377441,0.37166690826416016,0.9225000143051147,0.2933335304260254,0.27500009536743075,0,0.07516779760633319,5.35898313705544,5.860000133514403,-1.2807028110937944,5.8383331298828125,2.641022631405174,5.735000133514403,0.07516779760633319
3438,2004-03-09,5.440000057220459,5.622499942779541,5.372499942779541,5.619999885559082,2539200.0,-0.026398216667461782,1.702703538648308,0.5759994506835922,37.01299666391533,41.30515423125247,0.22053929081412527,0.32103611596870074,0.806683622025762,-0.17907905535464597,18.03895667065847,0.25,-0.2642142151508393,-0.2890417098999025,-0.6732486944620915,0.09516527466228641,-0.481145202180997,-0.09693821761880805,0.4601661109924313,12.597232592017784,-27.25779577267737,0.19210349228109427,3,0.20041632652282715,0.5045833587646484,1.0895832777023315,0.44083356857299805,0.35500001907348633,1,0.08042279327172253,1.5600006103515536,5.587500095367432,5.35898313705544,5.860000133514403,-1.2807028110937944,5.8383331298828125,0.08042279327172253
3439,2004-03-10,5.1599998474121085,5.440000057220459,5.15500020980835,5.387499809265137,1532400.0,-0.05147062626161358,-1.4000064247739283,1.2638898823005875,37.11629092852403,41.09911884827783,0.4995055664010737,0.5549295308805497,1.079537460473559,0.12398038920364574,19.36001951944866,0.2849998474121094,-0.2270671091973897,-0.5217085599899303,-0.9416258958813861,-0.10179122409847441,-0.7316672279356586,-0.3117498920442019,0.740000247955324,0.6636693413879733,-42.4055427094338,0.2099586679457281,3,0.37166666984558194,0.6758337020874032,1.3950003385543832,0.7208337783813485,0.5799999237060556,2,0.1681202191528861,1.702703538648308,5.440000057220459,1.5600006103515536,5.587500095367432,5.35898313705544,5.860000133514403,0.1681202191528861
3440,2004-03-11,5.224999904632568,5.3400001525878915,5.037499904632568,5.150000095367432,2471200.0,0.012596910686549556,-1.0166670375397822,-0.32966954655398506,38.15187636212483,41.96618210651543,0.41519989707499594,0.4526227369330371,0.999563418073576,0.08065574721012325,20.663714450774847,0.30250024795532315,-0.17520923006970257,-0.41829185485839826,-0.8582742184276864,0.021690508710889844,-0.6382830366430419,-0.19830067307375465,0.6303001976013194,21.739125627351683,-22.463049531684945,0.21999118178464386,3,0.24791646003723145,0.5520834922790527,1.3333334922790527,0.7058336734771729,0.5199999809265137,3,0.15645935490182672,-1.4000064247739283,5.1599998474121085,1.702703538648308,5.440000057220459,1.5600006103515536,5.587500095367432,0.15645935490182672
3441,2004-03-12,5.489999771118164,5.489999771118164,5.25,5.267499923706055,1124400.0,0.05071767872199251,1.1573027928746549,2.9666721767989523,48.979581906776986,42.4298546581902,0.16201171791778535,0.16220417070070958,0.7262287190879126,-0.1577674791218886,21.737746997351277,0.2649998664855957,-0.13766410042360366,-0.1318753242492674,-0.5569334704620355,0.29318282196350065,-0.3444043973556514,0.08065374885711663,0.2998763153076185,52.46374103408121,4.893542161173741,0.21252907310638383,3,-0.017083406448364258,0.13125014305114746,0.9387500286102295,0.44333386421203613,0.13750028610229492,4,0.12932605969897248,-1.0166670375397822,5.224999904632568,-1.4000064247739283,5.1599998474121085,1.702703538648308,5.440000057220459,0.12932605969897248
3442,2004-03-15,5.34250020980835,5.522500038146973,5.304999828338623,5.512499809265137,1630400.0,-0.026866952178355552,1.2894752032204067,-0.7640436675981964,47.387926466929486,43.37542628528443,0.2569755912407441,0.2884611612439141,0.8638837257370611,0.013964446203585723,22.226512874840804,0.2175002098083496,-0.13174557711295432,-0.25649988651275635,-0.690346814853986,0.17734704182847327,-0.4734233506833716,-0.03957642234214109,0.3871857820739759,52.13680090378976,-0.3711318326066646,0.21692346417061484,3,0.1304161548614502,0.2295832633972168,1.0666662454605103,0.6299998760223389,0.5174999237060538,0,0.11698642497992906,1.1573027928746549,5.489999771118164,-1.0166670375397822,5.224999904632568,-1.4000064247739283,5.1599998474121085,0.11698642497992906
3443,2004-03-16,5.369999885559082,5.559999942779541,5.252500057220459,5.367499828338623,1438800.0,0.0051473420066967535,-1.645164862886008,-0.014706253593817931,46.7083215713501,43.93461170408411,0.19220705999605947,0.2310662191354087,0.829450036439006,0.007829787410235767,22.805314149897953,0.30749988555908203,-0.10303102090507554,-0.2025002002716061,-0.6234902821228081,0.21848988157959592,-0.41299524119720754,0.007994840653995361,0.3043112193432629,63.636355339936955,6.486195665854886,0.21049504092560115,3,0.10291647911071777,0.20208358764648438,0.9866665601730356,0.6066668033599854,0.48000001907348544,1,0.09171328038576032,1.2894752032204067,5.34250020980835,1.1573027928746549,5.489999771118164,-1.0166670375397822,5.224999904632568,0.09171328038576032
3444,2004-03-17,5.485000133514403,5.519999980926514,5.382500171661377,5.4099998474121085,1542800.0,0.021415316649182392,-1.1153875779906315,29.99942780850658,46.44053086585707,43.820408321765484,0.042482439987511,0.08733364067399041,0.7018317069177025,-0.08215218441169458,23.489682829593935,0.15000009536743164,-0.11882574419296343,-0.06641659736633354,-0.45816127400245055,0.32532807926978347,-0.26228893568439204,0.12945574095172496,0.1383660753663598,85.64597056660097,29.096271386589926,0.1958723383180586,3,-0.01625013351440341,0.087083339691163,0.858333110809328,0.5183334350585946,0.377500057220459,2,0.056517763944139654,-1.645164862886008,5.369999885559082,1.2894752032204067,5.34250020980835,1.1573027928746549,5.489999771118164,0.056517763944139654
3445,2004-03-18,5.46999979019165,5.550000190734863,5.289999961853027,5.452499866485597,1044800.0,-0.0027347936112340765,1.9295680813225662,0.2333314259919646,48.59772261567209,43.4398813808902,-0.0002904245053017007,0.09527359902832,0.7071644881970665,-0.042232927244926444,23.359669486735296,0.26000022888183594,-0.11612260107907879,-0.07383358478546143,-0.4657242705422888,0.31805710097136597,-0.2697789276638751,0.12211175809295227,0.10649711434925724,70.96768735473769,11.698701281602112,0.1959453428784137,3,-0.0012497901916503906,0.0637502670288086,0.8720834255218506,0.5491666793823242,0.2175002098083496,3,0.04936014465862604,-1.1153875779906315,5.485000133514403,-1.645164862886008,5.369999885559082,1.2894752032204067,5.34250020980835,0.04936014465862604
3446,2004-03-19,5.460000038146973,5.542500019073486,5.297500133514403,5.5,1669200.0,-0.0018281083049780378,2.9199981689453267,-2.2857220708448027,37.697161689959515,43.12137878567882,-0.05922588956521224,0.09463613335831944,0.69847691793729,-0.0033937479819385885,22.925157207788498,0.24499988555908292,-0.12202853927032375,-0.07399997711181605,-0.4638338473179777,0.3158338930943456,-0.26891691221489733,0.12091695799126523,-0.4225001335144043,67.479693707608,12.765975385398548,0.19491693510308095,3,-0.13000011444091797,0.06541633605957031,0.8820831775665283,0.559166431427002,1.0349998474121094,4,0.05219777388661573,1.9295680813225662,5.46999979019165,-1.1153875779906315,5.485000133514403,-1.645164862886008,5.369999885559082,0.05219777388661573
3447,2004-03-22,5.304999828338623,5.474999904632568,5.162499904632568,5.474999904632568,1241200.0,-0.02838831661637753,2.67646893828047,4.250005960470162,36.731539956990865,43.090105818242776,0.05753824387015971,0.24444860237002075,0.8270154656175759,0.1819130813016736,22.326319647228214,0.3125,-0.15342800628005282,-0.21775016784667933,-0.6208313138608208,0.18533097816746213,-0.41929074085375007,-0.0162095948396086,-0.2573999214172362,35.849033969995844,-16.037622315846534,0.20154057300707057,3,-0.006249904632568359,0.22041654586791992,1.037083387374878,0.7141666412353516,0.997499942779541,0,0.060791751049468656,2.9199981689453267,5.460000038146973,1.9295680813225662,5.46999979019165,-1.1153875779906315,5.485000133514403,0.060791751049468656
3448,2004-03-23,5.349999904632568,5.460000038146973,5.2849998474121085,5.324999809265137,1393600.0,0.008482578275226471,-2.3333363608702564,-0.14705931851585904,38.4730475660748,43.240856555748415,-0.001755537472182489,0.20206387142602722,0.7610114989101451,0.16683094850832347,21.615869524754494,0.17500019073486417,-0.19860055132692622,-0.16783344745635986,-0.5770881369262,0.24142124201348025,-0.3724607921912799,0.036793897278560195,-0.2925019954681396,48.3870610486472,-1.3001981125620858,0.20462734473491984,3,-0.05124998092651367,0.14708352088928223,0.9629168510437012,0.6691665649414062,0.885000228881835,1,0.09532714728466174,2.67646893828047,5.304999828338623,2.9199981689453267,5.460000038146973,1.9295680813225662,5.46999979019165,0.09532714728466174
3449,2004-03-24,5.380000114440918,5.454999923706055,5.267499923706055,5.332499980926514,1142800.0,0.00560751595198572,-1.1126731050786445,1.899998092658643,35.64719718413332,42.962558869304914,0.003054320992998072,0.17126202146528158,0.7064305147484635,0.1504081280392855,21.200021140154924,0.1875,-0.20290178352962407,-0.1317498922348026,-0.5456075243585152,0.28210773988891,-0.33867870829665847,0.07517892382705327,-0.31280216307830777,56.129044960481004,10.231531047646762,0.2069288160618562,3,-0.01875019073486328,0.11708331108093262,0.9329166412353516,0.6391663551330566,0.8824996948242196,2,0.08736055393941022,-2.3333363608702564,5.349999904632568,2.67646893828047,5.304999828338623,2.9199981689453267,5.460000038146973,0.08736055393941022
3450,2004-03-25,5.619999885559082,5.619999885559082,5.362500190734863,5.362500190734863,1019600.0,0.04460962193550144,1.0,5.421030969231541,43.38842312978037,42.34131900519417,-0.1955907834744366,-0.07300589521938772,0.44139176074416575,-0.07573158713436978,20.87027308335095,0.25749969482421875,-0.1811691327660636,0.10858323574066198,-0.30489521952132925,0.5220616910026532,-0.09815599189033364,0.3153224633716576,-0.543295892842254,100.0,56.91914108461846,0.2067392276309958,3,-0.22874999046325684,-0.12291646003723145,0.6150001287460327,0.3991665840148926,0.8400001525878906,3,0.04314952137257144,-1.1126731050786445,5.380000114440918,-2.3333363608702564,5.349999904632568,2.67646893828047,5.304999828338623,0.04314952137257144
3451,2004-03-26,5.625,5.744999885559082,5.5625,5.5625,1002800.0,0.000889700096572188,-4.839996337890625,0.24271873425972565,51.211628478099236,42.766174784213035,-0.2005133851979375,-0.07378167485390286,0.40713342070371006,-0.06518497679151469,20.628057047078112,0.18249988555908203,-0.13620212082490024,0.10850000381469727,-0.30808344955130007,0.5250834571806946,-0.09979172286830096,0.3167917304976955,-0.5265641715694818,79.39916060285317,32.192307272921184,0.20829172668299864,3,-0.1712501049041748,-0.1520836353302002,0.5112502574920654,0.3941664695739746,1.130000114440918,4,0.011111111111111072,1.0,5.619999885559082,-1.1126731050786445,5.380000114440918,-2.3333363608702564,5.349999904632568,0.011111111111111072
3452,2004-03-29,5.744999885559082,5.869999885559082,5.6525001525878915,5.684999942779541,877200.0,0.02133331298828134,-2.4800090027199246,0.9599990844726562,60.032889215982465,44.2466823002833,-0.2876655406865094,-0.21297032972368424,0.25377707562766716,-0.17312025811575715,20.90489290389105,0.24499988555908203,-0.09112276174850553,0.23374989032745397,-0.16750135921874687,0.6350011398736548,0.03312426555435355,0.4343755151005544,-0.6077702137008503,79.25311071961657,26.52542117640691,0.20062562477310023,3,-0.22874999046325684,-0.2720835208892822,0.34458351135253906,0.2741665840148926,0.9900002479553214,0,0.13054830547259666,-4.839996337890625,5.625,1.0,5.619999885559082,-1.1126731050786445,5.380000114440918,0.13054830547259666
3453,2004-03-30,5.84499979019165,5.875,5.735000133514403,5.735000133514403,1274400.0,0.017406424129604137,-1.5454600625958845,1.8333293596865736,75.55970554230815,47.48214615322231,-0.35000801920476654,-0.32089030480860004,0.11783238543011088,-0.25894113825201437,21.205479302424763,0.1399998664855966,-0.08528432548451192,0.32833316326141393,-0.08835842183675169,0.7450247483595795,0.11998737071233112,0.5366789558104967,-0.6491485012373506,95.06169447889357,34.27153292929193,0.2083457925490829,3,-0.3262498378753662,-0.3720834255218506,0.19458341598510742,0.17416667938232422,0.8050003051757821,1,0.07827202692021196,-2.4800090027199246,5.744999885559082,-4.839996337890625,5.625,1.0,5.619999885559082,0.07827202692021196
3454,2004-03-31,5.744999885559082,5.877500057220459,5.6875,5.822500228881836,1683600.0,-0.01710862416118064,1.0266672770182292,-0.70455077464605,68.90909677300778,49.73896550403739,-0.23383932832109355,-0.2319974628039363,0.1817574733831595,-0.14490703036258257,21.51475655678683,0.19000005722045898,-0.06508189190403435,0.22783327102661133,-0.18998385677022345,0.6456503988234461,0.018924707128193496,0.43674183492502916,-0.4812337255002124,74.27180465782064,8.189090567076732,0.20890856389841758,3,-0.22499990463256836,-0.2720835208892822,0.2620837688446045,0.2741665840148926,0.6975002288818359,2,0.08529160273562586,-1.5454600625958845,5.84499979019165,-2.4800090027199246,5.744999885559082,-4.839996337890625,5.625,0.08529160273562586
3455,2004-04-01,5.78000020980835,5.877500057220459,5.692500114440918,5.735000133514403,1092000.0,0.006092310695644532,-1.8461504603308514,-0.5806435734941356,62.66377482624598,52.51303363029144,-0.2461242852344956,-0.2862691846010481,0.11147359239955179,-0.1674964241644732,22.441883687923298,0.18499994277954102,-0.04204337781150436,0.26575024127960223,-0.14335054544712467,0.6748510280063291,0.06119984791623878,0.4703006346429657,-0.4425859820900895,69.0476731107791,1.1909344337777839,0.20455039336336345,4,-0.26000022888183594,-0.3070838451385498,0.22124981880187988,0.239166259765625,0.5299997329711914,3,0.08347743632223614,1.0266672770182292,5.744999885559082,-1.5454600625958845,5.84499979019165,-2.4800090027199246,5.744999885559082,0.08347743632223614
3456,2004-04-02,6.085000038146973,6.177499771118164,5.824999809265138,5.897500038146973,1537600.0,0.05276813447533346,-1.1202976033408731,4.166659602424366,78.50286706295095,57.154292197620336,-0.5063975943994592,-0.6045435657121319,-0.22346784864476277,-0.45863818015565805,23.05292634997395,0.39749956130981445,-0.017057891232911793,0.5595000743865963,0.10097667256071574,1.018023476212477,0.33023837347365603,0.7887617752995366,-0.6827755108884483,82.3809904414516,12.017944996759454,0.22926170091294024,4,-0.3625001907348633,-0.47750020027160645,-0.11291646957397461,-0.04499983787536621,0.42749977111816495,4,0.06162695113379102,-1.8461504603308514,5.78000020980835,1.0266672770182292,5.744999885559082,-1.5454600625958845,5.84499979019165,0.06162695113379102
3457,2004-04-05,6.007500171661378,6.112500190734862,5.892499923706055,6.110000133514403,1324000.0,-0.012736214626088205,3.093025318926259,-0.5466664632161363,73.56747058506234,61.05367253306339,-0.35622994771645455,-0.5206595036545103,-0.17135601576983817,-0.36452983260758565,23.318586908207735,0.2200002670288077,0.004358026218987732,0.4610002040863046,-0.045446198439198504,0.9674466066118077,0.20777700282355305,0.7142234053490562,-0.49673711026250356,65.30618798681222,-5.663695932293919,0.2532232012627516,4,-0.28500032424926847,-0.40000033378601163,-0.049583077430725986,0.08333349227905185,0.4074997901916495,0,0.12442778550480149,-1.1202976033408731,6.085000038146973,-1.8461504603308514,5.78000020980835,1.0266672770182292,5.744999885559082,0.12442778550480149
3458,2004-04-06,5.877500057220459,6.0349998474121085,5.877500057220459,5.960000038146973,646800.0,-0.02163963557656745,-2.818177614657667,0.8048781622456619,64.3509994923037,64.24298390063788,-0.16040309554465182,-0.37545206049010815,-0.06469451239929036,-0.21661913042775183,23.058115357943485,0.1574997901916495,0.0472122479771091,0.3091250896453861,-0.21542310079283844,0.8336732800836106,0.04685099442627383,0.5713991848644984,-0.273393856460884,38.77553999400548,-29.084689582144783,0.2622740952191123,4,-0.10750007629394531,-0.2700002193450928,0.028333544731140137,0.2133336067199707,0.4699997901916495,1,0.14589537523534557,3.093025318926259,6.007500171661378,-1.1202976033408731,6.085000038146973,-1.8461504603308514,5.78000020980835,0.14589537523534557
3459,2004-04-07,6.0275001525878915,6.057499885559082,5.864999771118164,5.90749979019165,793600.0,0.0255210708476572,1.138892200261201,-1.4545501835101111,68.55242399882451,67.03898399719834,-0.2334455783741971,-0.48183273509864666,-0.23209689828160673,-0.34885209610383683,22.06994495596371,0.19250011444091797,0.1125336599502198,0.41575016975402956,-0.11008033669978534,0.9415806762078445,0.1528349165271221,0.678665422980937,-0.3431188519781143,69.07222170878914,1.5387610780008032,0.26291525322690756,4,-0.15750026702880948,-0.4200003147125253,-0.14124989509582608,0.06333351135253817,0.18249988555908114,2,0.10327663658577801,-2.818177614657667,5.877500057220459,3.093025318926259,6.007500171661378,-1.1202976033408731,6.085000038146973,0.10327663658577801
3460,2004-04-08,6.042500019073486,6.210000038146973,6.014999866485597,6.09250020980835,954800.0,0.002488571730546507,-2.714271441676325,-0.416666997802579,69.32006350236615,69.051032333228,-0.2036244792313262,-0.45581730867489867,-0.2576449585237848,-0.34693493714798773,20.914783096835013,0.19500017166137606,0.1779089748704914,0.38987503051757777,-0.13646662880031624,0.9162166898354718,0.12670420085863032,0.6530458601765252,-0.2890821325925348,56.49352740387702,-10.590405178749897,0.26317082965894717,4,-0.11124992370605469,-0.4187500476837158,-0.23416650295257568,0.11333346366882324,0.0625,3,0.06619778139922361,1.138892200261201,6.0275001525878915,-2.818177614657667,5.877500057220459,3.093025318926259,6.007500171661378,0.06619778139922361
3461,2004-04-12,6.199999809265138,6.204999923706055,6.03249979019165,6.042500019073486,1658800.0,0.02606533548936607,1.0597028521975784,-3.1499837875984844,79.63576582428581,71.22912973415059,-0.3028287078596028,-0.5875208880923326,-0.42117884423636553,-0.4846737148269078,20.55708064301526,0.1725001335144043,0.2558252689974525,0.5118748188018811,-0.0619188459969493,1.0856684836007116,0.22497798640246547,0.7987716512012968,-0.3735287785176231,97.1013851763193,24.989669908164615,0.2868968323994152,4,-0.2512497901916513,-0.5762498378753671,-0.39166629314422696,0.01583385467529208,-0.0899996757507342,0,0.017741957564260114,-2.714271441676325,6.042500019073486,1.138892200261201,6.0275001525878915,-2.818177614657667,5.877500057220459,0.017741957564260114
3462,2004-04-13,5.96750020980835,6.269999980926514,5.9375,6.114999771118164,988000.0,-0.037499936549892476,-2.2048193878559332,-0.9365063987090511,68.18852927345995,70.41011014872302,-0.03961415913508759,-0.32232272658175276,-0.1997960759485844,-0.233883801653878,20.147251038203564,0.33249998092651367,0.30199110551601027,0.24812521934509313,-0.31437836296993904,0.8106288016601253,-0.03312657181242251,0.5293770105026088,-0.07966453787692185,25.308737182800435,-47.746635945413054,0.2812517911575161,4,0.011249780654907227,-0.3137502670288086,-0.16041672229766846,0.33083343505859375,0.059999942779541904,1,0.091327956480171,1.0597028521975784,6.199999809265138,-2.714271441676325,6.042500019073486,1.138892200261201,6.0275001525878915,0.091327956480171
3463,2004-04-14,5.862500190734862,6.0900001525878915,5.7249999046325675,5.934999942779541,1806000.0,-0.017595310495491234,-1.1007188913786545,0.4915252045556733,63.61072850532654,69.8214025634251,0.07613585060797945,-0.18818220066436986,-0.11289636206450115,-0.11176347725812352,19.223395239892415,0.36500024795532404,0.3314253025193121,0.11850018501281667,-0.42230678746889794,0.6593071574945313,-0.15190330122804063,0.388903671253674,0.4074997901916513,25.229406762162366,-47.90294645000226,0.27040348624085747,4,0.11874985694885343,-0.20875024795532138,-0.04625022411346347,0.43583345413208097,0.169999599456788,2,0.09424302825462405,-2.2048193878559332,5.96750020980835,1.0597028521975784,6.199999809265138,-2.714271441676325,6.042500019073486,0.09424302825462405
3464,2004-04-15,5.795000076293945,5.9625000953674325,5.699999809265138,5.867499828338622,769600.0,-0.011513878421291146,-1.0000000000000135,0.9999999999999755,55.46875791624471,69.02195624009163,0.16927549225518845,-0.10146926146714641,-0.06481527704566759,-0.029384269836230104,18.29310922602166,0.2625002861022949,0.3357012332619931,0.03550007343292272,-0.4916487495007269,0.5626488963665723,-0.22807433803390254,0.29907448489974797,0.47499990463256836,16.666708494474836,-50.87492225152651,0.2635744114668249,4,0.18999981880187988,-0.1412501335144043,-0.002500176429748535,0.48874998092651367,0.25,3,0.09534077029236232,-1.1007188913786545,5.862500190734862,-2.2048193878559332,5.96750020980835,1.0597028521975784,6.199999809265138,0.09534077029236232
3465,2004-04-16,5.739999771118164,5.920000076293945,5.732500076293945,5.78249979019165,706400.0,-0.00949099300287759,-5.521806194800348,0.5862091645126779,53.48484235470912,66.24217571695364,0.2436247802792444,-0.026566157242978505,-0.022160297086541547,0.04067231998908927,16.984931122736786,0.1875,0.3076861549010994,-0.03300023078918457,-0.5424649289389558,0.4764644673605867,-0.28773257986406975,0.2217321182857006,0.5072002029418945,7.0175350537945995,-56.58596918092857,0.25473234907488546,4,0.24500012397766113,-0.08624982833862305,-0.05624973773956299,0.4350004196166992,0.5100002288818359,4,0.08188158288676228,-1.0000000000000135,5.795000076293945,-1.1007188913786545,5.862500190734862,-2.2048193878559332,5.96750020980835,0.08188158288676228
3466,2004-04-19,5.744999885559082,5.8400001525878915,5.7125000953674325,5.7849998474121085,994400.0,0.000871100111550005,-1.428583106267071,0.941175150624355,50.0,63.62356787416895,0.20710279081602057,-0.0096128996377427,-0.03357697735886589,0.05075075246664795,15.64351750464201,0.12750005722045898,0.2972188618337466,-0.04225010871887225,-0.530347727770689,0.44584751033294445,-0.28629891824478104,0.20179870080703655,0.4803120819091795,7.8947478494230925,-51.50968914683526,0.2440488095259084,4,0.24000000953674316,-0.028749942779541016,-0.12000000476837158,0.3712501525878906,0.9000000953674316,0,0.06266320986695195,-5.521806194800348,5.739999771118164,-1.0000000000000135,5.795000076293945,-1.1007188913786545,5.862500190734862,0.06266320986695195
3467,2004-04-20,5.627500057220459,5.852499961853027,5.607500076293945,5.7874999046325675,767200.0,-0.020452537977237673,-1.4500011920940323,4.000000000000067,42.99517664938076,61.25069866939973,0.29617717666862653,0.1404896178652173,0.07203263239882318,0.17864749001810232,13.957126934572717,0.24499988555908203,0.2959334198007806,-0.17587494850158691,-0.6158249712970401,0.26407507429386623,-0.39584995989931304,0.044100062896139214,0.5767994239196774,4.145073111725144,-48.65257340763312,0.21997501139772646,4,0.3112499713897705,0.08874988555908203,-0.08041691780090332,0.48874998092651367,1.065000057220459,1,0.08573968394275977,-1.428583106267071,5.744999885559082,-5.521806194800348,5.739999771118164,-1.0000000000000135,5.795000076293945,0.08573968394275977
3468,2004-04-21,5.860000133514403,5.887499809265138,5.607500076293945,5.644999980926514,1257600.0,0.041314984261196175,1.074075905550741,-1.3437522351763127,53.4124703816197,59.568481600821414,0.06809455214754134,-0.05464516636426797,-0.16893399742914372,-0.041386081245550876,12.103829006371827,0.2799997329711923,0.24802242363132354,0.031125116348265536,-0.35386798496676874,0.4161182176632998,-0.1613714343092516,0.22362166700578268,0.3084913833349612,71.12677286031047,20.176096558653782,0.192496550657517,4,0.07874989509582608,-0.1437501907348624,-0.3375002145767203,0.25624990463256925,1.0049996376037607,2,0.028583620351051664,-1.4500011920940323,5.627500057220459,-1.428583106267071,5.744999885559082,-5.521806194800348,5.739999771118164,0.028583620351051664
3469,2004-04-22,5.8499999046325675,5.90500020980835,5.7775001525878915,5.882500171661378,886400.0,-0.0017065236610904755,2.2903094813265015,-0.1511639254094232,52.10842473670541,57.656077293525776,0.056176035789718526,-0.008040588860724007,-0.17048505347731346,-0.01845175551442768,10.051334488889005,0.1275000572204581,0.209455640981556,-0.0023751020431523884,-0.32419758031361656,0.3194473762273118,-0.16328634117838448,0.1585361370920797,0.2848321257834723,77.59994506835909,27.743000991499002,0.16091123913523214,4,0.08875012397766202,-0.13374996185302646,-0.32749998569488437,0.2662501335144052,0.9050002098083505,3,0.03119656214260158,1.074075905550741,5.860000133514403,-1.4500011920940323,5.627500057220459,-1.428583106267071,5.744999885559082,0.03119656214260158
3470,2004-04-23,5.862500190734862,5.897500038146973,5.795000076293945,5.860000133514403,1406000.0,0.0021368010779616586,1.8275948251480796,-0.07692420552245831,41.864724030774184,53.459294872024486,0.017274209003304897,-0.0015197748241648767,-0.19097587424702578,-0.018372794476675836,9.002185990434173,0.10249996185302734,0.19469775831319858,-0.001999831199646529,-0.30466174550369995,0.3006620831044069,-0.15333078835167324,0.14933112595238018,0.24069192243385196,85.71428571428542,38.32023685273873,0.1513309571520268,4,0.0762498378753671,-0.14625024795532138,-0.3420834541320792,0.25374984741211026,0.8299999237060556,4,0.031130043432238574,2.2903094813265015,5.8499999046325675,1.074075905550741,5.860000133514403,-1.4500011920940323,5.627500057220459,0.031130043432238574
3471,2004-04-26,5.6875,5.897500038146973,5.625,5.897500038146973,1369600.0,-0.029850777832201025,1.5952379871117752,-83.99809269502194,39.07849712709802,50.224846855762046,0.1250851699084441,0.18804394851567352,-0.02374664526718817,0.16626761926604328,8.951229892221352,0.27250003814697266,0.1525119838251987,-0.18012502193450963,-0.4735238157527917,0.11327377188377241,-0.32682441884365065,-0.03342562502536861,0.3859505909562282,26.89071858926788,-17.484190135771097,0.14669939690914116,4,0.16125011444091797,0.028749942779541016,-0.1862499713897705,0.42875003814697266,1.1700000762939453,0,0.098901098901099,1.8275948251480796,5.862500190734862,2.2903094813265015,5.8499999046325675,1.074075905550741,5.860000133514403,0.098901098901099
3472,2004-04-27,6.494999885559082,6.602499961853027,6.197500228881836,6.230000019073486,5496000.0,0.14197800185654197,-1.4545479503915129,-1.2619038968942011,64.41072842231584,50.31373573542753,-0.6701984840079689,-0.5906708812462638,-0.8259796882618016,-0.6278364669764631,9.681545398225008,0.9149999618530273,0.1252042026221849,0.5898748636245728,0.1900509962309771,0.9896987310181684,0.3899629299277745,0.789786797321371,-0.8874998092651367,89.19597098912811,42.290526348272294,0.19991193369679797,4,-0.3899998664855957,-0.6124999523162842,-1.0672917366027832,-0.3787498474121094,-0.05749988555908203,1,0.023094703311841602,1.5952379871117752,5.6875,1.8275948251480796,5.862500190734862,2.2903094813265015,5.8499999046325675,0.023094703311841602
3473,2004-04-28,6.302499771118164,6.5625,6.255000114440918,6.5625,1992400.0,-0.02963820135992934,1.3653816527894949,-0.9811334334991768,56.29289624069075,50.405306660365966,-0.45675325593055405,-0.38170906452746056,-0.6335647975559686,-0.42055547896142187,10.477489428836066,0.30749988555908203,0.059834986214281294,0.3744997501373293,-0.061548817805260114,0.8105483180799187,0.15647546616603503,0.5925240341086235,-0.6774997711181641,69.30944220538292,24.16663154541046,0.21802428397129447,4,-0.19749975204467773,-0.36749982833862305,-0.8904166221618652,-0.1862497329711914,0.3300004005432138,2,0.061880262988658785,-1.4545479503915129,6.494999885559082,1.5952379871117752,5.6875,1.8275948251480796,5.862500190734862,0.061880262988658785
3474,2004-04-29,6.235000133514403,6.46750020980835,6.112500190734862,6.300000190734862,2033200.0,-0.010709978588668068,-1.290323126452629,0.25,54.30167816829759,50.496066195209124,-0.35791447635205653,-0.2905123409523638,-0.5671514271437035,-0.33782551122419857,10.836575806229492,0.3550000190734872,0.02489946475339977,0.2825001001358025,-0.16516335122591386,0.7301635514975189,0.05866837445494433,0.5063318258166607,-0.5904501342773427,62.404108165696314,17.92472946497913,0.22383172568085807,4,-0.13000011444091708,-0.3000001907348624,-0.8370834589004508,-0.11875009536743075,0.6875,3,0.10104244171822607,1.3653816527894949,6.302499771118164,-1.4545479503915129,6.494999885559082,1.5952379871117752,5.6875,0.10104244171822607
3475,2004-04-30,6.262499809265138,6.447500228881836,6.199999809265138,6.28000020980835,1874400.0,0.004410533305832409,-2.473680335960144,0.2692366944209965,51.48279947182509,50.66082169207859,-0.3391705802218601,-0.2951430934872503,-0.5862523999610785,-0.3492746984514836,11.21506765765505,0.24750041961669833,0.006384209987208678,0.28587479591369735,-0.1744718848317195,0.7462214766591142,0.05570145554098893,0.5160481362864058,-0.5987908107757578,65.21737433694031,26.26269422065043,0.23017334037270842,4,-0.15749979019165128,-0.2799997329711923,-0.833333134651185,-0.14624977111816495,0.8800001144409171,4,0.07864276569671813,-1.290323126452629,6.235000133514403,1.3653816527894949,6.302499771118164,-1.4545479503915129,6.494999885559082,0.07864276569671813
3476,2004-05-03,6.460000038146973,6.494999885559082,6.252500057220459,6.255000114440918,2386800.0,0.031536963656212835,-1.309521755123728,-11.714013242146585,61.881777096132865,52.759332852828834,-0.47447857222286594,-0.48813576748154475,-0.7740141306254813,-0.530051722224032,11.350090616302538,0.24249982833862305,0.01814001497302531,0.4646250247955326,-0.042480400627692205,0.9717304502187574,0.2110723120839202,0.718177737507145,-0.7775152203903195,70.91836933293375,28.988486416618443,0.2535527127116124,5,-0.35500001907348633,-0.377500057220459,-1.0158333778381348,-0.34375,0.4674997329711914,0,0.03599072367198275,-2.473680335960144,6.262499809265138,-1.290323126452629,6.235000133514403,1.3653816527894949,6.302499771118164,0.03599072367198275
3477,2004-05-04,6.755000114440918,6.9025001525878915,6.429999828338622,6.4749999046325675,3286000.0,0.045665646215470534,-1.5540533051870784,1.3658551903162521,69.72374856896215,54.571697095866874,-0.6623796750642015,-0.7634037956901656,-1.0515635138207138,-0.8041015512154992,11.947455967153795,0.47250032424926935,0.04844334121010796,0.7222501039505005,0.11173935127769141,1.3327608566233096,0.41699472761409595,1.027505480286905,-1.0541149938023375,81.32910819375276,35.74645111608178,0.3052553763364043,5,-0.49125003814697266,-0.5,-1.2916669845581055,-0.6387500762939453,-0.03500032424926758,1,0.015173939321466712,-1.309521755123728,6.460000038146973,-2.473680335960144,6.262499809265138,-1.290323126452629,6.235000133514403,0.015173939321466712
3478,2004-05-05,6.735000133514403,6.9124999046325675,6.702499866485597,6.75,1856000.0,-0.0029607669263777003,-4.249974668152874,-0.05357091159275713,71.21895688725955,56.69508955703956,-0.564579801104693,-0.7123929411358159,-1.0113526578854115,-0.7627888233804994,12.672577580532751,0.21000003814697088,0.08999019583383472,0.6593751192092885,-0.021603034720852676,1.3403532731394296,0.3188860422442179,0.9998641961743591,-0.9860504115978506,77.81252067536855,27.391902853490606,0.3404890769650706,5,-0.46625018119811923,-0.4750001430511466,-1.240417003631591,-0.6187500953674308,0.014999866485596591,2,-0.04417225354369281,-1.5540533051870784,6.755000114440918,-1.309521755123728,6.460000038146973,-2.473680335960144,6.262499809265138,-0.04417225354369281
3479,2004-05-06,6.6500000953674325,6.797500133514403,6.457499980926514,6.737500190734862,1673200.0,-0.012620643869626247,2.2771102056949495,5.833391613948737,70.26726452903473,59.85092739017962,-0.3957870336177036,-0.6096211835861487,-0.9084321330355545,-0.65952156704292,12.910780099066427,0.34000015258788974,0.1581109714896929,0.5432500839233407,-0.18381160774858518,1.2703117755952666,0.17971923808737778,0.9067809297593037,-0.8312373624879186,63.15792643792333,6.947739887748561,0.36353084583596296,5,-0.38125014305114835,-0.3900001049041757,-1.1541669368743905,-0.5337500572204599,0.21000003814697088,3,-0.002631567436855442,-4.249974668152874,6.735000133514403,-1.5540533051870784,6.755000114440918,-1.309521755123728,6.460000038146973,-0.002631567436855442
3480,2004-05-07,6.442500114440918,6.8474998474121085,6.417500019073486,6.572500228881836,1955200.0,-0.031203004203122386,-3.7777677701012915,1.4857139743107968,64.24923725544441,62.64767629332922,-0.10880384943049215,-0.3906463378784988,-0.6890830918357969,-0.4354940406959136,12.526905766674949,0.42999982833862216,0.1890103318618248,0.31575009822845423,-0.42573332358828875,1.0572335200451972,-0.05499161267991681,0.6864918091368253,-0.5581131512562205,28.787894113227214,-32.14862089282339,0.3707417109083713,5,0.06999993324279696,-0.18250012397766113,-0.9460419416427612,-0.3262500762939453,0.44250011444091797,4,0.0745052402866957,2.2771102056949495,6.6500000953674325,-4.249974668152874,6.735000133514403,-1.5540533051870784,6.755000114440918,0.0745052402866957
3481,2004-05-10,6.309999942779541,6.4749999046325675,6.167500019073486,6.432499885559082,1402000.0,-0.020566576532047964,1.9638545910805185,0.9423064226240693,63.857862476516374,62.58624674379595,0.13553721724248735,-0.26296504848578817,-0.5426979497894093,-0.2863504918322377,11.749826152511394,0.30749988555908114,0.22450069954556717,0.17774991989135724,-0.5676427932576074,0.9231426330403218,-0.19494643668312506,0.5504462764658395,-0.3639262031079715,19.127509475939906,-46.96890139156665,0.3726963565744824,5,0.20250010490417392,-0.04999995231628418,-0.8135417699813843,-0.1970834732055664,0.45749998092651367,0,0.13193343715939876,-3.7777677701012915,6.442500114440918,2.2771102056949495,6.6500000953674325,-4.249974668152874,6.735000133514403,0.13193343715939876
3482,2004-05-11,6.512499809265138,6.512499809265138,6.2775001525878915,6.4025001525878915,1190800.0,0.032091896722965085,3.272734366194741,-0.8979568004795622,63.41211877781512,63.37727147014309,-0.07176621565929331,-0.4453760942378979,-0.7392045612931808,-0.47264349350893387,11.580268060600796,0.2349996566772461,0.2872672704270629,0.35299980640411466,-0.4067432361449965,1.1127428489532258,-0.026871714870440933,0.7328713276786702,-0.508440499695908,46.3087037835916,-18.36027553901937,0.37987152127455537,5,2.3841857732520566e-07,-0.25249981880188077,-0.8474999666213998,-0.4579162597656259,0.2375001907348624,1,0.06372360445410208,1.9638545910805185,6.309999942779541,-3.7777677701012915,6.442500114440918,2.2771102056949495,6.6500000953674325,0.06372360445410208
3483,2004-05-12,6.414999961853027,6.519999980926514,6.1624999046325675,6.519999980926514,1236400.0,-0.014971186221518273,5.809524025776467,-0.9545486071976627,61.21031868049319,64.14489819372038,0.04846679772385798,-0.3208101618568753,-0.6330672355086566,-0.3607230134741757,12.128297215385883,0.3575000762939462,0.37413227931553994,0.22787497043609584,-0.5265580507786325,0.9823079916508242,-0.14934154017126833,0.60509148104346,-0.35643421657999763,36.86132530112108,-25.09083657899403,0.37721651060736394,5,0.12249994277954013,-0.1549999713897705,-0.7500001192092896,-0.3604164123535156,0.375,2,0.04754479035889525,3.272734366194741,6.512499809265138,1.9638545910805185,6.309999942779541,-3.7777677701012915,6.442500114440918,0.04754479035889525
3484,2004-05-13,6.3474998474121085,6.5275001525878915,6.2750000953674325,6.4749999046325675,1064000.0,-0.010522231464116905,1.1720383355653712,1.2142860386646745,59.41746975926295,65.02652822565793,0.14930412568197582,-0.22113348752375295,-0.5574821724831915,-0.2837054652924458,12.591278558773372,0.252500057220459,0.344216034071108,0.1327498674392693,-0.6014161781908944,0.866915913069433,-0.23433315537581212,0.49983289025435074,-0.23769805257750676,27.00729317273549,-30.619747756939578,0.36708302281508165,5,0.19000005722045898,-0.08749985694885165,-0.6587499380111685,-0.39708328247070224,0.4325003623962411,3,0.06341081721364539,5.809524025776467,6.414999961853027,3.272734366194741,6.512499809265138,1.9638545910805185,6.309999942779541,0.06341081721364539
3485,2004-05-14,6.210000038146973,6.377500057220459,6.1500000953674325,6.332499980926514,1034800.0,-0.021662042153682726,1.1411751506243675,0.960783433749584,60.29556957577174,64.8502829456178,0.31131140100353516,-0.04913629005092268,-0.4166597212886316,-0.13901448505142344,13.106187082533083,0.22749996185302646,0.34596838152276277,-0.028249955177306774,-0.7276991754449069,0.6711992650902934,-0.3779745653111064,0.32147465495649286,0.7024998664855948,15.894022168187469,-43.73640215610185,0.3497246101338,5,0.32124996185302734,0.04999995231628418,-0.47125017642974854,-0.2987501621246338,0.9025001525878897,4,0.10466990199268777,1.1720383355653712,6.3474998474121085,5.809524025776467,6.414999961853027,3.272734366194741,6.512499809265138,0.10466990199268777
3486,2004-05-17,6.105000019073486,6.175000190734862,5.9375,6.164999961853027,1064000.0,-0.016908215527937087,4.937475040680076,0.4897956800479562,39.37329810021277,61.47801067131231,0.40304329164878894,0.08876807313405166,-0.3101871631557991,-0.028451944354632275,13.804929089575262,0.27250003814697266,0.35616749695840966,-0.15124998092651332,-0.8148634761975053,0.5123635143444787,-0.4830567285620093,0.18055676670898269,0.7922498893737782,28.389826398991325,-26.36472728625219,0.3318067476354959,5,0.31999993324279785,0.1549999713897705,-0.32749998569488525,-0.2987501621246338,0.9474997520446777,0,0.12776416173160388,1.1411751506243675,6.210000038146973,1.1720383355653712,6.3474998474121085,5.809524025776467,6.414999961853027,0.12776416173160388
3487,2004-05-18,6.110000133514403,6.21750020980835,6.059999942779541,6.119999885559082,653600.0,0.0008190195618829055,-1.8636377429157256,0.16666269301990688,44.157824313752265,58.47121816314483,0.33182292071554986,0.12834961061251882,-0.3048414414759568,-0.031769159513687306,13.933086122149446,0.1575002670288086,0.3736753335837131,-0.17037487030029386,-0.7697150082367559,0.42896526763616816,-0.47004493926852486,0.12929519866793715,0.7488597785949702,29.237303203698122,-22.698117431796373,0.299670068968231,5,0.2824997901916513,0.14999985694885343,-0.323750138282775,-0.33041667938232333,0.9324998855590829,1,0.10761043794175262,4.937475040680076,6.105000019073486,1.1411751506243675,6.210000038146973,1.1720383355653712,6.3474998474121085,0.10761043794175262
3488,2004-05-19,6.0275001525878915,6.242499828338622,5.997499942779541,6.135000228881836,1501600.0,-0.013502451575080232,-1.9253631068624386,10.750274188163564,43.75939871189431,55.525899739018115,0.33906641202842547,0.2361491738241961,-0.20798587809418034,0.05062046657767727,14.36112635977263,0.24499988555908114,0.3474218842788215,-0.26124985218048025,-0.8401905727994885,0.317690868438528,-0.5507202124899848,0.028220508129024324,0.7945053630371071,15.254259205379494,-33.8963840254022,0.28947036030950435,5,0.3649997711181632,0.23249983787536532,-0.2112501859664926,-0.2504167556762704,1.0874996185302725,2,0.11986724663987025,-1.8636377429157256,6.110000133514403,4.937475040680076,6.105000019073486,1.1411751506243675,6.210000038146973,0.11986724663987025
3489,2004-05-20,6.03249979019165,6.0999999046325675,5.920000076293945,5.985000133514403,862000.0,0.0008294711700027602,-1.0281696951461845,-0.4418569578254586,42.98780372566855,53.16351823570969,0.2651457547679179,0.2587913661443553,-0.18924923133322835,0.045378758915367357,15.015099274969005,0.17999982833862216,0.27026251940141854,-0.26537520885467547,-0.8204600126452988,0.28970959493594783,-0.5429176107499867,0.012167193040635738,0.7541255048083482,24.590102423583584,-21.5975903690284,0.2775424018953116,5,0.19125032424926758,0.22750020027160645,-0.21499979496002197,-0.2554163932800293,1.140000343322753,3,0.12556986291039918,-1.9253631068624386,6.0275001525878915,-1.8636377429157256,6.110000133514403,4.937475040680076,6.105000019073486,0.12556986291039918
3490,2004-05-21,6.045000076293945,6.232500076293945,5.982500076293945,6.0374999046325675,941200.0,0.002072156906266276,-3.2553253657447803,0.15789949203928733,35.738832178218445,50.039181535898805,0.21269786710146565,0.27475117780885583,-0.17947405460587262,0.02852856907093404,15.495821493841492,0.25,0.1854367545177329,-0.26199991703033465,-0.7924009777143342,0.26840114365366485,-0.5272004473723344,0.0032006133116651014,0.6896277055836899,38.75971972303513,-4.122092275181586,0.2652005303419996,5,0.17875003814697266,0.21499991416931152,-0.2256251573562622,-0.2679166793823242,0.9025001525878906,4,0.12158810988221136,-1.0281696951461845,6.03249979019165,-1.9253631068624386,6.0275001525878915,-1.8636377429157256,6.110000133514403,0.12158810988221136
3491,2004-05-24,6.25,6.269999980926514,6.0625,6.074999809265138,1383200.0,0.03391231118589744,-1.0750017881410485,23.332824718669634,31.501824208100828,46.493593250375,-0.00190882617019561,0.12021661682123153,-0.36790017145628884,-0.1777572912704528,15.047434567340634,0.22499990463256836,0.10756828224400294,-0.08512499332428014,-0.5299652484106154,0.35971526176205515,-0.3075451208674478,0.1372951342188875,0.43575011954261367,94.28571817826358,53.94288932112163,0.2224201275431678,5,-0.02624988555908203,0.009999990463256836,-0.4306250810623169,-0.4729166030883789,0.5999999046325675,0,0.13800003051757792,-3.2553253657447803,6.045000076293945,-1.0281696951461845,6.03249979019165,-1.9253631068624386,6.0275001525878915,0.13800003051757792
3492,2004-05-25,6.644999980926514,6.697500228881836,6.170000076293945,6.25,2037200.0,0.06319999694824219,1.109998598100092,2.257140288063837,47.4137883785452,44.96064543904744,-0.42034037871516894,-0.27718074575499596,-0.7366396160243172,-0.5715730883955672,14.401287810331675,0.5275001525878906,0.06404835793537877,0.30237498283386266,-0.15858079194489338,0.7633307576126187,0.07189709544448508,0.5328528702232402,-0.7249999046325684,93.24755785827482,55.2631626033464,0.23047788738937786,5,-0.33624982833862305,-0.38499999046325684,-0.7943750619888306,-0.8679165840148926,-0.0450000762939462,1,0.061324272590115525,-1.0750017881410485,6.25,-3.2553253657447803,6.045000076293945,-1.0281696951461845,6.03249979019165,0.061324272590115525
3493,2004-05-26,6.692500114440918,6.752500057220459,6.5,6.6500000953674325,1241200.0,0.007148251866176958,2.1076948357771865,0.10759499019163801,51.24816512206889,44.052944923803665,-0.4742052811922397,-0.3098511722597532,-0.7576723544835566,-0.6162169792316456,13.780371468336575,0.252500057220459,0.031213444049584815,0.33037509918212926,-0.15574349686193756,0.8164936952261961,0.08731580116009585,0.5734343972041627,-0.7569500350952145,92.79279950099635,55.597068574305254,0.24305929802203324,5,-0.3562500476837158,-0.43250012397766113,-0.8650001287460327,-1.038750171661377,-0.440000057220459,2,0.052297332633188365,1.109998598100092,6.644999980926514,-1.0750017881410485,6.25,-3.2553253657447803,6.045000076293945,0.052297332633188365
3494,2004-05-27,6.864999771118164,7.125,6.639999866485597,6.699999809265138,3235200.0,0.02577506966417986,-2.403511531099853,3.882350301248812,62.668658850443244,44.31662150987828,-0.6320439887457532,-0.4561182687149481,-0.9048618235933441,-0.7882346408146912,14.19388534309254,0.4850001335144034,-0.012063326425785448,0.47137477397918737,-0.059633389720048946,1.0023829376784237,0.20587069212956965,0.7368788558288051,-0.8967716926574703,77.24286684952729,37.37322876248187,0.265504081849618,5,-0.3424997329711914,-0.48999977111816406,-1.0374997854232788,-1.211249828338623,-0.6424999237060556,3,0.03641660718646755,2.1076948357771865,6.692500114440918,1.109998598100092,6.644999980926514,-1.0750017881410485,6.25,0.03641660718646755
3495,2004-05-28,6.755000114440918,6.875,6.6525001525878915,6.875,1394400.0,-0.016023257151446257,2.708334326745012,-0.727272201832215,63.52584908225462,47.0002382856607,-0.4879156169927592,-0.32393839591531126,-0.7698247638463691,-0.6767111874507892,14.629746021469266,0.2224998474121085,-0.04687026272380024,0.33675010204315203,-0.2139673754499034,0.8874675795362075,0.06139136329662431,0.6121088407896798,-0.7173657206878659,65.17648135914523,21.746087894350723,0.2753587387465277,5,-0.2325000762939453,-0.38000011444091797,-0.9275001287460327,-1.101250171661377,-0.6525001525878906,4,0.0618060713546027,-2.403511531099853,6.864999771118164,2.1076948357771865,6.692500114440918,1.109998598100092,6.644999980926514,0.0618060713546027
3496,2004-06-01,6.692500114440918,6.78000020980835,6.5250000953674325,6.7125000953674325,1197200.0,-0.009252405468711533,2.2903196035181193,0.16666666666667407,55.980079918585936,48.31382224175333,-0.3724855823662798,-0.2562658658048331,-0.6821750280062648,-0.6173464851807005,14.717134288860716,0.2550001144409171,-0.07406727605782581,0.2626250982284546,-0.30145655032668994,0.8267067467835991,-0.01941572604911812,0.5446659225060273,-0.5896237843130487,54.71205025015229,11.164670024190876,0.28204082427757227,6,-0.1700000762939453,-0.31750011444091797,-0.8650001287460327,-1.038750171661377,-0.5174999237060556,1,0.038102369828979965,2.708334326745012,6.755000114440918,-2.403511531099853,6.864999771118164,2.1076948357771865,6.692500114440918,0.038102369828979965
3497,2004-06-02,6.857500076293945,6.857500076293945,6.565000057220459,6.6875,1350800.0,0.024654457830638465,2.441175150624376,-8.500011920939947,64.0699624291567,50.57055154367137,-0.4696953971953599,-0.43552252561605975,-0.8145925224405124,-0.7873217598965567,13.579855265969872,0.29250001907348633,-0.08889196569641822,0.4225000619888304,-0.1557049744957988,1.0007050984734596,0.1333975437465158,0.711602580231145,-0.6932963259737486,57.20001220703125,12.277851542865761,0.2891025182423147,6,-0.33500003814697266,-0.33500003814697266,-1.0750000476837158,-1.2037501335144043,-0.8875002861022949,2,-0.0010937180572998528,2.2903196035181193,6.692500114440918,2.708334326745012,6.755000114440918,-2.403511531099853,6.864999771118164,-0.0010937180572998528
3498,2004-06-03,6.4375,6.829999923706055,6.420000076293945,6.800000190734862,1383600.0,-0.061246820506187905,-1.0628921160531561,-2.132353106171948,52.337667227476956,51.609425266094526,0.01629264184930257,-0.0410582651870266,-0.36766934532263384,-0.3720753702775834,12.142618707368907,0.4375,-0.04703340435734127,0.01737499237060547,-0.5433774939711604,0.5781274787123714,-0.2630012508002775,0.2977512355414884,-0.21564847469901505,2.4822589503358827,-42.8592527277037,0.28037624317088305,6,0.11625003814697266,0.08500003814697266,-0.4437500238418579,-0.6175000667572021,-0.4375,3,0.02524270363224357,2.441175150624376,6.857500076293945,2.2903196035181193,6.692500114440918,2.708334326745012,6.755000114440918,0.02524270363224357
3499,2004-06-04,6.632500171661378,6.7150001525878915,6.449999809265138,6.480000019073486,1443600.0,0.030291288801767458,-1.494114162362075,-0.420689854752193,60.65574322512278,54.37797093797279,-0.09459465817136703,-0.2502680836683009,-0.5338925455088495,-0.5724733433864992,11.82471094975051,0.2775001525878915,-0.00925859320486122,0.21325016021728604,-0.34604474531369167,0.7725450657482638,-0.06639729254820281,0.4928976129827749,-0.35645973787845175,46.703325494338934,-2.265478520527445,0.27964745276548886,6,-0.03875017166137784,-0.11000013351440519,-0.6125001907348642,-0.81250023841858,-0.6675000190734863,4,-0.05729364562469852,-1.0628921160531561,6.4375,2.441175150624376,6.857500076293945,2.2903196035181193,6.692500114440918,-0.05729364562469852
3500,2004-06-07,6.922500133514403,6.960000038146973,6.622499942779541,6.677499771118164,1926400.0,0.043724079057261944,1.109374464489807,1.606558145933897,68.8581381105497,58.52867248268934,-0.2760620786745198,-0.5296176168564211,-0.7988894858649038,-0.8675967788531844,11.577048219469926,0.33750009536743164,0.04781452247294027,0.4792501211166371,-0.12373392791480775,1.082234170148082,0.17775809660091468,0.7807421456323596,-0.5955221257584533,93.05557272561889,39.770018974681584,0.30149202451572243,6,-0.27500009536743075,-0.40000009536743075,-0.9025001525878897,-1.1025002002716056,-1.007500171661376,0,-0.10111957711829178,-1.494114162362075,6.632500171661378,-1.0628921160531561,6.4375,2.441175150624376,6.857500076293945,-0.10111957711829178
3501,2004-06-08,7.142499923706055,7.375,6.802499771118164,6.8375000953674325,3711200.0,0.031780395225498026,-2.053330671525737,1.244895417115121,71.66841823906236,61.22363135608013,-0.398001019503579,-0.7210177057306986,-0.9909755229312278,-1.0933556051750157,12.717852684747797,0.5725002288818359,0.11828149520309772,0.6576249122619631,-0.017277563747008173,1.3325273882709343,0.320173674257477,0.9950761502664491,-0.767640596415462,75.65444032794416,18.528568470919872,0.33745123800448573,6,-0.24499988555908203,-0.49499988555908203,-1.0987498760223389,-1.3224999904632568,-1.3274998664855957,1,-0.14560727657850625,1.109374464489807,6.922500133514403,-1.494114162362075,6.632500171661378,-1.0628921160531561,6.4375,-0.14560727657850625
3502,2004-06-09,6.927499771118164,7.164999961853027,6.875,7.142499923706055,1680400.0,-0.030101526760161645,1.2307669735539009,-0.7049189298204767,67.89264089356459,63.073017552912994,-0.1550156566146157,-0.4989121628389146,-0.7538529634972928,-0.8878448471913503,13.789593155936435,0.28999996185302734,0.20206135266151648,0.4218747615814209,-0.28152087053608277,1.1252703936989246,0.07017694552266907,0.7735725776401727,-0.47262919001081904,53.14133354637054,-8.897626522421497,0.3516978160587516,6,-0.029999732971191406,-0.2799997329711914,-0.8337497711181641,-1.1074998378753662,-1.1299996376037607,2,-0.1086249881263931,-2.053330671525737,7.142499923706055,1.109374464489807,6.922500133514403,-1.494114162362075,6.632500171661378,-0.1086249881263931
3503,2004-06-10,6.71999979019165,7.047500133514403,6.627500057220459,6.90500020980835,1809200.0,-0.02995308376502781,-1.2702713848644058,0.8604664573020351,62.64949526321238,63.07088826544289,0.06346991734068563,-0.2818409080043569,-0.5294094165615952,-0.6926540771222687,15.02155040784883,0.4200000762939444,0.27830450105415316,0.19912478923797572,-0.5092058093325011,0.9074553878084526,-0.15504051004726271,0.5532900885232142,-0.19151885557289283,29.18918110838577,-36.03413534386674,0.3541652992852384,6,0.17750024795532227,-0.07249975204467773,-0.46062469482421875,-0.7499997615814209,-0.8449997901916504,3,-0.11160714634168323,1.2307669735539009,6.927499771118164,-2.053330671525737,7.142499923706055,1.109374464489807,6.922500133514403,-0.11160714634168323
3504,2004-06-14,6.75,6.809999942779541,6.550000190734862,6.670000076293945,1681200.0,0.004464317075148827,1.600000000000009,-0.432431039193348,62.88848285565344,63.00006979582053,0.01725615992634033,-0.2952798629004434,-0.53854432663947,-0.7340358231325324,16.187720707263054,0.2599997520446786,0.30407702808832227,0.20899999141693115,-0.5014582932681613,0.9194582761020236,-0.14622915092561506,0.5642291337594774,0.625,24.242406727740452,-42.49721721533499,0.35522914234254627,6,0.14750003814697266,-0.10249996185302734,-0.4856250286102295,-0.7750000953674316,-1.0999999046325675,0,-0.11111111111111116,-1.2702713848644058,6.71999979019165,1.2307669735539009,6.927499771118164,-2.053330671525737,7.142499923706055,-0.11111111111111116
3505,2004-06-15,6.860000133514403,6.922500133514403,6.727499961853027,6.7874999046325675,1269600.0,0.016296316076207962,-1.0259746050304528,0.9062537252938512,61.553033415991116,63.61928685108777,-0.08524814487804822,-0.37322209531805495,-0.6270990896723649,-0.8543345396595567,17.43930311529926,0.19500017166137606,0.322417847251792,0.28650012016296333,-0.4196595786226398,0.9926598189485665,-0.06657972922983824,0.6395799695557649,0.49849987030029386,37.575759327225924,-24.618676580050256,0.35307984939280135,6,0.03749990463256925,-0.21250009536743075,-0.5956251621246329,-0.885000228881835,-1.1125001907348624,1,-0.1304664669835801,1.600000000000009,6.75,-1.2702713848644058,6.71999979019165,1.2307669735539009,6.927499771118164,-0.1304664669835801
3506,2004-06-16,6.885000228881836,6.9375,6.642499923706055,6.857500076293945,1004800.0,0.0036443286998342206,3.4528415961305927,0.37931125200599825,55.28634911832388,62.643329816550796,-0.08948030429790688,-0.35499092194005577,-0.6397537145842218,-0.8883416438732974,17.887318031904968,0.2950000762939453,0.3051809455302221,0.27250020503997785,-0.4104904852209321,0.9554908953008878,-0.06899514009047714,0.6139955501704328,0.4573297786712649,54.47157119065126,-3.638092145322908,0.3414953451304551,6,0.012499809265136719,-0.23750019073486328,-0.4987502098083496,-0.9100003242492676,-1.4600000381469727,2,-0.14088601812382828,-1.0259746050304528,6.860000133514403,1.600000000000009,6.75,-1.2702713848644058,6.71999979019165,-0.14088601812382828
3507,2004-06-17,6.767499923706055,6.940000057220459,6.682499885559082,6.922500133514403,903200.0,-0.017066129450930223,1.7105273064480913,-5.636339991677038,51.60255992253231,62.561651227112506,0.015545706461507436,-0.1957425821879566,-0.508520331326789,-0.7776159054475738,18.543446606104947,0.25750017166137695,0.2912545806069131,0.12212491035461426,-0.5211669321723598,0.7654167528815883,-0.19952101090887275,0.44377083161810127,0.5589834875106812,43.71854431902392,-9.590683291741634,0.3216459212634869,6,0.14499998092651367,-0.11999988555908203,-0.38124990463256836,-0.7925000190734863,-1.2174997329711914,3,-0.14074619537845268,3.4528415961305927,6.885000228881836,-1.0259746050304528,6.860000133514403,1.600000000000009,6.75,-0.14074619537845268
3508,2004-06-18,6.75,6.852499961853027,6.565000057220459,6.677499771118164,1286400.0,-0.002585877192957775,1.0720702453776891,-0.46774277900319905,47.36842679558072,61.08528273494117,0.09167617773181913,-0.12789681309044987,-0.47301660042879945,-0.7650385752441213,18.853123021028225,0.28749990463256836,0.29821122364064223,0.06849999427795428,-0.5061839220365822,0.6431839105924908,-0.21884196387931443,0.355841952435223,0.5609537468070984,51.28201993180015,0.9589179742427945,0.28734195815726843,6,0.21250009536743164,-0.10249996185302734,-0.36374998092651367,-0.7750000953674316,-0.11749982833862216,4,-0.14111109133119948,1.7105273064480913,6.767499923706055,3.4528415961305927,6.885000228881836,-1.0259746050304528,6.860000133514403,-0.14111109133119948
3509,2004-06-21,6.789999961853027,6.869999885559082,6.6875,6.78249979019165,756800.0,0.005925920274522545,1.1791028630153755,0.1034503170134961,50.82741927702042,59.081869531215695,0.08534163605253742,-0.11408627442861796,-0.4990124437745127,-0.8074632716542229,18.932931768177447,0.18249988555908203,0.2773060017152993,0.0706249475479126,-0.41725408246583484,0.55850397756166,-0.17331456745896112,0.3145644625547863,0.5057347138326262,59.9999745686849,11.078370122042038,0.24393951500687375,6,0.1725001335144043,-0.1424999237060547,-0.39125001430511475,-0.815000057220459,-0.06750011444091886,0,-0.13475699072070668,1.0720702453776891,6.75,1.7105273064480913,6.767499923706055,3.4528415961305927,6.885000228881836,-0.13475699072070668
3510,2004-06-22,6.78000020980835,6.804999828338622,6.672500133514403,6.752500057220459,793200.0,-0.0014727175406270554,2.419373892498602,3.6666030898340645,52.12121394273839,56.90995794273526,0.08158117512321184,-0.048695476428411766,-0.4753196011402929,-0.7964848668516247,19.59272796544995,0.13249969482421875,0.31071783973094824,0.023875188827514826,-0.34675893354085385,0.3945093111958835,-0.1614418723566695,0.20919225001169917,0.5008197761782878,57.3333740234375,8.766483648363604,0.1853170611841844,6,0.0774998664855957,-0.13250017166137695,-0.381250262260437,-0.8050003051757812,0.009999752044677734,1,-0.16666667838832694,1.1791028630153755,6.789999961853027,1.0720702453776891,6.75,1.7105273064480913,6.767499923706055,-0.16666667838832694
3511,2004-06-23,7.112500190734862,7.119999885559082,6.7249999046325675,6.7249999046325675,1266000.0,0.04904129360431275,-1.0387080737392789,14.090841309474268,55.717490083713756,55.55716340830738,-0.28566222077476944,-0.3301953096861725,-0.7950579565929479,-1.1246257425543558,20.775253647035857,0.39499998092651456,0.32015460129041085,0.3132501602172839,-0.0066680023300476066,0.6331683227646154,0.15329107894361815,0.4732092414909497,0.15370339934673982,98.64870321731995,49.05990595544857,0.1599590812736656,6,-0.27750015258788974,-0.46500015258788974,-0.716875195503234,-1.137500286102294,-0.17000007629394442,2,-0.19191567119160802,2.419373892498602,6.78000020980835,1.1791028630153755,6.789999961853027,1.0720702453776891,6.75,-0.19191567119160802
3512,2004-06-24,7.052499771118164,7.324999809265138,7.014999866485597,7.127500057220459,1939600.0,-0.008435911143434227,-3.1333299424935244,-0.19354898252254668,66.44383676774932,55.97875690881148,-0.2302825435283884,-0.25096797651591096,-0.7152347008055351,-1.0616885658812034,21.771285452759166,0.309999942779541,0.2825451568496433,0.23287475109100342,-0.09741723944926228,0.5631667416312691,0.06772875582087057,0.39802074636113627,-0.5024995803833017,64.14472012473053,8.242118527978512,0.165145995270133,6,-0.11499977111816406,-0.4049997329711914,-0.7099997997283936,-1.0774998664855957,-0.2199997901916504,3,-0.23076917875961345,-1.0387080737392789,7.112500190734862,2.419373892498602,6.78000020980835,1.1791028630153755,6.789999961853027,-0.23076917875961345
3513,2004-06-25,7.042500019073486,7.232500076293945,6.9375,6.960000038146973,1464400.0,-0.0014179017893243273,-3.6274501004162505,-1.0999955495368339,62.166164549246076,55.89849931921066,-0.18967121823162358,-0.22493521662633142,-0.6817346243120577,-1.0515214091857175,22.531081820847625,0.2950000762939453,0.21203919360587165,0.2053750038146971,-0.13353293966784552,0.5442829472972397,0.035921032073425785,0.3748289755559684,-0.47699983596801854,56.704991482697544,-0.34633353171343373,0.16945397174127133,6,-0.09750008583068848,-0.39499998092651367,-0.7162500619888306,-1.067500114440918,-0.502500057220459,4,-0.2119275575855769,-3.1333299424935244,7.052499771118164,-1.0387080737392789,7.112500190734862,2.419373892498602,6.78000020980835,-0.2119275575855769
3514,2004-06-28,7.114999771118164,7.175000190734862,7.010000228881836,7.09499979019165,1211600.0,0.010294604451306144,1.3571285034553633,0.2424240672774037,56.55876013908374,55.34358006622095,-0.22903653738328167,-0.2927549825129647,-0.7272310093093282,-1.1235103044903862,22.305267970615475,0.16499996185302646,0.1645113452471545,0.26537475585937464,-0.09558615474296328,0.6263356664617126,0.08489430055820613,0.44585521116054316,-0.5343095954895025,67.81607011446285,14.686226539983906,0.18048045530116885,6,-0.1699998378753662,-0.4674997329711914,-0.7887498140335083,-1.1399998664855957,-0.5774998664855966,0,-0.06781442234410062,-3.6274501004162505,7.042500019073486,-3.1333299424935244,7.052499771118164,-1.0387080737392789,7.112500190734862,-0.06781442234410062
3515,2004-06-29,7.172500133514403,7.242499828338622,7.072500228881836,7.072500228881836,1062000.0,0.008081569113979503,-2.3999952316238526,4.999999999999956,51.149432637200185,54.883922679429425,-0.26546339352081194,-0.33452482915881543,-0.7547299989927483,-1.1761418724732673,22.129563942208737,0.16999959945678622,0.14667053298061905,0.3020001173019402,-0.08338277009190787,0.6873830046957883,0.10930867360501573,0.4946915609988647,-0.5769237652130119,74.58338333501528,23.298828239026463,0.19269144369692418,6,-0.22750020027160556,-0.49375009536743075,-0.930625081062316,-1.197500228881835,-0.6350002288818359,1,-0.0627396692541855,1.3571285034553633,7.114999771118164,-3.6274501004162505,7.042500019073486,-3.1333299424935244,7.052499771118164,-0.0627396692541855
3516,2004-06-30,6.947500228881836,7.244999885559082,6.947500228881836,7.119999885559082,1654000.0,-0.031369801386440854,-2.4492782467837615,-1.7249982118589668,50.76047337037795,54.79035750696784,-0.03426930924424276,-0.09427496175772632,-0.5018858701778104,-0.9444983563766787,22.288641967345903,0.2974996566772461,0.12064493479594063,0.0642502069473263,-0.3131267989648254,0.44162721285947804,-0.12443829600874956,0.25293870990340217,-0.33733539176116967,2.580705497842843,-46.46677606077979,0.18868850295607603,6,-0.002500295639038086,-0.22875022888183594,-0.7056251764297485,-0.9725003242492676,-0.5375003814697275,2,-0.022670062877300223,-2.3999952316238526,7.172500133514403,1.3571285034553633,7.114999771118164,-3.6274501004162505,7.042500019073486,-0.022670062877300223
3517,2004-07-01,6.8499999046325675,7.067500114440918,6.760000228881836,7.0625,1449200.0,-0.014033871325969116,1.7640398871022702,1.231887062621979,55.39419169235516,55.68210916216499,0.08511508441509985,0.002777038594271808,-0.3733122462528069,-0.842823209027534,21.967172755842395,0.30749988555908203,0.08943480588766306,-0.03287510871887278,-0.410374741281859,0.34462452384411346,-0.22162492500036546,0.1558747075626199,-0.22553836806901195,18.55664731132456,-31.639465078173096,0.1887498162814931,7,0.14875006675720304,-0.07749986648559481,-0.6081248521804801,-0.8749999999999991,-0.5050001144409171,3,0.013503680451994349,-2.4492782467837615,6.947500228881836,-2.3999952316238526,7.172500133514403,1.3571285034553633,7.114999771118164,0.013503680451994349
3518,2004-07-02,6.5999999046325675,6.9099998474121085,6.545000076293945,6.8474998474121085,1428800.0,-0.0364963508730749,-1.0419590493123585,1.1647050903746208,44.73684122467783,55.00537826746026,0.3482188935265693,0.27992734788759055,-0.10199862340828858,-0.5895807222912444,21.95299279825907,0.3649997711181632,0.07206806865093895,-0.291000103950501,-0.6335117198716302,0.0515115119706282,-0.46225591191106563,-0.11974429598993641,0.7249999046325701,7.857120474984308,-43.7373649773535,0.17125580796056447,7,0.33500003814697354,0.2975001335144052,-0.31562483310699374,-0.5624999999999991,0.059999942779541016,4,0.03522728479598203,1.7640398871022702,6.8499999046325675,-2.4492782467837615,6.947500228881836,-2.3999952316238526,7.172500133514403,0.03522728479598203
3519,2004-07-06,6.252500057220459,6.5999999046325675,6.1599998474121085,6.5974998474121085,3205200.0,-0.05265149279293124,1.5142867263485427,1.393938868498874,31.729325206022295,52.73961285226959,0.6833140400722488,0.6297884440572501,0.2635386955823007,-0.24220999028726808,22.216778666186414,0.440000057220459,0.06425064721369189,-0.6194999456405643,-1.0525752402480713,-0.1864246510330574,-0.8360375929443178,-0.40296229833681085,1.0568997573852545,8.525364659555935,-42.99000226938651,0.21653764730375338,7,0.48999977111816406,0.5149998664855957,0.04562497138977051,-0.21500015258789062,0.372499942779541,1,0.04598159168356353,-1.0419590493123585,6.5999999046325675,1.7640398871022702,6.8499999046325675,-2.4492782467837615,6.947500228881836,0.04598159168356353
3520,2004-07-07,6.2224998474121085,6.3125,6.195000171661378,6.2249999046325675,1434400.0,-0.00479811427969612,-3.0869925778498715,0.007246547074913255,30.134927003187244,49.897105843322194,0.6994734650667951,0.6373339527429147,0.31119668226289754,-0.21070503275845542,21.790372044746874,0.11749982833862216,0.06808054437721989,-0.6145001411437994,-1.1347597261491158,-0.09424055613848292,-0.8746299336464576,-0.35437034864114114,1.0409239685058607,5.76036846106855,-43.50641379489227,0.26012979250265805,7,0.5199999809265146,0.5450000762939462,0.22625017166137784,-0.07874989509582431,0.21250009536743253,2,0.05062275049335119,1.5142867263485427,6.252500057220459,-1.0419590493123585,6.5999999046325675,1.7640398871022702,6.8499999046325675,0.05062275049335119
3521,2004-07-08,6.102499961853027,6.244999885559082,6.03249979019165,6.1875,1366400.0,-0.019284835436193415,1.125002980235081,33.999237078008775,30.08982241100273,45.857770914794806,0.7388345709449426,0.7119255386934622,0.4534656429885624,-0.08868538335460396,20.538768938768342,0.21250009536743164,0.0556321066618386,-0.6825000286102298,-1.2768174615699355,-0.08818259565052422,-0.9796587450900827,-0.38534131213037703,1.116786895324707,6.763299490959216,-41.42053127530785,0.29715871647985304,7,0.5362498760223389,0.6012499332427979,0.346250057220459,0.041249990463256836,0.29250001907348633,3,0.07128225243731956,-3.0869925778498715,6.2224998474121085,1.5142867263485427,6.252500057220459,-1.0419590493123585,6.5999999046325675,0.07128225243731956
3522,2004-07-09,6.175000190734862,6.255000114440918,6.074999809265138,6.167500019073486,792800.0,0.011880414475221146,1.1492571304939356,-0.0882372740634257,33.333342547575825,42.65412402572033,0.5909116740121929,0.6115119211525695,0.3785039707581612,-0.15683431963617522,19.206036914119935,0.18000030517578036,0.04068817894699173,-0.5723748207092294,-1.2214622027233526,0.07671256130489379,-0.896918511716291,-0.2478311297021678,0.9730794424237068,16.239360826321978,-30.249165733836,0.32454369100706154,7,0.4637496471405038,0.5287497043609628,0.27374982833862394,-0.03125023841857821,0.4499998092651376,4,0.03805662338761473,1.125002980235081,6.102499961853027,-3.0869925778498715,6.2224998474121085,1.5142867263485427,6.252500057220459,0.03805662338761473
3523,2004-07-12,5.96999979019165,6.1875,5.96999979019165,6.184999942779541,1370400.0,-0.033198444406657646,-1.023256329731552,-28.66603089834404,28.306883179235882,39.515026585737225,0.7015549844761031,0.7983764377858993,0.5848158592589936,0.049772768011301594,18.925064070979936,0.2175002098083496,-0.01860407306762113,-0.7398752212524418,-1.4763935415956944,-0.0033569009091891644,-1.108134381424068,-0.37161606108081546,1.1111450523889035,0.0,-42.9296276383968,0.36825916017162624,7,0.6375000476837158,0.7025001049041748,0.5525002479553223,0.1737501621246338,0.577500343322753,0,0.06281407255928251,1.1492571304939356,6.175000190734862,1.125002980235081,6.102499961853027,-3.0869925778498715,6.2224998474121085,0.06281407255928251
3524,2004-07-13,6.0,6.1525001525878915,5.987500190734862,6.050000190734862,879200.0,0.0050251609485210125,-3.400010172551855,0.2325588616241686,29.58116000172754,37.11855184846249,0.5551378111104714,0.7476390097496202,0.5586788304992627,0.02146355129816868,18.926386332668148,0.18250036239624112,-0.10190393494001615,-0.6723750114440916,-1.4738038524422121,0.1290538295540289,-1.0730894319431519,-0.27166059094503137,0.9922532383894413,8.759179979812746,-31.012188658998323,0.40071442049906036,7,0.6074998378753662,0.6724998950958252,0.5381250381469727,0.14374995231628418,0.8425002098083496,1,0.10999997456868482,-1.023256329731552,5.96999979019165,1.1492571304939356,6.175000190734862,1.125002980235081,6.102499961853027,0.10999997456868482
3525,2004-07-14,5.9650001525878915,6.132500171661378,5.8474998474121085,5.992499828338622,947200.0,-0.005833307902018081,-1.1714286752297434,0.5499914169638682,14.418628720805685,33.08056910962112,0.4479474659990563,0.7506352406768606,0.5963282757225841,0.06251867925933485,18.77745611396876,0.28500032424926935,-0.18009354092884777,-0.662624859809875,-1.518071021681478,0.19282130206172798,-1.0903479407456764,-0.23490177887407349,0.9454728099457261,28.834411823213845,-3.345227691147553,0.42772308093580136,7,0.49249982833862216,0.6462497711181632,0.5931248664855948,0.23124980926513583,0.884999752044676,2,0.11064540327392458,-3.400010172551855,6.0,-1.023256329731552,5.96999979019165,1.1492571304939356,6.175000190734862,0.11064540327392458
3526,2004-07-15,5.914999961853027,6.047500133514403,5.877500057220459,5.9124999046325675,683200.0,-0.008382261434339067,-3.6896733161013415,-0.09091224358867024,14.508606571035386,28.537726318363376,0.3755816822237996,0.7633782259743649,0.642084689855233,0.11778602089482071,18.954833443148093,0.17000007629394442,-0.2596036967082318,-0.6641250371932985,-1.5668158777875911,0.2385658034009941,-1.1154704574904448,-0.2127796168961522,0.8891756891684395,16.564434407142787,-11.09381672206251,0.45134542029714625,7,0.46374988555908114,0.6962499618530273,0.6700000762939453,0.28125,1.0850000381469727,3,0.08791208525445371,-1.1714286752297434,5.9650001525878915,-3.400010172551855,6.0,-1.023256329731552,5.96999979019165,0.08791208525445371
3527,2004-07-16,5.815000057220459,6.014999866485597,5.75,5.9625000953674325,1166400.0,-0.016906154738374757,1.0990123316903593,-58.99866488649475,13.737099344345737,25.093310553882034,0.3501492697086688,0.830964413750598,0.7270811235927024,0.22454756620697758,19.255839804267943,0.2649998664855966,-0.3451966711978969,-0.7164999485015873,-1.6760590681786258,0.24305917117545128,-1.1962795083401065,-0.236720388663068,0.8935080134400719,14.85715593610491,-8.749855978293823,0.47977955983851905,7,0.3599998950958252,0.7224998474121094,0.9574999809265137,0.5537500381469727,1.1475000381469735,4,0.09974203232996892,-3.6896733161013415,5.914999961853027,-1.1714286752297434,5.9650001525878915,-3.400010172551855,6.0,0.09974203232996892
3528,2004-07-19,5.797500133514403,5.929999828338622,5.747499942779541,5.882500171661378,1022000.0,-0.003009445147696299,1.027783811849986,0.5762712960269054,9.771033889919465,22.653500407648384,0.2702645848441092,0.8152446606867203,0.7297096445000459,0.25008001079441566,20.046995351098175,0.18249988555908114,-0.4232342610606725,-0.6863748788833623,-1.6936359760496114,0.32088621828288666,-1.1900054274664873,-0.1827443303002374,0.7959869686668641,12.345719711731237,-5.434957187045674,0.5036305485831245,7,0.2324998378753671,0.7387497425079355,0.9749999046325692,0.6712498664855966,1.1424999237060556,0,0.14273391072506492,1.0990123316903593,5.815000057220459,-3.6896733161013415,5.914999961853027,-1.1714286752297434,5.9650001525878915,0.14273391072506492
3529,2004-07-20,5.875,5.925000190734862,5.789999961853027,5.862500190734862,829600.0,0.013367807624114159,1.4000000000000221,-0.14705651359266522,10.859742044878203,20.511813190058493,0.14928379501758737,0.701654749035832,0.6406725388483601,0.18029327519099247,20.827370839797048,0.13500022888183505,-0.5077284256004209,-0.5631250143051147,-1.594668151591291,0.46841812298106156,-1.078896582948203,-0.047353445662026594,0.6000488998650262,33.1168782914129,21.591027513853675,0.5157715686430883,7,0.1262500286102295,0.6612498760223389,0.8975000381469727,0.6162500381469727,1.125,1,0.11446810783223893,1.027783811849986,5.797500133514403,1.0990123316903593,5.815000057220459,-3.6896733161013415,5.914999961853027,0.11446810783223893
3530,2004-07-21,5.6500000953674325,6.079999923706055,5.6500000953674325,5.945000171661378,1242000.0,-0.03829785610767111,-1.9152523195292992,-23.600366216523845,10.859742044878203,18.375137593822434,0.3179726085437853,0.8829253017279433,0.857972180899294,0.40978035887453057,21.439067728372237,0.42999982833862216,-0.5695327485460684,-0.7316249132156365,-1.8071715928171574,0.34392176638588445,-1.269398253016397,-0.19385157341487602,0.7231919505056261,0.0,-12.134489361802228,0.5377733398007606,7,0.3025000095367423,0.8374998569488525,1.1224999427795401,0.8412499427795401,1.1075000762939453,2,0.2110619635951292,1.4000000000000221,5.875,1.027783811849986,5.797500133514403,1.0990123316903593,5.815000057220459,0.2110619635951292
3531,2004-07-22,5.747499942779541,5.887499809265138,5.605000019073486,5.644999980926514,1530800.0,0.017256609870157424,-2.0958900530400117,-0.34745740794620633,16.74208795666317,16.531664861498804,0.1841898558805326,0.7145553729004632,0.7580177949970031,0.319030150646026,21.20884217217192,0.2824997901916513,-0.5795598925057615,-0.5658750534057617,-1.6191484390552038,0.48739833224368034,-1.0925117462304827,-0.03923836058104069,0.5099813910126176,29.99998996132097,17.906297242514032,0.5266366928247213,7,0.14875006675720215,0.7174999713897705,1.0250000953674316,0.7437500953674316,1.1675000190734863,3,0.19182252680803824,-1.9152523195292992,5.6500000953674325,1.4000000000000221,5.875,1.027783811849986,5.797500133514403,0.19182252680803824
3532,2004-07-23,5.425000190734863,5.7874999046325675,5.387499809265137,5.7874999046325675,1823600.0,-0.05611131017927662,1.206898819679124,-3.5365838908065674,16.040471071006536,15.168730182806655,0.43484236467541404,0.957992050493969,1.0677367512714087,0.6412568073303877,20.68527841351317,0.40000009536743075,-0.5949203315856231,-0.8069998264312748,-1.8712558834905568,0.2572562306280073,-1.3391278549609158,-0.27487179790163374,0.7150345064079344,5.415216645848798,-6.916355622273944,0.5321280285296411,7,0.3449997901916504,0.9312496185302734,1.3474998474121094,1.0662498474121094,1.3199996948242188,4,0.29032253527935614,-2.0958900530400117,5.747499942779541,-1.9152523195292992,5.6500000953674325,1.4000000000000221,5.875,0.29032253527935614
3533,2004-07-26,5.550000190734863,5.800000190734862,5.462500095367432,5.462500095367432,2098800.0,0.02304147384427413,-6.714279486215314,-0.24137976393582417,26.69984124408458,14.848583654179661,0.2726747778962091,0.7541081537341991,0.9342881464881918,0.5185174092030476,20.448160377269325,0.3749999999999991,-0.6012161147804536,-0.6073748350143431,-1.6412108455743963,0.42646117554571017,-1.1242928402943697,-0.09045682973431646,0.43952752883240187,23.46575517910483,10.212670237955415,0.5169180052800266,7,0.20999979972839355,0.8062496185302734,1.2299997806549072,0.9412498474121094,1.3350000381469727,0,0.25450447857471925,1.206898819679124,5.425000190734863,-2.0958900530400117,5.747499942779541,-1.9152523195292992,5.6500000953674325,0.25450447857471925
3534,2004-07-27,6.632500171661378,6.772500038146973,6.237500190734862,6.320000171661378,5782400.0,0.1950450349053381,-1.2408372362416111,3.5714246788845836,58.00781901198226,19.691827019865947,-0.7941870355575613,-0.38619321734838863,-0.14207982343122527,-0.5553777175943964,19.76688936700274,1.2224998474121094,-0.5936752082807253,0.49925012588501083,-0.46034833373862494,1.4588485855086466,0.01945089607319339,0.9790493556968283,-1.2450003623962411,89.89170806140429,72.56413415189755,0.47979922981181783,7,-0.5525002479553232,-0.2762503623962411,0.1724998950958243,-0.14125013351440519,0.14499998092651367,1,0.04636258991336817,-6.714279486215314,5.550000190734863,1.206898819679124,5.425000190734863,-2.0958900530400117,5.747499942779541,0.04636258991336817
3535,2004-07-28,6.7224998474121085,6.797500133514403,6.5,6.617499828338622,2348800.0,0.013569494673407068,1.3333289701276168,0.33600006103515623,62.252963458438074,24.99675556291069,-0.8553887002236049,-0.5392837071258567,-0.2203425472938445,-0.6378117706344355,18.89237309001371,0.2975001335144034,-0.5519277084471312,0.6117498159408559,-0.26256053346506025,1.486060165346772,0.17459464123789825,1.0489049906438135,-1.3073000335693354,94.68083199610413,72.87676669543599,0.4371551747029579,7,-0.629999876022338,-0.36625003814697177,0.08250021934509366,-0.23124980926513583,0.1224999427795419,2,0.04127930961496684,-1.2408372362416111,6.632500171661378,-6.714279486215314,5.550000190734863,1.206898819679124,5.425000190734863,0.04127930961496684
3536,2004-07-29,6.789999961853027,6.8125,6.574999809265138,6.807499885559082,2316400.0,0.010040924651995908,16.272645304480445,-0.16666590978242607,62.178215129318275,30.379101761240975,-0.8780540922494442,-0.6526500525530601,-0.2716943797666058,-0.697622905065459,18.558655795366192,0.2375001907348624,-0.510191138541126,0.687124943733215,-0.1577951766859238,1.5320450641523538,0.26466488352364514,1.1095850039427848,-1.3195081352233888,98.4210501659393,72.77719584894218,0.4224600602095695,7,-0.690000057220459,-0.4337501525878906,-0.03749990463256836,-0.2987499237060547,0.019999980926513672,3,-0.004786419790020147,1.3333289701276168,6.7224998474121085,-1.2408372362416111,6.632500171661378,-6.714279486215314,5.550000190734863,-0.004786419790020147
3537,2004-07-30,6.942500114440918,6.977499961853027,6.699999809265138,6.71999979019165,1550800.0,0.022459521862246534,-1.1142845724728188,-12.714359673024523,69.66634118946456,37.03413590563487,-0.9541366323355378,-0.8409826209441249,-0.40610243599164875,-0.837118188016106,19.14653154142699,0.27750015258788974,-0.43525341357563274,0.8350000858306883,-0.02795986797066785,1.6979600396320444,0.4035201089300102,1.2664800627313664,-1.3914877974090576,97.68977884510974,65.96000360045127,0.43147997690067824,7,-0.7600002288818359,-0.5862503051757812,-0.2012500762939453,-0.4512500762939453,-0.08750009536743164,4,-0.0039611310240655895,16.272645304480445,6.789999961853027,1.3333289701276168,6.7224998474121085,-1.2408372362416111,6.632500171661378,-0.0039611310240655895
3538,2004-08-02,6.832499980926514,6.90500020980835,6.7775001525878915,6.800000190734862,1036400.0,-0.01584445541248114,-2.2903297257720685,0.1460662599090943,66.30754576096787,43.19500298520039,-0.7620164117077728,-0.7511847034763202,-0.2762557695660366,-0.7122656472238287,20.5698151040051,0.16499996185302646,-0.3543452264997633,0.7133749485015866,-0.18313177235392608,1.6098816693570992,0.26512158807383024,1.1616283089293429,-1.1673686523089604,80.40540192229874,43.87928934016186,0.4482533604277565,8,-0.6500000953674316,-0.5162501335144043,-0.039999961853027344,-0.341249942779541,-0.09250020980834961,0,-0.012806453803394846,-1.1142845724728188,6.942500114440918,16.272645304480445,6.789999961853027,1.3333289701276168,6.7224998474121085,-0.012806453803394846
3539,2004-08-03,6.539999961853027,6.802499771118164,6.5374999046325675,6.78000020980835,1157200.0,-0.04281010170362598,-1.1632610163817565,-7.384670686796459,60.23131527664365,48.68073334428544,-0.4081917936239776,-0.4596057799491442,0.03293992123463241,-0.40199250464957537,20.962167557548682,0.2950000762939462,-0.26128739804845935,0.40649993419647235,-0.5080496445332008,1.3210495129261455,-0.05077485516836422,0.8637747235613089,-0.7698791425766363,8.376956031116748,-27.919100851136946,0.4572747893648366,8,-0.3575000762939453,-0.22375011444091797,0.2562500238418579,-0.04874992370605469,0.32250022888183505,1,0.05275233471577234,-2.2903297257720685,6.832499980926514,-1.1142845724728188,6.942500114440918,16.272645304480445,6.789999961853027,0.05275233471577234
3540,2004-08-04,6.5374999046325675,6.644999980926514,6.335000038146973,6.517499923706055,793600.0,-0.00038227174847738077,1.6382958864194825,-0.08333316776504297,61.266970012847395,53.627942461639236,-0.297886646174903,-0.45565856499696,0.052047844645543684,-0.3825912909596374,21.143769177843552,0.309999942779541,-0.15443850629994937,0.38824987411498935,-0.5434422037352347,1.3199419519652134,-0.07759616481012266,0.8540959130401014,-0.6707887539500454,31.517492689732833,-6.973980395979339,0.465846038925112,8,-0.35500001907348544,-0.2212500572204581,0.2587500810623178,-0.046249866485594815,0.45749998092651456,2,0.03671131953443796,-1.1632610163817565,6.539999961853027,-2.2903297257720685,6.832499980926514,-1.1142845724728188,6.942500114440918,0.03671131953443796
3541,2004-08-05,6.5374999046325675,6.627500057220459,6.449999809265138,6.492499828338622,1061600.0,0.0,-1.7307706415288728,2.250005960470262,63.56807516781983,58.90878736128516,-0.1944934568398926,-0.4441714146649609,0.06238935769397447,-0.3697498428911823,20.885979843960403,0.17750024795532138,-0.047319400564960645,0.36649987697601194,-0.5807764686293488,1.3137762225813727,-0.1071382958266689,0.8401380497786928,-0.5819256490564051,31.517492689732833,-9.551978073228511,0.47363817280268045,8,-0.317499876022338,-0.2212500572204581,0.2743750810623178,-0.046249866485594815,1.0075001716613778,3,0.04703631205274417,1.6382958864194825,6.5374999046325675,-1.1632610163817565,6.539999961853027,-2.2903297257720685,6.832499980926514,0.04703631205274417
3542,2004-08-06,6.4099998474121085,6.539999961853027,6.2750000953674325,6.4375,2074800.0,-0.019502877105988303,1.2795679959309834,-0.6111134658585371,61.04598396416592,62.72502544129419,0.09769625843536911,-0.3142761826269984,0.18622860753570603,-0.22766422786604412,20.75903628445125,0.2649998664855948,0.08202533464884265,0.22724983692169065,-0.726046154731864,1.1805458285752453,-0.24939815890508665,0.703897832748468,-0.37267153533379727,21.42852817804314,-22.312866427430745,0.4766479958267772,8,0.19750022888183683,-0.18249988555908114,0.42187511920929044,0.08125019073486417,1.0675001144409189,4,0.062402512463229476,-1.7307706415288728,6.5374999046325675,1.6382958864194825,6.5374999046325675,-1.1632610163817565,6.539999961853027,0.062402512463229476
3543,2004-08-09,6.34499979019165,6.362500190734862,6.130000114440918,6.3499999046325675,2026000.0,-0.01014041478436234,14.499650327421547,0.18182133444301912,58.51448971767956,62.78132218637168,0.32109267514924156,-0.2316167047890607,0.24520576755925028,-0.14874760095162376,20.483953031422647,0.2799997329711905,0.19966270349164272,0.14349977970123273,-0.8069243927899548,1.0939239521924202,-0.331712306544361,0.6187118659468265,-0.23245774613136216,31.970228328892304,-12.573325043304607,0.47521208624559386,8,0.20875024795532227,-0.16249990463256836,0.5406252145767212,0.14625024795532227,1.1000003814697275,0,0.08037828932165048,1.2795679959309834,6.4099998474121085,-1.7307706415288728,6.5374999046325675,1.6382958864194825,6.5374999046325675,0.08037828932165048
3544,2004-08-10,6.6599998474121085,6.675000190734862,6.322500228881836,6.327499866485597,1496000.0,0.04964540073072943,-1.0583984084045985,-66.498474156029,67.71929448844821,63.388692300817254,0.011626300826083735,-0.5213667462751612,-0.0778420680864853,-0.44969432081045824,19.947366931360477,0.35249996185302646,0.36502218118237817,0.42549984455108536,-0.5411594997524398,1.3921591888546105,-0.057829827600677675,0.9088295167028484,-0.5299997329711905,97.24764381231692,45.12523262864394,0.4833296721517627,8,-0.10624980926513583,-0.47749996185302646,0.25625014305114835,-0.16874980926513583,0.8900003433227539,1,0.012012000831672864,14.499650327421547,6.34499979019165,1.2795679959309834,6.4099998474121085,-1.7307706415288728,6.5374999046325675,0.012012000831672864
3545,2004-08-11,6.625,6.6599998474121085,6.375,6.542500019073486,1634400.0,-0.005255232464563608,2.737710864093336,0.24812025762115023,65.73991187877954,63.78443638409072,0.03502455505526214,-0.45786090565827386,-0.047916467889074,-0.4004624734727473,18.99579382444521,0.2849998474121085,0.5044771525320213,0.3575000047683714,-0.6154633424293445,1.3304633519660873,-0.12898166883048656,0.8439816783672294,-0.49499988555908203,90.8256543604785,34.42171105758389,0.48648167359885813,8,-0.07124996185302734,-0.44250011444091797,0.12999987602233887,-0.13374996185302734,0.9699997901916504,2,0.03584908539394149,-1.0583984084045985,6.6599998474121085,14.499650327421547,6.34499979019165,1.2795679959309834,6.4099998474121085,0.03584908539394149
3546,2004-08-12,6.434999942779541,6.572500228881836,6.315000057220459,6.5625,1198400.0,-0.028679253920069314,2.491515561000999,-1.5454555963355778,69.02070945820348,63.71269952506171,0.1892766363320737,-0.23916860088549097,0.136711774934958,-0.19703110378819133,17.957710686622306,0.309999942779541,0.4954958300064849,0.1414999485015871,-0.8195196762601693,1.1025195732633435,-0.33900986387929066,0.6220097608824648,-0.2371998405456539,55.96326342055815,-6.6057751188213985,0.4805098123808782,8,0.08250021934509277,-0.252500057220459,0.31999993324279785,0.06500005722045898,1.0875000953674316,3,0.08702407890584296,2.737710864093336,6.625,-1.0583984084045985,6.6599998474121085,14.499650327421547,6.34499979019165,0.08702407890584296
3547,2004-08-13,6.394999980926514,6.480000019073486,6.322500228881836,6.46999979019165,592000.0,-0.006216000343233885,2.3157757365858553,0.5882335341658346,66.4396835360015,63.72738150006544,0.16030410519417782,-0.16178328592838653,0.1654451084124462,-0.14122115855895956,16.517199252224348,0.1574997901916504,0.4642601103586097,0.07249999046325684,-0.8623711211758662,1.00737110210238,-0.39493556535630425,0.5399355462828179,-0.13482388992309513,48.62382190615854,-18.11112983047532,0.46743555581956137,8,0.07124996185302734,-0.21250009536743164,0.27624988555908203,0.10500001907348633,1.1424999237060538,4,0.17982800606683003,2.491515561000999,6.434999942779541,2.737710864093336,6.625,-1.0583984084045985,6.6599998474121085,0.17982800606683003
3548,2004-08-16,6.625,6.627500057220459,6.372499942779541,6.429999828338622,992800.0,0.035965601213366005,1.5499974966085006,-2.600008900982935,49.781654417899176,62.56630807131606,-0.11423855453699083,-0.34426088849761527,-0.059841282869427914,-0.35463177220257514,15.129845108419637,0.25500011444091797,0.4313684707825809,0.2611250162124632,-0.6488278550442068,1.1710778874691332,-0.19385141941587225,0.7161014518407987,-0.309999942779541,86.11106328024128,21.38387714543218,0.45497643562833506,8,-0.22249984741210938,-0.44250011444091797,0.0462498664855957,-0.125,0.6100001335144034,0,0.12867923952498517,2.3157757365858553,6.394999980926514,2.491515561000999,6.434999942779541,2.737710864093336,6.625,0.12867923952498517
3549,2004-08-17,6.547500133514403,6.637499809265138,6.4650001525878915,6.625,914800.0,-0.011698093054429703,2.36586387044845,-0.397434862878874,44.86804478632526,60.74420526836916,-0.0397422250433932,-0.22534954351821046,0.015282440833874311,-0.26130375712123044,13.678864741869724,0.1724996566772461,0.35907320319997904,0.1500001430511464,-0.7331967065480605,1.0331969926503533,-0.29159828174845703,0.5915985678507498,-0.22499990463256747,67.39136744540893,6.186544493817216,0.44159842479960326,8,-0.14499998092651278,-0.3650002479553214,0.0924997329711923,0.09999990463256925,0.6649999618530291,1,0.13707522258044413,1.5499974966085006,6.625,2.3157757365858553,6.394999980926514,2.491515561000999,6.434999942779541,0.13707522258044413
3550,2004-08-18,6.84250020980835,6.84250020980835,6.4650001525878915,6.5,1150400.0,0.045055375376617635,1.2043785458215812,-4.419365159448417,51.358350274517505,59.38756916911334,-0.32064772485525506,-0.4494746036069852,-0.28806383838767413,-0.542431695315182,13.157928530805757,0.3775000572204581,0.30632806741290786,0.38537521362304705,-0.44475990319464653,1.2155103304407406,-0.02969234478579974,0.8004427720318938,-0.4700002670288086,100.0,41.705724550035086,0.4150675584088468,8,-0.3562500476837158,-0.6600003242492676,-0.2025003433227539,-0.19500017166137695,0.30499982833862305,2,0.10339787493354402,2.36586387044845,6.547500133514403,1.5499974966085006,6.625,2.3157757365858553,6.394999980926514,0.10339787493354402
3551,2004-08-19,6.8499999046325675,6.934999942779541,6.7874999046325675,6.84499979019165,1632400.0,0.001096045976508364,-1.4583363135683927,0.014598865337089746,47.412581405777345,57.87274666262572,-0.311963942969272,-0.39014576069992923,-0.3110870055326389,-0.5359546465649476,12.55747510732247,0.14750003814697354,0.28992075103798065,0.33774991035461355,-0.43865857570196276,1.1141583964111899,-0.05045433267367461,0.7259541533829017,-0.4290999603271475,86.1224362692242,31.456020842552995,0.38820424302828815,8,-0.317499876022338,-0.6675000190734854,-0.3156249523162833,-0.23874998092651278,0.19000005722045987,3,0.10875910889505991,1.2043785458215812,6.84250020980835,2.36586387044845,6.547500133514403,1.5499974966085006,6.625,0.10875910889505991
3552,2004-08-20,7.0,7.0,6.762499809265138,6.864999771118164,1559200.0,0.021897824446098113,2.518515378855297,26.999427808511378,54.58276419454957,57.435888271166846,-0.41289115367901896,-0.43858745397564114,-0.468256461423076,-0.6728799164791166,11.338754073969257,0.2375001907348624,0.27467240005925486,0.4090000152587887,-0.20574937563429785,1.0237494061518753,0.10162531981224543,0.716374710705332,-0.5349998474121085,100.0,46.58221554547258,0.3073746954465433,8,-0.3424999713897705,-0.8062500953674316,-0.505000114440918,-0.3887500762939453,0.30749988555908203,4,0.0746428625924247,-1.4583363135683927,6.8499999046325675,1.2043785458215812,6.84250020980835,2.36586387044845,6.547500133514403,0.0746428625924247
3553,2004-08-23,6.9625000953674325,7.0,6.9000000953674325,7.0,822000.0,-0.005357129233223956,4.3333418104598795,-0.2777766004040681,63.4340286211505,56.95974761924487,-0.31132664316350045,-0.30550418759226705,-0.43182011815173027,-0.623987221648453,10.118816683822079,0.09999990463256747,0.25275674890673905,0.300875115394593,-0.09639950171843115,0.6981497325076171,0.10223780683808137,0.4995124239511046,-0.44399995803833026,92.99067003215771,32.476160758953164,0.19863730855651202,8,-0.30500006675720304,-0.7687501907348642,-0.6062501668930063,-0.40000009536743253,0.7174997329711896,0,0.08258524975069181,2.518515378855297,7.0,-1.4583363135683927,6.8499999046325675,1.2043785458215812,6.84250020980835,0.08258524975069181
3554,2004-08-24,6.940000057220459,6.997499942779541,6.730000019073486,6.997499942779541,921200.0,-0.003231603280256179,8.304363690644022,1.533334181046029,62.63736954721276,56.61502069351523,-0.2737158398401398,-0.2727709528502684,-0.41163416650311824,-0.5885128547218272,9.819125740573329,0.2674999237060547,0.247787907668644,0.2630000829696657,-0.15289348814613835,0.6788936540854698,0.05505329741176368,0.47094686852756773,-0.37334993362426694,88.78505422575881,23.5863086258005,0.20794678555790203,8,-0.2825000286102295,-0.7462501525878906,-0.6568751335144043,-0.3787500858306885,0.9600000381469735,1,0.04250721525384171,4.3333418104598795,6.9625000953674325,2.518515378855297,7.0,-1.4583363135683927,6.8499999046325675,0.04250721525384171
3555,2004-08-25,7.0,7.0,6.675000190734862,6.942500114440918,799200.0,0.008645524824904882,10.304363690644053,-1.0,63.99395419419125,56.056492330847206,-0.30723728356043445,-0.3277175826455929,-0.4768448782795609,-0.6356167094158334,9.362919406879232,0.3249998092651376,0.26068187224888817,0.3091250181198122,-0.13097160005095532,0.7492216362905797,0.08907670903442888,0.5291733272051955,-0.39001488876342716,100.0,29.279193382038414,0.22004830908538356,8,-0.33874988555908203,-0.8062500953674316,-0.7312500476837158,-0.4387500286102295,1.0225000381469727,2,0.030357156481061853,8.304363690644022,6.940000057220459,4.3333418104598795,6.9625000953674325,2.518515378855297,7.0,0.030357156481061853
3556,2004-08-26,6.757500171661378,7.014999866485597,6.730000019073486,7.012499809265138,963600.0,-0.034642832619803166,1.1923086093031086,-4.434785132602458,59.8302809900411,55.32211427018494,-0.015846338905088686,-0.09252099661255553,-0.24328707400084415,-0.3863699716494038,8.86100192191796,0.28499984741211026,0.21168635333139196,0.06825017929077237,-0.37054344219912316,0.5070438007806679,-0.15114663145417495,0.2876469900357197,-0.1085135715484622,24.26472341314793,-50.51460476797115,0.21939681074494757,8,-0.06375026702880948,-0.5562503337860116,-0.5375001430511483,-0.24500012397766202,1.2174997329711896,3,0.05771363027427201,10.304363690644053,7.0,8.304363690644022,6.940000057220459,4.3333418104598795,6.9625000953674325,0.05771363027427201
3557,2004-08-27,6.914999961853027,6.945000171661378,6.699999809265138,6.7224998474121085,1521200.0,0.023307404541719423,-1.063159289583491,-0.7549034824121672,65.32259201615301,57.04888511443536,-0.10261850711373999,-0.26581514502404335,-0.4042951265276544,-0.5349010509655603,7.860640057410086,0.24500036239624023,0.17633673771520808,0.22712497711181623,-0.20848804821398215,0.6627380024376146,0.009318464448917041,0.4449314897747154,-0.23999977111816495,70.58823529411754,-9.209335710039,0.21780651266289935,8,-0.1749999523162833,-0.7137501239776611,-0.734375,-0.4249999523162842,0.6849999427795401,4,0.018076645074413422,1.1923086093031086,6.757500171661378,10.304363690644053,7.0,8.304363690644022,6.940000057220459,0.018076645074413422
3558,2004-08-30,6.744999885559082,6.90749979019165,6.6525001525878915,6.894999980926514,786400.0,-0.024584248334310943,1.9142863370944392,-0.7792208113905766,52.478136380495684,57.89445084712096,0.09632303784995244,-0.1082568515295641,-0.23928689991799956,-0.35475402266107103,6.734471836565019,0.26249980926513583,0.14315661657149192,0.06149990558624285,-0.36973282279930064,0.49273263397178635,-0.1541164586065289,0.2771162697790146,0.26999998092651456,25.51718785557257,-49.92198164282314,0.2156163641927717,8,-0.004999876022337979,-0.5062499046325684,-0.6818749904632568,-0.36374998092651367,0.8475003242492676,0,0.08339510890197377,-1.063159289583491,6.914999961853027,1.1923086093031086,6.757500171661378,10.304363690644053,7.0,0.08339510890197377
3559,2004-08-31,6.885000228881836,6.885000228881836,6.605000019073486,6.7750000953674325,801200.0,0.020756166893715067,4.090906726430185,-0.7333337571883096,57.14286462852807,58.53717466423325,0.010316615321813494,-0.23303313676881832,-0.38404471344490254,-0.48608537877685976,6.36142991887467,0.2800002098083496,0.12813471602016424,0.18425023555755615,-0.2504006829467418,0.6189011540618541,-0.033075223694592815,0.4015756948097051,0.12274964332580662,68.29275951581224,-4.985311405424909,0.21732545925214886,8,-0.07500028610229492,-0.3125002384185791,-0.8268753290176392,-0.5037503242492676,0.557499885559082,1,0.11546834757126789,1.9142863370944392,6.744999885559082,-1.063159289583491,6.914999961853027,1.1923086093031086,6.757500171661378,0.11546834757126789
3560,2004-09-01,6.7775001525878915,6.992499828338622,6.684999942779541,6.802499771118164,978000.0,-0.015613663430684155,-1.9285698066766188,-0.22726898351445274,59.856122768504676,59.91979037120296,0.12027500184895867,-0.11239341066821762,-0.2823269851460495,-0.3706929188039867,6.785775298706624,0.30749988555908114,0.14825933032570227,0.06475014686584579,-0.3641374568823661,0.4936377506140577,-0.14969365500826015,0.27919394873995174,-0.17250013351440519,42.073218954400524,-32.01554324086401,0.2144438018741061,9,0.0324997901916495,-0.20500016212463468,-0.5593752861022958,-0.39625024795532315,0.4375,2,0.16562152969497612,4.090906726430185,6.885000228881836,1.9142863370944392,6.744999885559082,-1.063159289583491,6.914999961853027,0.16562152969497612
3561,2004-09-02,6.84499979019165,6.875,6.682499885559082,6.822500228881836,1028800.0,0.009959370871867046,3.6666705198971186,-0.8999961852445578,62.74787435917388,60.82702483393899,0.0581015029607439,-0.16408759964453523,-0.36566294669863275,-0.43234236316489216,7.228977774147702,0.19250011444091797,0.18913264016824005,0.11687479019165004,-0.3075843300671455,0.5413339104504455,-0.09535476993774772,0.3291043503210478,-0.23999977111816406,61.93545529049563,-14.739347894656326,0.21222956012939798,9,-0.034999847412109375,-0.27249979972839355,-0.6206248998641968,-0.46374988555908203,0.375,3,0.17202341622312223,-1.9285698066766188,6.7775001525878915,4.090906726430185,6.885000228881836,1.9142863370944392,6.744999885559082,0.17202341622312223
3562,2004-09-03,6.809999942779541,6.862500190734862,6.675000190734862,6.84499979019165,574000.0,-0.005113199194287987,4.357093227612839,-1.5555791035286637,55.89172085756625,59.98899063798518,0.07075631436716012,-0.10285782052107706,-0.34529834642073975,-0.3879240969155173,7.37927023039997,0.1875,0.1950647930167868,0.06187493801116961,-0.3363543604941066,0.46010423651644583,-0.1372397112414685,0.2609895872638077,-0.197249927520752,52.90323215766779,-21.645275862852316,0.19911464925263817,9,0.0,-0.23749995231628418,-0.5818750858306885,-0.42875003814697266,0.5199999809265137,4,0.17107194884608545,3.6666705198971186,6.84499979019165,-1.9285698066766188,6.7775001525878915,4.090906726430185,6.885000228881836,0.17107194884608545
3563,2004-09-07,6.855000019073486,6.985000133514403,6.762499809265138,6.8499999046325675,842000.0,0.006607940774163712,-1.4722216335353753,-0.1428610354223687,60.00000000000004,59.69594957718377,0.009950086596836272,-0.11351066971652912,-0.4043901409053303,-0.42147191255520156,7.292354989945417,0.2225003242492658,0.211092758110067,0.08137500286102295,-0.2708191857324236,0.4335691914544695,-0.09472209143570076,0.25747209715774666,-0.23465500755310043,64.5161607883385,-10.485853210168031,0.17609709429672343,9,-0.04500007629394531,-0.2825000286102295,-0.585625171661377,-0.47375011444091797,0.5974998474121103,1,0.10867977877260082,4.357093227612839,6.809999942779541,3.6666705198971186,6.84499979019165,-1.9285698066766188,6.7775001525878915,0.10867977877260082
3564,2004-09-08,6.739999771118164,6.9124999046325675,6.677499771118164,6.824999809265138,652400.0,-0.016776111981815167,-1.2380961031057904,-16.999618539001546,46.22466044442288,57.72158360498728,0.10459621562146104,0.008211267829906,-0.3074457060581093,-0.2944940747991751,7.756564245304977,0.2350001335144034,0.19657785061880695,-0.03762524127960187,-0.3861842371191875,0.31093375455998373,-0.21190473919939468,0.13665425664019093,-0.11221166326141319,20.472332149374385,-49.245661976316455,0.17427949791979286,9,0.07000017166137695,-0.16749978065490723,-0.49062490463256836,-0.3587498664855957,0.7250003814697275,2,0.12648374890801461,-1.4722216335353753,6.855000019073486,4.357093227612839,6.809999942779541,3.6666705198971186,6.84499979019165,0.12648374890801461
3565,2004-09-09,6.862500190734862,6.914999961853027,6.737500190734862,6.817500114440918,1384400.0,0.01817513705885121,1.366669633660986,-0.529412424687796,50.42445783869922,56.676492143727074,-0.044096960548002606,-0.1007494093477499,-0.44880443710282236,-0.4033047737413469,8.249690098006731,0.17749977111816495,0.17030932490492212,0.07300016880035276,-0.2698002515662461,0.4158005891669516,-0.09840004138294667,0.2444003789836522,-0.22741784846847413,60.48388213198548,-6.863326989039294,0.1714002101832996,9,-0.0637502670288077,-0.29000020027160556,-0.6131253242492667,-0.48125028610229403,0.614999771118165,3,0.08451729072286507,-1.2380961031057904,6.739999771118164,-1.4722216335353753,6.855000019073486,4.357093227612839,6.809999942779541,0.08451729072286507
3566,2004-09-10,6.994999885559082,7.0,6.864999771118164,6.864999771118164,753200.0,0.019307787415890898,-1.0769247698345743,2.8888865341415397,49.8281747524707,54.95489022554016,-0.15574241750737716,-0.1993657994851752,-0.5917580736814259,-0.5212851254523301,9.000214912448577,0.1374998092651376,0.14871636034072022,0.17749986648559535,-0.13337749975723945,0.48837723272843014,0.02206118336417795,0.33293854960701275,-0.35276919357124914,98.46150234604019,33.788731463327906,0.1554386831214174,9,-0.19249987602233887,-0.4224998950958252,-0.7456250190734863,-0.6137499809265137,0.41499996185302646,4,0.031451075143402285,1.366669633660986,6.862500190734862,-1.2380961031057904,6.739999771118164,-1.4722216335353753,6.855000019073486,0.031451075143402285
3567,2004-09-13,7.545000076293945,7.545000076293945,6.877500057220459,6.994999885559082,4453600.0,0.0786276196902187,1.427271954875615,4.230766973553901,64.80304749200646,56.3243247934858,-0.6783107376293014,-0.694395440876356,-1.142893485773925,-1.0515442083232296,10.420801771225399,0.6675000190734863,0.13155942703625545,0.670000052452087,0.2743160902977584,1.0656840146064157,0.4721580713749223,0.8678420335292518,-0.8884586119856257,100.0,37.30195180848809,0.19784198107716433,9,-0.4700000286102295,-0.7074999809265137,-1.2768751382827759,-1.163750171661377,0.03249979019165128,0,-0.043074921513046927,-1.0769247698345743,6.994999885559082,1.366669633660986,6.862500190734862,-1.2380961031057904,6.739999771118164,-0.043074921513046927
3568,2004-09-14,7.477499961853027,7.622499942779541,7.369999885559082,7.5974998474121085,3078800.0,-0.008946337144912775,1.970587575312188,-0.21818153444410182,63.35403299925912,57.01445461245591,-0.5542654064521253,-0.5900032736552676,-1.0692768754483115,-0.968207443561008,11.591898136556958,0.252500057220459,0.13931756004646534,0.5598749399185179,0.09924473221361119,1.0205051476234246,0.3295598360660641,0.7901900437709717,-0.7676509808255698,84.65608946169888,24.214495446050137,0.23031510385245343,9,-0.3287498950958252,-0.6012499332427979,-1.059999942779541,-1.096250057220459,-0.017499923706054688,1,-0.019725849401464934,1.427271954875615,7.545000076293945,-1.0769247698345743,6.994999885559082,1.366669633660986,6.862500190734862,-0.019725849401464934
3569,2004-09-15,7.445000171661378,7.519999980926514,7.362500190734862,7.510000228881836,1568400.0,-0.004346344414235981,2.7058965426322876,0.5416676600783569,61.20907158009896,57.16478225818861,-0.48497631147070486,-0.5131257294680269,-1.019709458215508,-0.9197395357988265,12.779481798210343,0.15749979019165128,0.12230812647357858,0.4825001478195201,-0.0006284051473857133,0.9656287007864259,0.24093587133606764,0.7240644243029726,-0.6621391136937538,79.94352306787967,23.493491987093975,0.24156427648345286,9,-0.2962501049041757,-0.47625017166137784,-1.0768752098083505,-1.0637502670288095,-0.019999980926515448,2,0.0010073464944655441,1.970587575312188,7.477499961853027,1.427271954875615,7.545000076293945,-1.0769247698345743,6.994999885559082,0.0010073464944655441
3570,2004-09-16,7.550000190734862,7.65500020980835,7.4099998474121085,7.494999885559082,2107200.0,0.014103427354260623,-1.1777773068282873,-0.8461577962806713,71.4478993229817,58.131451698611706,-0.5239750706687172,-0.5927969453356257,-1.1051026989591888,-1.0081983497570874,13.509394643884608,0.24500036239624112,0.15291046681503673,0.552125167846679,0.006435575463613397,1.0978147602297446,0.27928037165514574,0.8249699640382122,-0.6999680219822846,86.70886572574867,25.10582654110712,0.272844796191533,9,-0.38499999046325595,-0.5650000572204581,-1.181875228881835,-1.168750286102294,-0.2850003242492658,3,-0.011258282913857443,2.7058965426322876,7.445000171661378,1.970587575312188,7.477499961853027,1.427271954875615,7.545000076293945,-0.011258282913857443
3571,2004-09-17,7.59499979019165,7.695000171661378,7.355000019073486,7.572500228881836,1962000.0,0.005960211698009088,2.056176693090891,0.4090806630600704,69.5965353317069,59.6542088624051,-0.504447109382018,-0.6104177225573286,-1.1256998246707788,-1.0334328899698377,13.900968322437834,0.3400001525878915,0.16672726998946263,0.5598747730255127,-0.04211859448842059,1.161868140539446,0.2588780892685465,0.8608714567824789,-0.6644708173334957,87.76753914730436,26.173287931887316,0.3009966837569666,9,-0.4087498188018799,-0.5899996757507324,-1.226874828338623,-1.213749885559082,-0.4949998855590829,4,-0.015470682236274014,-1.1777773068282873,7.550000190734862,2.7058965426322876,7.445000171661378,1.970587575312188,7.477499961853027,-0.015470682236274014
3572,2004-09-20,7.522500038146973,7.625,7.454999923706055,7.607500076293945,1197600.0,-0.009545721401902574,1.833337306980108,-3.777853131291724,73.7404654397124,61.18092724459537,-0.35788610440102886,-0.5236124032433107,-1.0314741828459804,-0.9542824731832944,14.127177576652366,0.1700000762939453,0.18504359732035347,0.4612500190734865,-0.1784919352821408,1.1009919734291138,0.1413790418956724,0.7811209962513006,-0.5002345214324313,49.26468938280457,-16.195232513206385,0.3198709771778139,9,-0.33625006675720215,-0.5137498378753662,-1.1725000143051147,-1.1412501335144043,-1.0500001907348642,0,-0.014955159875622459,2.056176693090891,7.59499979019165,-1.1777773068282873,7.550000190734862,2.7058965426322876,7.445000171661378,-0.014955159875622459
3573,2004-09-21,7.5374999046325675,7.625,7.46999979019165,7.585000038146973,961600.0,0.0019940001873752777,1.4313747489593736,0.5588248493756346,71.57024673535861,63.997103499143776,-0.2971396329370384,-0.5199859565469529,-1.0175171322712613,-0.9594032546167979,14.365611460050415,0.1550002098083496,0.19556804325668153,0.44749989509582466,-0.22442782122388394,1.1194276114155333,0.1115360369359708,0.7834637532556785,-0.4345062293244055,53.676412839816045,-10.953211990462357,0.33596385815985413,9,-0.32124972343444735,-0.5037498474121085,-1.213124990463256,-1.1562499999999991,-0.23999977111816406,1,0.005306794342835763,1.833337306980108,7.522500038146973,2.056176693090891,7.59499979019165,-1.1777773068282873,7.550000190734862,0.005306794342835763
3574,2004-09-22,7.235000133514403,7.494999885559082,7.21750020980835,7.482500076293945,1318400.0,-0.04013264012544093,1.0366981467190926,5.210510465291293,63.396785990055506,65.43847329373892,0.09270945663237473,-0.20474998788514132,-0.6899456333577989,-0.6476053486834443,14.837674335398814,0.31999969482421786,0.22133866156415571,0.13025012016296333,-0.5407642516042825,0.8012644919302092,-0.2052570657206596,0.4657573060465863,-0.06096567864385527,3.6649057809642662,-61.18169889564849,0.33550718588362316,9,0.0449998378753671,-0.15499997138976873,-0.9425001144409171,-0.853750228881835,-0.007500171661376065,2,0.031098811400197546,1.4313747489593736,7.5374999046325675,1.833337306980108,7.522500038146973,2.056176693090891,7.59499979019165,0.031098811400197546
3575,2004-09-23,7.2125000953674325,7.307499885559082,7.1500000953674325,7.2150001525878915,1114000.0,-0.0031098877307195183,-1.4705838354145724,0.010101243630128372,61.05264456130112,66.68563660583118,0.19006549319525412,-0.17445827533040337,-0.6409900727902498,-0.6162827072569081,15.43820470509974,0.1574997901916495,0.2391108691468009,0.09712507724762087,-0.5736350672172721,0.7678852217125138,-0.2382549949848256,0.43250514948006735,0.4825000762939453,11.46788830287992,-51.5267258319507,0.3353800722324465,9,0.07375001907348544,-0.13249993324279785,-0.9200000762939462,-0.8312501907348642,-0.03999996185302912,3,0.02946275113450847,1.0366981467190926,7.235000133514403,1.4313747489593736,7.5374999046325675,1.833337306980108,7.522500038146973,0.02946275113450847
3576,2004-09-24,7.147500038146973,7.357500076293945,7.102499961853027,7.267499923706055,1154000.0,-0.0090121395301207,-1.428572077329349,47.99885561701316,59.97046285472962,66.14868275724488,0.31175720637057847,-0.0829976506419472,-0.5481324417267608,-0.5459019656348953,16.0823762064192,0.25500011444091797,0.29376646169364484,0.012625026702880682,-0.636661007184113,0.6619110605898744,-0.3120179902406157,0.3372680436463771,0.5366001319885259,8.612454164316704,-53.35945042423637,0.3246430169434968,9,0.2512500286102295,0.0025000572204589844,-0.8131250143051147,-0.7662501335144043,0.07000017166137695,4,0.016439290340890533,-1.4705838354145724,7.2125000953674325,1.0366981467190926,7.235000133514403,1.4313747489593736,7.5374999046325675,0.016439290340890533
3577,2004-09-27,7.039999961853027,7.137499809265138,6.9375,7.0999999046325675,1032800.0,-0.015040234448437384,1.9629655793581855,0.4999999999999926,55.27065472879916,65.25052961608266,0.3800567457338717,0.03620343790838554,-0.41022580000744036,-0.4383019969592876,16.6092809686521,0.21000003814697266,0.33451589238809376,-0.10112504959106428,-0.7438730427964835,0.5416229436143549,-0.42249904619377343,0.22024894701164488,0.6208361999511727,14.909085360440342,-44.810165932923354,0.32137399660270954,9,0.27625012397766113,0.1100001335144043,-0.6825000047683716,-0.658750057220459,0.08500003814697266,0,0.008522719191002226,-1.428572077329349,7.147500038146973,-1.4705838354145724,7.2125000953674325,1.0366981467190926,7.235000133514403,0.008522719191002226
3578,2004-09-28,7.307499885559082,7.4375,7.022500038146973,7.022500038146973,1194000.0,0.037997148459592456,-1.9122819932807753,-4.750001986823458,64.87549983551301,65.65791053335089,0.09600198316783803,-0.19710011702291297,-0.6430197071335035,-0.7038261724799959,17.736006565928406,0.41499996185302734,0.3771576970224064,0.13824987411499023,-0.4802864013025099,0.7567861495324903,-0.17101826359376027,0.44751801182374074,0.309936106536866,66.36770610060881,1.6144198659886229,0.3092681377087502,9,0.008750200271606445,-0.1574997901916504,-0.8818749189376831,-0.9262499809265137,0.01999998092651456,1,-0.1142661719088196,1.9629655793581855,7.039999961853027,-1.428572077329349,7.147500038146973,-1.4705838354145724,7.2125000953674325,-0.1142661719088196
3579,2004-09-29,7.679999828338622,7.767499923706055,7.3375000953674325,7.3499999046325675,3603600.0,0.050975018626502555,-1.4225373679629683,1.1578950890765751,68.94554063638293,65.37987067928435,-0.2678220164587115,-0.5343850902378344,-0.9782680231546301,-1.070807031642711,19.445800712436416,0.46000003814697266,0.35275269010875654,0.470999836921691,-0.17230659860441833,1.1143062724478003,0.14934661915863678,0.7926530546847452,-0.7424998283386222,89.45781886620742,23.166271912131606,0.3216532177630546,9,-0.3274998664855948,-0.49374985694885165,-1.2543748617172232,-1.3237500190734854,-0.16999959945678622,2,-0.049804648876790814,-1.9122819932807753,7.307499885559082,1.9629655793581855,7.039999961853027,-1.428572077329349,7.147500038146973,-0.049804648876790814
3580,2004-09-30,7.9000000953674325,8.039999961853027,7.5875000953674325,7.647500038146973,3751600.0,0.028645868742994685,-1.4295298576912954,0.7651518654451953,70.15591198582024,65.44202364085251,-0.4838340180752869,-0.7019689849823427,-1.1504386640814053,-1.2806397103521663,21.021701362849967,0.4524998664855948,0.34102018175971516,0.6348751068115241,-0.04476005601634814,1.3145102696393964,0.29505752539758845,0.9746926882254598,-0.9459000968933111,87.30159897236732,24.043333559769422,0.3398175814139361,9,-0.41125011444091886,-0.5775001049041757,-1.4743751287460336,-1.5437502861022958,-0.30250024795532404,3,-0.08512659815140511,-1.4225373679629683,7.679999828338622,-1.9122819932807753,7.307499885559082,1.9629655793581855,7.039999961853027,-0.08512659815140511
3581,2004-10-01,8.022500038146973,8.024999618530272,7.8499999046325675,7.954999923706055,2314800.0,0.015506321683638191,3.8276265768671305,0.26732712532410663,63.13618108224116,64.26376982335572,-0.6026957473964378,-0.771274110258096,-1.225842569830803,-1.3900408603096972,22.69444141628926,0.1749997138977042,0.3412268706282715,0.6985000371932983,-0.030136790381684264,1.427136864768281,0.33418162340580704,1.0628184509807896,-1.0249640411376948,98.41270527786308,38.15784170777283,0.3643184137874912,10,-0.533750057220459,-0.7000000476837158,-1.5950000286102295,-1.666250228881836,-0.440000057220459,4,-0.1059519975806571,-1.4295298576912954,7.9000000953674325,-1.4225373679629683,7.679999828338622,-1.9122819932807753,7.307499885559082,-0.1059519975806571
3582,2004-10-04,7.9749999046325675,8.182499885559082,7.9375,8.055000305175781,1988400.0,-0.005920864230419709,-2.161284566801719,-1.1851891097642087,63.83866953485342,63.40470568996624,-0.5411679718698243,-0.6661751897876975,-1.1204306151660361,-1.3328185088850324,24.607882232173633,0.24499988555908203,0.311320904621164,0.592749905586242,-0.1490223385198055,1.3345221496922894,0.22186378353321867,0.9636360276392653,-0.9357653490295395,82.1120682567817,23.913393185568395,0.37088612205302357,10,-0.41499996185302646,-0.5812499523162833,-1.5275000333786002,-1.6187500953674308,-0.3624997138977051,0,-0.09498428888810351,3.8276265768671305,8.022500038146973,-1.4295298576912954,7.9000000953674325,-1.4225373679629683,7.679999828338622,-0.09498428888810351
3583,2004-10-05,7.5999999046325675,7.949999809265138,7.510000228881836,7.949999809265138,3076000.0,-0.04702194413597016,1.5142840015640187,4.374976903315764,53.62149012100076,62.318561704515716,-0.17474646600249688,-0.24506451881930413,-0.6947120506170092,-0.9486214012402536,25.476208250040887,0.46499967575073153,0.27465834351392093,0.18049991130828769,-0.5236599140941687,0.8846597367107432,-0.1715800013929405,0.5325798240095159,-0.49216942923217655,31.065073898491608,-23.375786568170124,0.35207991270122774,10,-0.039999961853026456,-0.2062499523162833,-1.1293749809265128,-1.2437500953674308,0.005000114440918857,1,-0.062499988235925064,-2.161284566801719,7.9749999046325675,3.8276265768671305,8.022500038146973,-1.4295298576912954,7.9000000953674325,-0.062499988235925064
3584,2004-10-06,7.59250020980835,7.65749979019165,7.480000019073486,7.574999809265138,1544800.0,-0.0009868019629377667,1.4067837157201555,-0.05000115803341124,51.040392619841455,61.20608926657575,-0.12427081068341383,-0.17963282749952825,-0.6704327803968004,-0.930797053911439,26.78448072583055,0.17749977111816406,0.2353524334939774,0.13037519454956037,-0.49993228374193954,0.7606826728410603,-0.18477854459619003,0.44552893369531077,-0.42018956979843747,16.014265069923685,-32.926156952580726,0.3151537391457501,10,-0.032500267028808594,-0.19875025749206543,-1.1031252145767212,-1.236250400543213,0.2674999237060538,2,-0.034902908923257314,1.5142840015640187,7.5999999046325675,-2.161284566801719,7.9749999046325675,3.8276265768671305,8.022500038146973,-0.034902908923257314
3585,2004-10-07,7.442500114440918,7.65500020980835,7.4025001525878915,7.5625,2724400.0,-0.019756350506734854,-1.5250029802350944,-6.856979373859371,46.44936654474288,59.703745232132775,0.06904680272937025,0.01691455204480441,-0.5079515677971447,-0.7690442514610965,28.050314078325954,0.2525000572204581,0.19712981254761708,-0.04862489700317418,-0.6126575421250706,0.5154077481187214,-0.3306412195641224,0.23339142555777403,-0.2095781196980555,5.1282019931798954,-37.293896819754025,0.28201632256094794,10,0.11749982833862305,-0.013750076293945312,-0.751250147819519,-1.0862503051757812,0.5250000953674316,3,0.009069548324217802,1.4067837157201555,7.59250020980835,1.5142840015640187,7.5999999046325675,-2.161284566801719,7.9749999046325675,0.009069548324217802
3586,2004-10-08,7.2150001525878915,7.5,7.2150001525878915,7.375,1392800.0,-0.030567679993931174,-2.562501490117569,1.333333333333326,43.322477391392965,58.376169972420975,0.34322204831379644,0.27588629258437436,-0.27253278790876845,-0.5293186169809996,28.77668061848376,0.2849998474121085,0.18738944235549138,-0.2871248722076407,-0.8180259352265749,0.24377619081129343,-0.5525754037171078,-0.021674340698173644,0.9674997329711905,0.0,-39.83989861664901,0.26545053150946707,10,0.38749980926513583,0.21374988555908114,-0.5237501859664926,-0.8587503433227548,0.6649999618530265,4,0.0530145095959591,-1.5250029802350944,7.442500114440918,1.4067837157201555,7.59250020980835,1.5142840015640187,7.5999999046325675,0.0530145095959591
3587,2004-10-11,7.21999979019165,7.262499809265138,7.079999923706055,7.242499828338622,918400.0,0.0006929504501764772,4.839996337890487,0.14062537252938034,43.07524148660905,55.95391904476497,0.4095042675582965,0.2585458187746692,-0.2743085302645394,-0.5220192294366743,27.581571580388577,0.18249988555908292,0.18591830011496047,-0.2658752202987671,-0.8109567357005787,0.2792062951030436,-0.5384159779996729,0.00666553740213871,0.9431501007080083,16.091940793259806,-21.089028219475633,0.27254075770090536,10,0.41125011444091797,0.20875024795532227,-0.5287498235702515,-0.8637499809265137,0.5199999809265137,0,0.05020778410926252,-2.562501490117569,7.2150001525878915,-1.5250029802350944,7.442500114440918,1.4067837157201555,7.59250020980835,0.05020778410926252
3588,2004-10-12,7.329999923706055,7.3375000953674325,7.137499809265138,7.1624999046325675,2126000.0,0.015235475998744308,1.1917796049966995,-7.444432670707746,52.261899869187694,54.10018118174328,0.33864337566748937,0.144328568047996,-0.3761939120075919,-0.6176385407953786,26.20733177218443,0.20000028610229492,0.19567507318444832,-0.14850008487701416,-0.6980319269185014,0.4010317571644739,-0.42326600589775776,0.12626583614372944,0.7898239685058606,43.290053298434074,1.7922994351561385,0.2747659210207439,10,0.30124998092651367,0.09999990463256836,-0.6387499570846558,-0.973750114440918,0.5475001335144043,1,0.038540282396889225,4.839996337890487,7.21999979019165,-2.562501490117569,7.2150001525878915,-1.5250029802350944,7.442500114440918,0.038540282396889225
3589,2004-10-13,7.452499866485597,7.512499809265138,7.382500171661378,7.387499809265138,3644000.0,0.016712134250283395,-2.466687859617891,0.38805999891821824,55.454540725581495,52.466695486161214,0.2016885578372456,0.023630858211533656,-0.4795587418388285,-0.7249791632383582,24.98130586882712,0.18249988555908292,0.2295029547565468,-0.02637512683868337,-0.575820947505167,0.5230706938278002,-0.30109803717192474,0.248347783494558,0.6257310669860834,64.78256651045781,18.68128028248502,0.27472291033324175,10,0.17875003814697177,-0.022500038146973544,-0.7612498998641977,-1.0962500572204599,0.4225001335144034,2,0.020462952743373286,1.1917796049966995,7.329999923706055,4.839996337890487,7.21999979019165,-2.562501490117569,7.2150001525878915,0.020462952743373286
3590,2004-10-14,7.4650001525878915,7.514999866485597,7.335000038146973,7.489999771118164,1785600.0,0.0016773279203277092,3.800007629413844,-0.3846091772732138,57.392319180466295,51.82848860818623,0.13521360948429084,0.004675806795213511,-0.4723035393515822,-0.7222931339633698,23.286863073945806,0.17999982833862394,0.22307651569280473,-0.00962483882903964,-0.558068251244074,0.5388185735859947,-0.2838465450365568,0.26459686737847754,0.573301540493163,88.50581138511897,36.10664348052287,0.2742217062075174,10,0.16624975204467685,-0.005000114440918857,-0.7737501859664926,-1.1487503051757821,0.3299999237060538,3,0.05291359314836419,-2.466687859617891,7.452499866485597,1.1917796049966995,7.329999923706055,4.839996337890487,7.21999979019165,0.05291359314836419
3591,2004-10-15,7.477499961853027,7.602499961853027,7.4000000953674325,7.497499942779541,3000400.0,0.0016744553261398565,-1.314287971967392,0.800011444266451,60.65773565864171,51.47505151082937,0.04165613292027803,-0.01800106551895464,-0.46449529577242643,-0.7226530318669235,21.902941964074703,0.20249986648559481,0.17299183997554124,0.008749961853027344,-0.5367736787643071,0.554273602470361,-0.2640118584556399,0.2815117821616946,0.5224696604530275,76.07655677053958,18.152954228838425,0.27276182030866686,10,0.03749990463256836,0.0462498664855957,-0.7918750047683716,-1.161250114440918,0.32000017166137606,4,0.065529956597137,3.800007629413844,7.4650001525878915,-2.466687859617891,7.452499866485597,1.1917796049966995,7.329999923706055,0.065529956597137
3592,2004-10-18,7.4099998474121085,7.5625,7.3125,7.5349998474121085,2106400.0,-0.00902709659448686,1.7777730682829378,6.250005960470162,52.76653074126105,51.38005602419162,0.02300150084114705,0.04283483954409473,-0.37294244087272865,-0.6495892925999067,20.3302245884171,0.25,0.09520126953145969,-0.05312514305114835,-0.59863521839375,0.4923849322914533,-0.3258801807224492,0.21962989462015248,0.5531709869499464,58.602139511226426,1.674506586622627,0.2727550376713009,10,-0.04124999046325595,0.12000012397766202,-0.7224998474121085,-1.0937499999999991,0.4375,0,0.06342783761229809,-1.314287971967392,7.477499961853027,3.800007629413844,7.4650001525878915,-2.466687859617891,7.452499866485597,0.06342783761229809
3593,2004-10-19,7.577499866485597,7.71999979019165,7.389999866485597,7.420000076293945,2178400.0,0.022604591433559307,-2.0344791298991027,-1.2599983215332102,46.88922732990305,50.91881543642069,-0.16542164423600347,-0.12808164527301624,-0.5118519725118356,-0.8112536410857984,18.83832194021333,0.3299999237060538,0.03300731187542727,0.11237487792968803,-0.4345747272705678,0.6593244831299447,-0.16109992467043988,0.38584968052981594,0.3503441314502185,65.03067556451134,11.713183851682558,0.2734748026001283,10,-0.17750000953674405,-0.017499923706055576,-0.6212497949600229,-1.1112499237060556,0.14750003814697088,1,0.02144505542669628,1.7777730682829378,7.4099998474121085,-1.314287971967392,7.477499961853027,3.800007629413844,7.4650001525878915,0.02144505542669628
3594,2004-10-20,7.460000038146973,7.572500228881836,7.3125,7.5374999046325675,1660800.0,-0.015506411139419751,2.5254145236009324,-0.4920632998386236,35.76051225595265,49.73116495988844,-0.07676632484104928,0.007524687922421336,-0.37669248808467515,-0.6912964807215802,18.579848812532184,0.2649998664855966,-0.03570407716736845,-0.016374945640563965,-0.5525442931695714,0.5197944018884435,-0.2844596194050677,0.25170972812393977,0.4339301968196523,36.19634701593398,-12.29270424180374,0.26808467376450396,10,-0.06000018119812012,0.09999990463256836,-0.44749999046325684,-0.9550001621246338,0.17500019073486328,2,0.05596514972367106,-2.0344791298991027,7.577499866485597,1.7777730682829378,7.4099998474121085,-1.314287971967392,7.477499961853027,0.05596514972367106
3595,2004-10-21,7.425000190734862,7.487500190734862,7.324999809265138,7.485000133514403,1919600.0,-0.004691668529911208,4.000007335949768,0.7741941438143436,29.502571159177634,48.19561982297561,-0.04974065672437167,0.062463302218561445,-0.3229472596965506,-0.6522614954914987,18.644295895814558,0.1625003814697248,-0.06019501118945225,-0.06199979782104581,-0.584397116250714,0.4603975206086224,-0.3231984570358799,0.19919886139378828,0.43637283178133934,27.607422983445623,-13.96488967662686,0.2611986592148341,10,-0.025000333786009854,0.13499975204467862,-0.3662501573562613,-0.9200003147125235,0.4624996185302752,3,0.0606060333610039,2.5254145236009324,7.460000038146973,-2.0344791298991027,7.577499866485597,1.7777730682829378,7.4099998474121085,0.0606060333610039
3596,2004-10-22,7.264999866485597,7.46750020980835,7.21750020980835,7.417500019073486,2539600.0,-0.021548864665204892,-1.020206379420627,2.54167163372512,27.38852942176959,46.452651815771226,0.13197675979073864,0.2442400815071446,-0.13954907621648527,-0.488117515193049,18.382632679236732,0.25,-0.08340424187010065,-0.22787511348724276,-0.7366618187350769,0.28091159176059133,-0.4822684661111598,0.026518239136674282,0.5651182320781993,9.452675889005677,-25.87663392749748,0.25439335262391716,10,0.16374993324279696,0.2950000762939444,-0.18999969959259122,-0.7437498569488534,0.6275000572204581,4,0.0729525422640831,4.000007335949768,7.425000190734862,2.5254145236009324,7.460000038146973,-2.0344791298991027,7.577499866485597,0.0729525422640831
3597,2004-10-25,7.0999999046325675,7.377500057220459,7.057499885559082,7.2750000953674325,2934400.0,-0.022711626274653618,-1.4615376150827128,1.1475410861245399,31.61764241832236,44.15884543234175,0.3108543000000292,0.4363367770207942,0.04870335968014583,-0.32252587573511793,18.80701922492241,0.32000017166137695,-0.08925732524140173,-0.3958750724792486,-0.8940144785548494,0.10226433359635223,-0.6449447755170485,-0.14680536944144862,0.7001134669369184,6.415098142098079,-28.236910640216397,0.24906970303780035,10,0.28874993324279874,0.46000003814697354,-0.004374861717223233,-0.5587499141693106,1.1124997138977042,0,0.09823947017615242,-1.020206379420627,7.264999866485597,4.000007335949768,7.425000190734862,2.5254145236009324,7.460000038146973,0.09823947017615242
3598,2004-10-26,6.4724998474121085,6.875,6.139999866485597,6.514999866485597,12298400.0,-0.08838029093648736,-1.0777389493406868,0.24285698715539103,21.717162838202185,40.41024788929961,0.8984029527275252,1.0520103990511753,0.685228978631133,0.30862918737906586,19.026372622334755,0.9600000381469709,-0.08473374342771933,-0.9816251277923591,-1.6552842404380952,-0.30796601514662303,-1.3184546841152276,-0.6447955714694906,1.2830567149967536,23.211162080986625,-13.228398431943177,0.33682955632286826,10,0.45749998092651456,0.6887500286102304,0.62500023841858,0.06875014305114835,1.8100004196167,1,0.2124372394616223,-1.4615376150827128,7.0999999046325675,-1.020206379420627,7.264999866485597,4.000007335949768,7.425000190734862,0.2124372394616223
3599,2004-10-27,7.297500133514403,7.3400001525878915,6.954999923706055,7.010000228881836,5297600.0,0.12746238787972364,1.0671156403891966,-6.7647006024972,47.269303776496095,39.28546839996959,0.05487438671416367,0.20752482244112347,-0.11847464822452825,-0.5109952468128371,17.850554098880533,0.867500305175783,-0.05967474717247434,-0.13749985694885325,-0.805856118891394,0.5308564049936875,-0.47167798792012317,0.19667827402241667,0.328811893220597,85.8998136177582,43.62003624828816,0.33417813097127025,10,-0.36750030517578036,-0.13625025749206454,-0.17250001430511386,-0.7562501430511466,1.1325001716613778,2,0.058581673627498,-1.0777389493406868,6.4724998474121085,-1.4615376150827128,7.0999999046325675,-1.020206379420627,7.264999866485597,0.058581673627498
3600,2004-10-28,7.227499961853027,7.335000038146973,7.125,7.195000171661378,1396800.0,-0.009592349486900908,-1.4347811664671783,0.11304278599043398,50.25024638968937,38.129080703419326,0.09794190430088978,0.2366952140356844,-0.03706232363150708,-0.4406021666344202,16.003902216683212,0.21000003814697266,-0.06944020447840771,-0.1738750219345091,-0.8106504155352567,0.46290037166623854,-0.4922627187348825,0.14451267486586428,0.2799070920620208,81.92088995211873,32.87639642737008,0.3183876968003737,10,-0.2975001335144043,-0.06625008583068848,-0.047499895095825195,-0.6862499713897705,1.314999580383299,3,0.056381912027617886,1.0671156403891966,7.297500133514403,-1.0777389493406868,6.4724998474121085,-1.4615376150827128,7.0999999046325675,0.056381912027617886
3601,2004-10-29,7.172500133514403,7.324999809265138,7.132500171661378,7.257500171661378,1489600.0,-0.007609799879476298,-1.3333294801029063,-2.615402673239852,49.0677204063419,37.7181017773172,0.11748220616469762,0.23689589189105664,0.028704074129813684,-0.38903803158144434,14.057454972137457,0.19249963760375977,-0.10014341660092718,-0.18637485504150497,-0.7588130670221069,0.386063356939097,-0.47259396103180595,0.09984425094879601,0.2255143454062889,83.43435215276041,28.973159934876193,0.2862191059903011,10,-0.24250030517578036,-0.011250257492064542,0.01062500476837247,-0.6312501430511466,1.0925002098083505,4,0.0996862547844104,-1.4347811664671783,7.227499961853027,1.0671156403891966,7.297500133514403,-1.0777389493406868,6.4724998474121085,0.0996862547844104
3602,2004-11-01,7.21750020980835,7.289999961853027,7.0250000953674325,7.1599998474121085,1286000.0,0.006273973573549085,1.6172843576116125,-0.6764745481268686,47.73414524005217,37.81198154511155,0.0472760393393159,0.1393822926448065,-0.009620235824387535,-0.433814068337778,11.767908267469855,0.2649998664855948,-0.1380866668650116,-0.10349979400634801,-0.5994184593487866,0.39241887133609055,-0.3514591266775673,0.14445953866487127,0.11749982833862305,89.79167386889279,32.51631458218809,0.2479593326712191,11,-0.3612501621246338,-0.05625033378601074,0.056874871253967285,-0.6762502193450928,1.144999980926512,0,0.0935226455525977,-1.3333294801029063,7.172500133514403,-1.4347811664671783,7.227499961853027,1.0671156403891966,7.297500133514403,0.0935226455525977
3603,2004-11-02,7.125,7.2849998474121085,7.077499866485597,7.2249999046325675,1269200.0,-0.012816100743945236,-1.128203059091077,-1.739117815353188,43.323144608281076,38.6522740287036,0.07692891025453807,0.20498162017291488,0.08982743861125009,-0.33831224565032336,11.16971494048055,0.2074999809265119,-0.1898984753496027,-0.1722500085830685,-0.6572864356221118,0.31278641845597477,-0.4147682221025901,0.07026820493645314,-0.9850001335144034,44.15583772188386,-11.667183897366058,0.24251821351952155,11,-0.3112499713897705,0.03624987602233887,0.10812509059906006,-0.5837500095367432,1.182499885559082,1,0.15263152540775748,1.6172843576116125,7.21750020980835,-1.3333294801029063,7.172500133514403,-1.4347811664671783,7.227499961853027,0.15263152540775748
3604,2004-11-03,7.327499866485597,7.4375,7.190000057220459,7.199999809265138,1722400.0,0.02842103389271533,-2.3559414086619346,-1.2750017881410598,47.398292048053634,40.64068746080093,-0.1635407198353489,-0.019383123703136107,-0.10250330098121996,-0.537081517256909,10.478016407535904,0.3125,-0.213858635792481,0.04349987506866526,-0.4216470077581871,0.5086467578955176,-0.1890735663447609,0.27607331648209144,-1.16460000038147,73.33329480102897,20.750317359292623,0.23257344141342606,11,-0.5237498283386239,-0.16624999046325772,-0.09437477588653653,-0.7862498760223398,0.8250002861022923,2,0.13033100210771442,-1.128203059091077,7.125,1.6172843576116125,7.21750020980835,-1.3333294801029063,7.172500133514403,0.13033100210771442
3605,2004-11-04,7.510000228881836,7.510000228881836,7.247499942779541,7.2775001525878915,1487600.0,0.02490622527759534,1.2580662362486361,1.8235291917707224,50.57778232903974,43.21727111716429,-0.3718163020792531,-0.20719000085371597,-0.27443847438220104,-0.7165085688252066,9.9614591916916,0.2625002861022949,-0.23551448748329484,0.22262523174285853,-0.24830748496883093,0.693557948454548,-0.012841126612986642,0.4580915900987037,-1.2961163574218748,100.0,48.307292892116614,0.2354663583558448,11,-0.6850001811981201,-0.34875035285949707,-0.240625262260437,-0.9325003623962402,0.5774993896484357,3,0.1225033353202607,-2.3559414086619346,7.327499866485597,-1.128203059091077,7.125,1.6172843576116125,7.21750020980835,0.1225033353202607
3606,2004-11-05,7.5974998474121085,7.619999885559082,7.492499828338622,7.5250000953674325,1448000.0,0.011651080674241143,1.1702169104965352,0.31182678819002285,53.30979646421728,45.627510455597054,-0.455043435742005,-0.278861813501984,-0.342320629062586,-0.800794049896659,9.969598910209607,0.12750005722045987,-0.2269255815705895,0.29099986553192014,-0.19826762480676674,0.780267355870607,0.0463661203625767,0.5356336107012636,-1.3058489945068352,96.2184796502657,43.5243516348872,0.24463374516934328,11,-0.7174999713897696,-0.4362499713897696,-0.19187486171722323,-0.8837499618530265,0.5475006103515652,4,0.12438298306068507,1.2580662362486361,7.510000228881836,-2.3559414086619346,7.327499866485597,-1.128203059091077,7.125,0.12438298306068507
3607,2004-11-08,7.582499980926514,7.627500057220459,7.5250000953674325,7.5875000953674325,1040400.0,-0.0019743161285753486,1.411762725936543,-0.06896733161015055,50.09328570655871,48.78041299652555,-0.407227612075058,-0.248028433561843,-0.31255059468764657,-0.780758494038138,10.420011475892105,0.10249996185302646,-0.20651468557451746,0.2578749895095829,-0.24458026917065734,0.7603302481898231,0.006647360169462324,0.5091026188497034,-1.1845812054089357,91.81817078393735,39.00389697134638,0.2512276293401202,11,-0.29124999046325684,-0.4212501049041748,-0.17687499523162842,-0.8687500953674316,0.752500057220459,0,0.09000993921701861,1.1702169104965352,7.5974998474121085,1.2580662362486361,7.510000228881836,-2.3559414086619346,7.327499866485597,0.09000993921701861
3608,2004-11-09,7.612500190734862,7.625,7.522500038146973,7.522500038146973,1140400.0,0.003956506413954841,-1.2777730682829653,-17.999618539001013,52.94117863446379,49.41062131407752,-0.2888931083384598,-0.2696019067221771,-0.3216470536354832,-0.8052180175195183,10.664111155359082,0.10249996185302734,-0.16530531113069813,0.2737501859664908,-0.24496158544924462,0.7924619573822262,0.014394300258623538,0.5331060716743581,-1.0916232870469962,96.5714590890065,39.9343988756667,0.2593558857078676,11,-0.2862501144409171,-0.5675003528594953,-0.1356252431869498,-0.827500343322753,0.38249969482421964,1,0.09852216501916411,1.411762725936543,7.582499980926514,1.1702169104965352,7.5974998474121085,1.2580662362486361,7.510000228881836,0.09852216501916411
3609,2004-11-10,7.605000019073486,7.710000038146973,7.505000114440918,7.5999999046325675,1006000.0,-0.000985244200125579,-1.1025666105872687,0.0555567329292691,53.50876720075508,49.77267918197371,-0.26059088960800203,-0.26360624355415485,-0.29741261372588923,-0.7928032078613807,10.346020855352656,0.2049999237060547,-0.12211850772006017,0.25862500667571986,-0.2714854600295462,0.7887354733809859,-0.006430226676912731,0.5236802400283525,-0.9734608000323606,77.29729785459408,16.28641941983185,0.265055233352633,11,-0.23749995231628418,-0.6750001907348633,-0.12812507152557373,-0.820000171661377,0.5125002861022949,2,0.09237342073947574,-1.2777730682829653,7.612500190734862,1.411762725936543,7.582499980926514,1.1702169104965352,7.5974998474121085,0.09237342073947574
3610,2004-11-11,7.860000133514403,7.887499809265138,7.5275001525878915,7.567500114440918,1650400.0,0.033530586956130426,1.071944222987287,58.498664886504784,61.184212177413464,51.1189560454261,-0.4653747075198762,-0.513841580081178,-0.528904732971605,-1.0411963091763203,10.378546887397803,0.3599996566772461,0.020698184286880306,0.49387512207031126,-0.08227705989756018,1.0700273040381827,0.20579903108637598,0.7819512130542465,-1.0990456161805762,93.03805643579256,24.45180986287852,0.28807609098393555,11,-0.40375018119811834,-0.8462502956390363,-0.3831251859664908,-1.0375001430511466,0.1399998664855966,3,0.0372137422525336,-1.1025666105872687,7.605000019073486,-1.2777730682829653,7.612500190734862,1.411762725936543,7.582499980926514,0.0372137422525336
3611,2004-11-12,7.96750020980835,7.985000133514403,7.7750000953674325,7.804999828338622,1142800.0,0.013676854258001248,1.1265802002955192,0.5555568234985383,66.66666666666671,53.22256953727216,-0.5009219713861288,-0.6142423777233326,-0.6133390178466502,-1.1467062655884046,10.254208695149556,0.21000003814697088,0.051980519096895605,0.5768751859664913,-0.057908090305497595,1.2116584622384803,0.2594835478304969,0.8942668241024858,-1.0488293516041391,96.35418270611055,19.08150250212006,0.3173916381359944,11,-0.4362502098083496,-0.9050002098083496,-0.4731252193450928,-0.8112502098083496,0.007499694824217862,4,0.015061111460555443,1.071944222987287,7.860000133514403,-1.1025666105872687,7.605000019073486,-1.2777730682829653,7.612500190734862,0.015061111460555443
3612,2004-11-15,7.880000114440918,7.985000133514403,7.8125,7.9124999046325675,1209600.0,-0.010982126521906443,-1.059702852197568,-0.1999982393746193,84.12120281741856,57.75568711606522,-0.3459430881257317,-0.5161910337167432,-0.5021860008416228,-1.0567466194115278,10.44980310806153,0.1725001335144034,0.08008305521375281,0.46587507724761945,-0.20566348145634628,1.1374136359515852,0.13010579789563614,0.8016443565996028,-0.790716572187077,78.12499689559168,-5.738822076477433,0.33576927935198303,11,-0.29250001907348633,-0.817500114440918,-0.36437511444091797,-0.723750114440918,0.08249998092651456,0,0.033629484704843504,1.1265802002955192,7.96750020980835,1.071944222987287,7.860000133514403,-1.1025666105872687,7.605000019073486,0.033629484704843504
3613,2004-11-16,7.739999771118164,7.875,7.707499980926514,7.827499866485597,1202000.0,-0.017766540772783612,-1.1967262323530792,2.6923280073947926,66.0616810479264,59.82939700493998,-0.12240277851054415,-0.3830305787253403,-0.3411225890058569,-0.9149161830722736,10.040398044822622,0.1725001335144043,0.11656527182898202,0.3177497386932373,-0.3659340704325409,1.0014335478190155,-0.024092165869651794,0.6595916432561264,-0.5074015742626328,48.958259862333236,-33.2167455353928,0.3418419045628891,11,-0.1237497329711914,-0.6774997711181641,-0.20999979972839355,-0.5837497711181641,0.24500036239623935,1,0.07687342178601275,-1.059702852197568,7.880000114440918,1.1265802002955192,7.96750020980835,1.071944222987287,7.860000133514403,0.07687342178601275
3614,2004-11-17,7.877500057220459,7.9375,7.739999771118164,7.739999771118164,1002000.0,0.017764895370588674,-1.8727246245131937,-1.5714301284461505,72.49133526509983,62.26423622005775,-0.19409177896382523,-0.5140022497566044,-0.4518203974929529,-1.0509258535596935,9.976968360645207,0.19750022888183594,0.16154789670354397,0.43437502384185755,-0.2790118683748606,1.1477619160585757,0.07768157773349849,0.7910684699502166,-0.5245175504995085,76.50271458454723,-5.46879039447839,0.3566934461083592,11,-0.1387500762939462,-0.815000057220459,-0.3468751907348633,-0.721250057220459,0.07999992370605469,2,0.014915877814678513,-1.1967262323530792,7.739999771118164,-1.059702852197568,7.880000114440918,1.1265802002955192,7.96750020980835,0.014915877814678513
3615,2004-11-18,7.875,7.925000190734862,7.75,7.872499942779541,536000.0,-0.0003173668298697141,2.414623253736801,0.018182196498115196,75.22438719208085,64.69919074537593,-0.15016288129025668,-0.5017876878235752,-0.42594346337580813,-1.047852702248976,9.910110857517642,0.1750001907348624,0.23254729177325117,0.40937497615814245,-0.32953411459559057,1.1482840669118763,0.03992043078127594,0.778829521535009,-0.42089467299209726,60.36033404357707,-20.541039252373935,0.3694545453768669,11,-0.12999987602233887,-0.8125,-0.3443751335144043,-0.71875,0.41499996185302734,3,0.03079368954613093,-1.8727246245131937,7.877500057220459,-1.1967262323530792,7.739999771118164,-1.059702852197568,7.880000114440918,0.03079368954613093
3616,2004-11-19,7.795000076293945,7.9375,7.752500057220459,7.835000038146973,957600.0,-0.010158720470610172,-1.9599990844726562,-15.999618539004388,70.22764904948318,66.93634222792309,-0.04380826360495149,-0.4005837496980238,-0.327285803022467,-0.9641464550020995,10.27538785541072,0.18499994277954102,0.28042828635015393,0.3028750419616699,-0.4437142583954401,1.04946434231878,-0.07041960821688509,0.6761696921402249,-0.25595158024500275,31.53154856003859,-46.252299517542596,0.37329465017855484,11,-0.04999995231628418,-0.7325000762939453,-0.2493751049041748,-0.6387500762939453,0.47999954223632635,4,0.026298899512457785,2.414623253736801,7.875,-1.8727246245131937,7.877500057220459,-1.1967262323530792,7.739999771118164,0.026298899512457785
3617,2004-11-22,7.797500133514403,7.822500228881836,7.582499980926514,7.71750020980835,877600.0,0.0003207257467592317,2.6923082566115246,-1.9999999999999778,75.14017218888232,69.40289706730293,-0.014084430385736368,-0.3669639990521416,-0.328445253353709,-0.9613312214645822,10.70900313941419,0.24000024795532227,0.3078649135277214,0.2705000877380366,-0.4640309873927331,1.0050311628688062,-0.09676544982734825,0.6377656253034214,0.1875,60.56342001023496,-20.58707042770768,0.3672655375653847,11,-0.052500009536742276,-0.7350001335144034,-0.27812528610229403,-0.6412501335144034,0.5300002098083505,0,0.02276367657311762,-1.9599990844726562,7.795000076293945,2.414623253736801,7.875,-1.8727246245131937,7.877500057220459,0.02276367657311762
3618,2004-11-23,7.8474998474121085,7.929999828338622,7.602499961853027,7.827499866485597,996800.0,0.006412274837008569,2.540540192229896,0.24999999999998057,71.94091086692956,71.45091303021121,-0.0304455273651687,-0.32535137210931,-0.37431965554481383,-1.0016791496450095,8.957243788714822,0.3274998664855948,0.3226753700385112,0.2517498016357411,-0.3024710798639516,0.8059706831354339,-0.025360639114105687,0.5288602423855879,0.12945028305053707,74.64784570356287,-7.182002617638034,0.2771104407498464,11,-0.09124970436096103,-0.7849998474121085,-0.39812493324279696,-0.6912498474121085,0.41250038146972745,1,0.014654380400306533,2.6923082566115246,7.797500133514403,-1.9599990844726562,7.795000076293945,2.414623253736801,7.875,0.014654380400306533
3619,2004-11-24,7.7249999046325675,7.872499942779541,7.697500228881836,7.832499980926514,746800.0,-0.015610059912258278,-1.1538502168516311,-5.375008940705765,59.55553709431241,71.26994913208887,0.1238954139967694,-0.178324893744362,-0.2479850804336996,-0.8645931837598679,8.549282152844706,0.17499971389770508,0.3490285111448319,0.10787487030029208,-0.43066671666128276,0.646416457261866,-0.16139592318049534,0.3771456637810795,0.24406122283935527,40.140821422478794,-37.76343883001444,0.26927079348078703,11,0.05875015258789151,-0.6624999046325675,-0.2450000047683707,-0.5687499046325675,0.3575005531311062,2,0.033656987973024854,2.540540192229896,7.8474998474121085,2.6923082566115246,7.797500133514403,-1.9599990844726562,7.795000076293945,0.033656987973024854
3620,2004-11-26,7.635000228881836,7.747499942779541,7.5999999046325675,7.735000133514403,345200.0,-0.011650443606706085,1.3600096130737946,0.9302310108053282,51.66298730408455,69.60287364735751,0.19961397797625668,-0.059269801786705045,-0.15850249696527463,-0.7599037306283547,7.975485499021798,0.14750003814697354,0.36372400051967535,-0.002499818801879883,-0.508846370880276,0.5038467332765153,-0.2556730948410779,0.25067345723731815,0.3263296756591787,14.788801446361196,-58.28729613763185,0.2531732760391977,11,0.14874982833862305,-0.5725002288818359,-0.15500032901763916,-0.47875022888183594,0.39499950408935547,4,0.04223965191575485,-1.1538502168516311,7.7249999046325675,2.540540192229896,7.8474998474121085,2.6923082566115246,7.797500133514403,0.04223965191575485
3621,2004-11-29,7.887499809265138,7.954999923706055,7.632500171661378,7.679999828338622,896800.0,0.03307132584333683,-1.1322347399931023,-2.0750017881410847,61.172152854751985,67.05297920706124,-0.07311598562870003,-0.2692621133399946,-0.4100464573056337,-0.9941800713482296,7.644368972987346,0.32249975204467685,0.3853690891567174,0.214249777793885,-0.2533423026633601,0.6818418582511301,-0.019546262434737116,0.4480458180225071,-0.30499982833862394,81.87916112490086,10.712231197898632,0.23379604022862244,11,-0.11874985694885343,-0.8249998092651376,-0.40749990940094083,-0.6387498378753671,0.07500028610229492,0,0.051030131514562926,1.3600096130737946,7.635000228881836,-1.1538502168516311,7.7249999046325675,2.540540192229896,7.8474998474121085,0.051030131514562926
3622,2004-11-30,7.892499923706055,8.095000267028809,7.829999923706055,7.829999923706055,1350000.0,0.0006339289460322028,-7.480010986328125,0.3012048469639807,60.44775004056679,66.42920909513239,-0.08510638258325631,-0.23304862118770586,-0.41167590583567826,-0.9819004867128642,7.208893902819321,0.2650003433227539,0.3631570256193175,0.185499906539917,-0.23904506714024976,0.6100448802200829,-0.026772580300166382,0.39777239338000037,-0.3025499439239505,59.09086968290841,-8.496455025020659,0.21227248684008299,11,-0.053749799728393555,-0.7749998569488525,-0.3981250524520874,-0.6437499523162842,-0.07249975204467685,1,0.04846369319248689,-1.1322347399931023,7.887499809265138,1.3600096130737946,7.635000228881836,-1.1538502168516311,7.7249999046325675,0.04846369319248689
3623,2004-12-01,8.212499618530272,8.284999847412111,7.730000019073486,7.9375,2471200.0,0.040544782758002995,1.6428558453412878,4.399993896484347,68.38123203203652,65.97253095812535,-0.3699362446059915,-0.4926569905597393,-0.7250005790200156,-1.279311001044805,6.9520488391677295,0.5549998283386248,0.32245165467960213,0.45112462043762047,0.06347159579372175,0.8387776450815192,0.25729810811567067,0.6449511327595703,-0.6023476272582995,89.41602409663668,22.104487045656413,0.1938265123219495,12,-0.27874970436095925,-0.9999997615814173,-0.738124728202818,-0.9637496471405012,-0.5524997711181632,2,0.014003133045266791,-7.480010986328125,7.892499923706055,-1.1322347399931023,7.887499809265138,1.3600096130737946,7.635000228881836,0.014003133045266791
3624,2004-12-02,8.282500267028809,8.369999885559082,8.142499923706055,8.142499923706055,1409200.0,0.008523671445973768,-2.2499914850716274,0.5090928637318921,64.39523247392185,64.76929154499658,-0.42068564590916857,-0.5137850314165062,-0.7776232039871225,-1.3265651066848116,7.262090019830081,0.22749996185302734,0.2547896942878971,0.4733752489089964,0.07561090488399813,0.8711395929339947,0.2744930768964977,0.672257420921496,-0.6318574043884277,88.63641289640188,23.563769948423698,0.19888217201249933,12,-0.30625033378601074,-0.6200003623962402,-1.2368754148483276,-1.1212503910064697,-0.6075000762939462,3,-0.002716575601758975,1.6428558453412878,8.212499618530272,-7.480010986328125,7.892499923706055,-1.1322347399931023,7.887499809265138,-0.002716575601758975
3625,2004-12-03,8.430000305175781,8.472499847412111,8.265000343322754,8.265000343322754,1182000.0,0.01780863669080035,-1.515146085599536,1.1785682658837473,65.33996824881694,64.22621590047811,-0.5377275118103393,-0.6206479615411276,-0.9049476036182131,-1.4496711212825115,7.916650665657901,0.20749950408935725,0.2611416623707621,0.5748752832412718,0.1148481160652679,1.0349024504172748,0.3448616996532703,0.8048888668292733,-0.7218088807019045,94.94052873313947,32.42752299220367,0.2300135835880017,12,-0.4025003910064697,-0.681250333786009,-1.3843754529953003,-1.2687504291534424,-0.6700000762939453,4,-0.04122180721615787,-2.2499914850716274,8.282500267028809,1.6428558453412878,8.212499618530272,-7.480010986328125,7.892499923706055,-0.04122180721615787
3626,2004-12-06,8.542499542236326,8.612500190734862,8.199999809265138,8.314999580383299,1384000.0,0.013345104743528236,1.2448923454598577,1.378787966361298,71.61499917234099,63.834530009751276,-0.5956859267638048,-0.6943182668500061,-0.9934525065228472,-1.5360761437917905,9.076661851846604,0.412500381469723,0.2489177143225918,0.6401245355606058,0.10372709777158917,1.1765219733496224,0.3719258166660975,0.9083232544551141,-0.7578772754686263,92.06791672722811,30.227262542275852,0.26819871889450836,12,-0.4362494945526123,-0.7237493991851789,-1.4968746900558454,-1.3812496662139875,-0.6649994850158674,0,-0.059994127799621544,-1.515146085599536,8.430000305175781,-2.2499914850716274,8.282500267028809,1.6428558453412878,8.212499618530272,-0.059994127799621544
3627,2004-12-07,8.265000343322754,8.609999656677246,8.100000381469728,8.609999656677246,1238400.0,-0.032484543609460514,1.9565234217349616,-1.5164807525434814,65.7185972406232,63.14316182905057,-0.27367810343882315,-0.38268674404644987,-0.6912232482198153,-1.232234747661681,10.152210905771446,0.5099992752075178,0.22774680412777393,0.3285003185272215,-0.20905110255549353,0.8660517396099365,0.05972460798586354,0.5972760290685795,-0.3810327256789945,60.623254411621005,-2.729332025746544,0.2687757105413575,12,-0.15875029563903986,-0.44625020027160645,-1.219375491142273,-1.103750467300415,-0.567500114440918,1,-0.03660014947243284,1.2448923454598577,8.542499542236326,-1.515146085599536,8.430000305175781,-2.2499914850716274,8.282500267028809,-0.03660014947243284
3628,2004-12-08,8.362500190734862,8.435000419616701,8.149999618530272,8.329999923706055,1112400.0,0.011796714260378316,2.2112635192856094,-0.09420386003902646,64.87732542543151,63.734471643619365,-0.32457522973368214,-0.44387524717106075,-0.770973840678872,-1.3022785859276507,11.278029425800034,0.28500080108642933,0.2238356174185796,0.38850016593932946,-0.1584420551738841,0.935442387052543,0.11502905538272223,0.6619712764959358,-0.39110866432016955,51.21949404069598,-10.037197547187716,0.27347111055660656,12,-0.25625014305114746,-0.517500162124632,-1.3537502288818342,-1.2012503147125226,-0.5325002670288068,2,-0.06487294549476252,1.9565234217349616,8.265000343322754,1.2448923454598577,8.542499542236326,-1.515146085599536,8.430000305175781,-0.06487294549476252
3629,2004-12-09,8.307499885559082,8.447500228881836,7.96999979019165,8.302499771118164,1247600.0,-0.006577016911367806,2.350870852783215,0.15384841104493344,62.85290951787957,64.97779633404103,-0.1992066098274563,-0.35157222466787985,-0.710506061478787,-1.2211008087637385,12.3236128080314,0.47750043869018555,0.2144496841961594,0.29837486743926966,-0.23893389759312633,0.8356836324716648,0.029720484923071666,0.5670292499554677,0.3050003051757795,52.52916497516381,-8.475700948895046,0.26865438251619767,12,-0.18499970436096191,-0.4062497615814218,-1.3199999332427979,-1.1462500095367432,-0.10249996185302734,3,-0.07794162468452415,2.2112635192856094,8.362500190734862,1.9565234217349616,8.265000343322754,1.2448923454598577,8.542499542236326,-0.07794162468452415
3630,2004-12-10,8.152500152587889,8.284999847412111,8.032500267028809,8.284999847412111,878800.0,-0.018657807415758065,2.811323199170766,-26.49933244325839,60.1707119872807,64.86652512654422,0.04125908331652006,-0.18291363432128094,-0.5588195887024945,-1.0369665538844712,12.85927625076326,0.27499961853027344,0.20865217701682148,0.12875013351440323,-0.4073898231888311,0.6648900902176376,-0.13931984483721394,0.3968201118660204,0.4471500301361093,28.40470795690414,-34.827648373498754,0.26806997835161694,12,0.018749952316285956,-0.2225000858306876,-1.170000195503233,-0.99125027656555,0.019999504089357245,4,-0.05857098471828315,2.350870852783215,8.307499885559082,2.2112635192856094,8.362500190734862,1.9565234217349616,8.265000343322754,-0.05857098471828315
3631,2004-12-13,8.087499618530272,8.255000114440918,8.045000076293945,8.192500114440918,884800.0,-0.007973079771974478,-1.2105315993153607,0.7924583981113528,57.96702641706576,64.59088916837744,0.1537852310016845,-0.11432352390615819,-0.5019050824623363,-0.9444704879967016,13.130558871264913,0.21000003814697266,0.23180162797695658,0.05774962902068914,-0.47842566243756757,0.5939249204789459,-0.2103380167084392,0.3258372747498175,0.4995575563430794,18.359352007968866,-43.34300328535874,0.2680876457291284,12,0.08375048637390314,-0.03499960899353027,-1.0943746566772443,-0.9262497425079328,0.17500019073486683,0,-0.04049451685883998,2.811323199170766,8.152500152587889,2.350870852783215,8.307499885559082,2.2112635192856094,8.362500190734862,-0.04049451685883998
3632,2004-12-14,8.145000457763674,8.172499656677246,8.050000190734862,8.100000381469728,704000.0,0.007109841353396096,1.4500267032884417,-0.4285701310614727,58.13955430126838,63.45292497606987,0.15183535853696384,-0.15911097078764325,-0.5654591955581489,-0.9687128892514174,13.416501941672031,0.12249946594238459,0.27854356590639107,0.10200045108795308,-0.43168487238130204,0.6356857745572073,-0.1648422106466736,0.36884311282257976,0.42971556941604305,36.649320794774845,-22.448246170553503,0.2668426617346271,12,0.14624953269958318,-0.08625030517578303,-1.1243755817413348,-0.9837505817413348,0.07999992370605469,1,-0.032842281830473996,-1.2105315993153607,8.087499618530272,2.811323199170766,8.152500152587889,2.350870852783215,8.307499885559082,-0.032842281830473996
3633,2004-12-15,8.335000038146973,8.350000381469728,8.069999694824219,8.090000152587889,756000.0,0.023327141768567428,1.036364392996217,5.444432670707453,66.09499859213449,63.641787878093496,-0.021188326238737787,-0.31858299232717613,-0.74733982306158,-1.1260074407242477,14.334446387410281,0.2800006866455096,0.2988226684988735,0.2622500181198113,-0.26663136865277437,0.7911314048923979,-0.0021906752664815343,0.5266907115061041,0.22762166429298247,76.43977227676302,14.326970688768526,0.2644406933862932,12,-0.04375004768371582,-0.27624988555908203,-1.1087501049041748,-1.1737501621246338,-0.017499923706054688,2,-0.07648467982573215,1.4500267032884417,8.145000457763674,-1.2105315993153607,8.087499618530272,2.811323199170766,8.152500152587889,-0.07648467982573215
3634,2004-12-16,7.994999885559082,8.362500190734862,7.985000133514403,8.170000076293945,1463600.0,-0.040791859751866166,-2.8718015180562175,-0.7142868264428658,58.39160232883322,62.869747220317535,0.305910937045196,0.03232881444751001,-0.40276237928186553,-0.7722317538010639,14.9394316289933,0.3775000572204581,0.31507616660725013,-0.08362512588501048,-0.60594403451916,0.43869378274913906,-0.34478458020208436,0.1775343284320643,0.5557693786359064,2.648940537468268,-62.74635561917079,0.2611594543170747,12,0.2962501049041748,0.0637502670288086,-0.8093749284744263,-0.8337500095367432,0.6774997711181641,3,-0.020637894210737584,1.036364392996217,8.335000038146973,1.4500267032884417,8.145000457763674,-1.2105315993153607,8.087499618530272,-0.020637894210737584
3635,2004-12-17,8.117500305175781,8.125,7.9000000953674325,7.992499828338622,1392000.0,0.015322129001898332,2.2142874172771765,-0.7142876605577132,55.70720736283775,61.1022147970394,0.15021769475317726,-0.07491343621325086,-0.5143319770600083,-0.8815414913808262,15.427264036295696,0.22499990463256747,0.29090945455321826,0.02675027847289968,-0.4868518149564398,0.5403523719022392,-0.23005076824177095,0.2835513251875694,0.42165356953914035,47.02706269402121,-15.610495877552715,0.2568010467146699,12,0.13749957084655762,-0.0475001335144043,-0.9687503576278687,-0.9562504291534424,0.3449993133544904,4,0.010779133383522321,-2.8718015180562175,7.994999885559082,1.036364392996217,8.335000038146973,1.4500267032884417,8.145000457763674,0.010779133383522321
3636,2004-12-20,8.0,8.234999656677246,7.992499828338622,8.0,469600.0,-0.014474936958223772,-31.332570411338395,0.0,52.526440641801365,59.63641961939253,0.20413916115255049,0.06190637793914888,-0.3797067181702616,-0.7524776326673255,16.035843205883932,0.24249982833862394,0.268896549400214,-0.10100002288818288,-0.5976530437821967,0.395652998005831,-0.3493265333351889,0.14732648755882405,0.513587723541022,21.62159654326632,-39.751734700087596,0.2483265104470069,12,0.1737501621246338,0.09750008583068848,-0.7650001049041739,-0.8387501239776611,0.6774997711181641,0,0.02156245708465576,2.2142874172771765,8.117500305175781,-2.8718015180562175,7.994999885559082,1.036364392996217,8.335000038146973,0.02156245708465576
3637,2004-12-21,7.9749999046325675,8.082500457763674,7.885000228881836,8.0,850000.0,-0.003125011920929066,1.0789387167125313,-100.0,43.519792830298385,57.26336044215551,0.20526214384647812,0.10633814454597168,-0.3376802708555564,-0.7183769552342953,17.19308176444872,0.1975002288818377,0.23025552868996968,-0.13487510681152504,-0.6147530734344313,0.34500285981138124,-0.37481409012297906,0.1050638764999281,0.5140443137815103,18.848101139416094,-37.36787633707868,0.23993898331145314,12,0.19125032424926847,0.122500181198121,-0.6781249046325675,-0.8137500286102286,0.7824997901916513,1,0.03605014521261207,-31.332570411338395,8.0,2.2142874172771765,8.117500305175781,-2.8718015180562175,7.994999885559082,0.03605014521261207
3638,2004-12-22,7.9625000953674325,8.117500305175781,7.897500038146973,7.897500038146973,985200.0,-0.0015673742212678476,-5.769233026446099,-2.599992370634516,40.985911141736146,54.83369395591736,0.17327688681357234,0.13480684615555827,-0.31149448765055343,-0.6950004702867831,18.055674540967853,0.2200002670288086,0.16605381041441802,-0.15312492847442538,-0.6224045521922301,0.31615469524338025,-0.38776474033332864,0.08151488338447699,0.4903014836747106,16.230339827639828,-34.40231188159778,0.2346398118589027,12,0.16125011444091708,0.13499999046325595,-0.6375000476837167,-0.8012502193450937,0.9275002479553214,2,0.03296706850339848,1.0789387167125313,7.9749999046325675,-31.332570411338395,8.0,2.2142874172771765,8.117500305175781,0.03296706850339848
3639,2004-12-23,7.985000133514403,8.029999732971191,7.934999942779541,8.005000114440918,1020000.0,0.002825750439872765,1.714310042983944,-0.3076917433884847,36.51514709269503,52.205297856518946,0.11199708528000141,0.13995991757899784,-0.3237140678034214,-0.7017121826616046,18.964882902980797,0.09499979019165039,0.12762742681568362,-0.1436249017715463,-0.5806376938616387,0.29338789031854695,-0.36213129781659337,0.07488149427349988,0.4337333645181216,28.571448034201286,-15.776751898873233,0.21850639604504643,12,0.1387500762939462,0.11249995231628507,-0.6456251144409171,-0.8237502574920645,1.0149998664855966,3,0.041640572995228275,-5.769233026446099,7.9625000953674325,1.0789387167125313,7.9749999046325675,-31.332570411338395,8.0,0.041640572995228275
3640,2004-12-27,7.957499980926514,8.072500228881836,7.929999828338622,8.024999618530272,1068400.0,-0.0034439764718934285,-1.3265382384654156,3.3749850988243564,31.309930241663352,49.24339828147424,0.12172863041100257,0.20328212633652498,-0.2864440338606542,-0.6583834113603029,20.394909882900272,0.14250040054321378,0.08043661008739278,-0.18725004196167028,-0.5677134401231818,0.19321335619984126,-0.37748174104242693,0.00298165711908549,0.4292095209569702,20.714248735017073,-16.870783968279184,0.1902316990807559,12,0.16625022888183594,0.1400001049041748,-0.5568749904632568,-0.7962501049041748,0.934999942779541,0,0.08985230002695932,1.714310042983944,7.985000133514403,-5.769233026446099,7.9625000953674325,1.0789387167125313,7.9749999046325675,0.08985230002695932
3641,2004-12-28,8.289999961853027,8.329999923706055,7.9124999046325675,7.932499885559082,976400.0,0.04178447775350169,-1.100628825193309,-5.296325861667171,50.77159231056782,48.42473583806306,-0.20006485098777382,-0.10278741160700022,-0.6055119886791953,-0.9729606071416077,21.440406034885928,0.4175000190734872,0.04549440903969071,0.12512493133544922,-0.24032891515262023,0.49057877782351866,-0.057601991908585504,0.30785185457948394,0.06660698365035778,91.01123836302227,54.01302254495236,0.18272692324403456,12,-0.16624975204467773,-0.19249987602233887,-0.8862498998641968,-1.1287500858306885,0.46249961853027166,1,0.020808161335466036,-1.3265382384654156,7.957499980926514,1.714310042983944,7.985000133514403,-5.769233026446099,7.9625000953674325,0.020808161335466036
3642,2004-12-29,8.274999618530272,8.390000343322754,8.225000381469728,8.234999656677246,743600.0,-0.0018094503488276237,-4.500135107211813,0.1118879813053148,47.154457172488556,46.32023123588017,-0.1840384880422814,-0.060777991445394974,-0.5748009219039698,-0.9379069369078703,22.13680096408512,0.16499996185302557,0.024859302829264962,0.0909996032714826,-0.25389316918296245,0.43589237572592765,-0.08144678295573904,0.26344598949870424,-0.3899993896484357,76.64961349588674,39.73802485210687,0.17244638622722241,12,-0.13749933242797674,-0.17749953269958318,-0.8712495565414411,-1.1137497425079328,0.5275001525878924,2,0.04864050406559173,-1.100628825193309,8.289999961853027,-1.3265382384654156,7.957499980926514,1.714310042983944,7.985000133514403,0.04864050406559173
3643,2004-12-30,8.327500343322754,8.385000228881836,8.142499923706055,8.234999656677246,685600.0,0.0063444987568237465,1.3373471826454637,2.3125193715281287,50.65147955940945,45.46021759483309,-0.26565095672525985,-0.10985365758452303,-0.6160567915500117,-0.9688075947198396,22.127938065723363,0.24250030517578125,0.014237478718769125,0.13775029182434118,-0.21292911635248402,0.48842970000116726,-0.03758941226407231,0.31308999591275466,-0.4324001121520995,86.91100678955576,49.82790550298044,0.17533970408841296,12,-0.19000005722045898,-0.22125029563903986,-0.9237502813339233,-1.166250467300415,0.5549993515014648,3,0.051636065298544365,-4.500135107211813,8.274999618530272,-1.100628825193309,8.289999961853027,-1.3265382384654156,7.957499980926514,0.051636065298544365
3644,2004-12-31,8.260000228881836,8.359999656677246,8.244999885559082,8.352499961853027,494800.0,-0.008105687380132176,1.139548087756496,-0.9999896900839227,53.713293499809325,45.238671610052165,-0.17501178120603278,-0.04651022114099845,-0.5340763844410255,-0.8849102877860098,21.87785199905833,0.11499977111816406,-0.0029727898753559856,0.0713751792907722,-0.27819399829849445,0.42094435688003795,-0.10340940950386113,0.24615976808540552,-0.3550019954681396,72.7748701556136,33.16496759009756,0.17478458879463288,12,-0.12249994277954102,-0.1537501811981219,-0.8506251573562622,-1.098750352859497,0.8400001525878906,4,0.07627119818206118,1.3373471826454637,8.327500343322754,-4.500135107211813,8.274999618530272,-1.100628825193309,8.289999961853027,0.07627119818206118
3645,2005-01-03,8.082500457763674,8.377499580383299,8.012499809265138,8.347499847412111,1042400.0,-0.021489075811102043,1.2461603469626372,2.8648665367603847,49.83977072725517,44.94015273065814,-0.0033512673570648133,0.10922070006871287,-0.34273200891725075,-0.6913201613791848,20.903369948540444,0.3649997711181605,-0.060318591682477773,-0.08874959945678462,-0.4219655101486346,0.24446631123506446,-0.2553575548027087,0.07785835588913947,-0.16780218215179588,35.602177371277044,-6.419181283533128,0.16660795534592462,1,0.05499982833862127,0.023749589920040393,-0.6593754291534442,-0.9212505817413348,0.7949991226196271,0,0.11351679434240158,1.139548087756496,8.260000228881836,1.3373471826454637,8.327500343322754,-4.500135107211813,8.274999618530272,0.11351679434240158
3646,2005-01-04,8.029999732971191,8.340000152587889,7.889999866485597,8.037500381469728,1297600.0,-0.00649560430795304,-2.130432619267182,0.028304399147815767,46.30223275998468,45.249312722845495,0.06018112648603591,0.12791589746493415,-0.27155321914752584,-0.6198372588157604,19.31779504441783,0.45000028610229226,-0.08013847987090372,-0.11562533378601003,-0.4045065427202026,0.17325587514818164,-0.2600659382531063,0.028815270681086247,0.3600006103515625,27.99994659428908,-14.093658106492537,0.14444060446709597,1,0.1100003719329834,0.09250044822692871,-0.6068747043609619,-0.8687498569488525,0.9125003814697266,1,0.10740974089867472,1.2461603469626372,8.082500457763674,1.139548087756496,8.260000228881836,1.3373471826454637,8.327500343322754,0.10740974089867472
3647,2005-01-05,7.9625000953674325,8.077500343322754,7.862500190734862,7.957499980926514,1244400.0,-0.00840593273329826,-1.2051332211745263,-0.6666242848060635,36.998277397288795,44.80624230679579,0.14049583976159052,0.18086398566065665,-0.18045551126320536,-0.5329165543831804,18.09294556730473,0.2150001525878915,-0.103611679846221,-0.16799995899200315,-0.46219203897711214,0.12619212099310584,-0.31509599898455765,-0.020903918999448656,0.41750023841857864,19.138736331429943,-17.841536488127634,0.1470960399925547,1,0.16375017166137606,0.20875000953674228,-0.5468751192092904,-0.8012502193450937,1.137500286102294,2,0.09921500477915046,-2.130432619267182,8.029999732971191,1.2461603469626372,8.082500457763674,1.139548087756496,8.260000228881836,0.09921500477915046
3648,2005-01-06,7.820000171661378,8.029999732971191,7.795000076293945,8.0,907200.0,-0.017896379528957396,-1.0434751059925986,-35.9991417127533,42.915003048277875,45.51733741297167,0.2912885179325082,0.29580327629688963,0.004702459583561414,-0.375299471957387,16.863937690985278,0.2349996566772461,-0.11513460606896508,-0.2833748817443835,-0.5873757318092929,0.020625968320525878,-0.4353753067768382,-0.13137445671192882,0.5393001564025868,4.2918655195279936,-35.501373814638626,0.15200042503245484,1,0.27250003814697177,0.35124993324279696,-0.3418750762939462,-0.658750295639039,1.3849997520446786,3,0.1256393322109164,-1.2051332211745263,7.9625000953674325,-2.130432619267182,8.029999732971191,1.2461603469626372,8.082500457763674,0.1256393322109164
3649,2005-01-07,7.6599998474121085,7.929999828338622,7.5999999046325675,7.917500019073486,2186400.0,-0.020460399071228763,1.336284380828615,1.4305578735161861,32.02358513544401,45.59663240116952,0.44738689840993384,0.4266835999615486,0.1797848356198095,-0.19972145879320902,16.70462174634467,0.3299999237060547,-0.10755581312763951,-0.4110002040863039,-0.7582996399472028,-0.06370076822540405,-0.5846499220167543,-0.2373504861558544,0.665442465545655,7.717037659418543,-29.873935811807264,0.1736497179304499,1,0.33500027656555265,0.44625020027160556,-0.08687496185302468,-0.44749999046325417,1.6424999237060556,4,0.15959528352015906,-1.0434751059925986,7.820000171661378,-1.2051332211745263,7.9625000953674325,-2.130432619267182,8.029999732971191,0.15959528352015906
3650,2005-01-10,7.675000190734862,7.804999828338622,7.622499942779541,7.697500228881836,722800.0,0.0019582694022926006,-1.8627313118015627,0.08737873066959317,36.11114280963386,43.96769356773242,0.433708918617568,0.394291488368979,0.1826084686309999,-0.20360904925315637,16.536696170091,0.18249988555908114,-0.09337869010695421,-0.3721248626708986,-0.7592066787954534,0.014956953453656219,-0.5656657707331769,-0.1785839546086212,0.5924067295568856,10.135170401567645,-28.25820605489041,0.19354090806227758,1,0.31999993324279874,0.43124985694885165,0.1443747282028207,-0.4200003147125235,1.4449996948242196,0,0.18566777268033197,1.336284380828615,7.6599998474121085,-1.0434751059925986,7.820000171661378,-1.2051332211745263,7.9625000953674325,0.18566777268033197
3651,2005-01-11,7.760000228881836,7.8474998474121085,7.510000228881836,7.644999980926514,1080400.0,0.01107492326183701,1.3275877094182165,-5.111113465858316,41.26018947075427,43.31277493420638,0.29683786337231055,0.29881859387692167,0.11856068659452035,-0.27700899334287854,16.510622486555977,0.33749961853027255,-0.07054259673157226,-0.2707498550415046,-0.6778322456717181,0.13633253558870884,-0.47429105035661223,-0.06720865972639789,0.4540141301571783,44.05285455251258,3.0554750739034304,0.20354119531510684,1,0.1875,0.30124998092651367,0.12812471389770597,-0.4537503719329816,1.114999771118164,1,0.14400764414184675,-1.8627313118015627,7.675000190734862,1.336284380828615,7.6599998474121085,-1.0434751059925986,7.820000171661378,0.14400764414184675
3652,2005-01-12,7.877500057220459,7.927499771118164,7.75,7.760000228881836,2624800.0,0.015141730009401666,-1.5818094805433505,1.0217354347294265,46.816482611363604,42.886664162201285,0.13077549567462476,0.16891092032497035,0.02235975386128164,-0.38450277923973175,16.337620533032034,0.17749977111816406,-0.03287057221233525,-0.1398750066757195,-0.5487260141956991,0.2689760008442601,-0.3443005104357102,0.0645504970842703,0.26611288880283723,70.67311131040478,25.446409391437825,0.20442550375998994,1,0.06624984741210849,0.18249988555908203,0.08500003814697177,-0.5012500286102295,0.9725003242492676,2,0.135195182416316,1.3275877094182165,7.760000228881836,-1.8627313118015627,7.675000190734862,1.336284380828615,7.6599998474121085,0.135195182416316
3653,2005-01-13,7.697500228881836,7.920000076293945,7.65749979019165,7.917500019073486,752000.0,-0.02284986696682234,1.3333368654619282,-1.8723413753221192,40.36852360844389,41.40391195204957,0.23692726597421476,0.3148442941978953,0.22498801562723258,-0.19484324880651727,15.667054665343628,0.2625002861022949,-0.06314402008115216,-0.28799984455108607,-0.6919591782599639,0.11595948915779175,-0.48997951140552587,-0.08602017769664716,0.38275144542731354,44.642899717644106,-2.5794347281674774,0.201979666854439,1,0.24624967575073153,0.28125,0.2649998664855948,-0.32125020027160645,0.9174995422363281,3,0.18220202804613916,-1.5818094805433505,7.877500057220459,1.3275877094182165,7.760000228881836,-1.8627313118015627,7.675000190734862,0.18220202804613916
3654,2005-01-14,7.829999923706055,7.897500038146973,7.6875,7.732500076293945,768000.0,0.017213340809925093,-1.2400004069010417,-0.4431815472513563,46.009391072720085,40.978314212656784,0.0413677997063715,0.17850126191001792,0.1105947868202275,-0.3164554336157561,15.405789723655538,0.21000003814697266,-0.08562400899210942,-0.14725015163421595,-0.5570893322620485,0.26258902899361747,-0.3521697419481331,0.05766943867970031,0.1932266060603638,76.64671752935264,24.994310482994948,0.20491959031391657,1,0.0950002670288077,0.14875030517578125,0.14562511444091708,-0.4537498950958252,0.692500114440918,4,0.17560664283495853,1.3333368654619282,7.697500228881836,-1.5818094805433505,7.877500057220459,1.3275877094182165,7.760000228881836,0.17560664283495853
3655,2005-01-18,8.204999923706055,8.25,7.809999942779541,7.8499999046325675,1689200.0,0.04789272077317053,-1.0229890349362738,3.6410315348800903,47.40853747181139,41.10123695841531,-0.3513795934309556,-0.1998539962224335,-0.2474513305768289,-0.6792348127524974,15.159100476080239,0.440000057220459,-0.11282170346728826,0.22337486743927037,-0.19455632525904498,0.6413060601375857,0.014409271090112696,0.43234046378842805,-0.6949996948242188,93.9189067280455,45.293479671594184,0.20896559634915746,1,-0.3249998092651367,-0.25499963760375977,-0.19312477111816406,-0.8287498950958252,0.6949996948242188,1,0.13375988514529902,-1.2400004069010417,7.829999923706055,1.3333368654619282,7.697500228881836,-1.5818094805433505,7.877500057220459,0.13375988514529902
3656,2005-01-19,8.172499656677246,8.260000228881836,8.112500190734862,8.197500228881836,1372800.0,-0.003961031972091522,-1.0344902428917881,-0.07042414327142492,46.9079973947306,42.20231695813107,-0.3313890837662159,-0.16207767956840335,-0.20084609035326295,-0.6307068153468105,14.515806452107016,0.14750003814697443,-0.14423436716667126,0.1822496175765993,-0.24430906145968123,0.6088082966128789,-0.03102972194154141,0.3955289570947391,-0.647699432373047,85.4770940258877,38.7277987619635,0.21327933951813996,1,-0.28749942779541016,-0.22249937057495117,-0.12187457084655762,-0.7962496280670166,0.7075004577636719,2,0.11593762847180944,-1.0229890349362738,8.204999923706055,-1.2400004069010417,7.829999923706055,1.3333368654619282,7.697500228881836,0.11593762847180944
3657,2005-01-20,8.262499809265138,8.337499618530272,8.007499694824219,8.087499618530272,1834800.0,0.011012561195320236,1.0307699530792074,-6.999847415601897,48.08258084988953,42.776492269421254,-0.4183533834649742,-0.24183363667922286,-0.27492108160573814,-0.7065079969504735,14.32145225387097,0.3299999237060529,-0.15518963230088723,0.2578747749328638,-0.18556347036967402,0.7013130202354017,0.0361556522815949,0.47959389758413273,-0.7082915847778342,88.97061350024558,45.347528276544196,0.22171912265126908,1,-0.3387498855590847,-0.3124995231628436,-0.1506247520446795,-0.886249780654909,0.7425003051757795,3,0.07413013069580177,-1.0344902428917881,8.172499656677246,-1.0229890349362738,8.204999923706055,-1.2400004069010417,7.829999923706055,0.07413013069580177
3658,2005-01-21,8.225000381469728,8.324999809265138,8.194999694824219,8.265000343322754,936000.0,-0.004538508763819893,-1.5999675755061915,-0.22857096146613526,48.94895350708732,44.65708875515939,-0.3546593366883126,-0.1935852311570887,-0.22257104117040605,-0.6521690882552615,13.9839110025763,0.13000011444091975,-0.15689109709327553,0.20725033283233785,-0.2463605555473034,0.6608612212119782,-0.01955511135748189,0.4340557770221585,-0.6237946733398463,82.69241491019366,40.99059369754181,0.2268054441898203,1,-0.30125045776367454,-0.2750000953674334,-0.05000030994415461,-0.8487503528594988,0.9549999237060511,4,0.07598783842102597,1.0307699530792074,8.262499809265138,-1.0344902428917881,8.172499656677246,-1.0229890349362738,8.204999923706055,0.07598783842102597
3659,2005-01-24,8.317500114440918,8.412500381469728,8.225000381469728,8.274999618530272,1481200.0,0.011246167620804437,-1.631597968157152,-1.062513411057956,57.43669835521344,47.02659492689045,-0.38452093475085647,-0.27394287652446536,-0.2985973291184827,-0.7293559074589613,13.658177252853369,0.1875,-0.13482568387410687,0.2831250667572025,-0.18940969139883812,0.7556598249132431,0.04685768767918219,0.5193924458352228,-0.6721167716870129,84.23233230579262,40.03392813741779,0.2362673790780201,1,-0.35624980926513583,-0.35624980926513583,-0.14250004291534424,-0.9412500858306885,0.8350000381469727,0,0.035767917353042744,-1.5999675755061915,8.225000381469728,1.0307699530792074,8.262499809265138,-1.0344902428917881,8.172499656677246,0.035767917353042744
3660,2005-01-25,8.672499656677246,8.712499618530272,8.439999580383299,8.457500457763674,2688000.0,0.04268103845528959,-1.17999198916627,5.058745652417564,67.06508242639222,49.89380525529468,-0.6516757259480386,-0.6035755749447631,-0.6408793274540532,-1.0651063014772184,13.552881038220962,0.3949995040893537,-0.10320260352852628,0.6023746252059929,0.05247411213503739,1.1522751382769485,0.32742436867051516,0.8773248817414707,-0.965746950826075,94.32624593166574,46.092758294758525,0.2749502565354779,1,-0.4874999523162842,-0.5612497329711914,-0.49749958515167236,-1.2962496280670166,0.35249996185302734,1,-0.017296007433656557,-1.631597968157152,8.317500114440918,-1.5999675755061915,8.225000381469728,1.0307699530792074,8.262499809265138,-0.017296007433656557
3661,2005-01-26,8.462499618530272,8.822500228881836,8.177499771118164,8.672499656677246,5636800.0,-0.02421447638631946,1.5294076948249264,-0.9767480028211285,62.3456724713667,51.61927079529502,-0.37050972862477316,-0.4005247947568602,-0.4238053349692201,-0.8379606106871114,12.117664188576184,0.6450004577636719,-0.04243392003239954,0.3837496042251569,-0.1857340497690334,0.9532332582193481,0.09900777722806176,0.6684914312222521,-0.6551722214111901,55.828174914286166,3.7526972124650513,0.2847418269970956,1,-0.2224996089935285,-0.2962493896484357,-0.29999959468841375,-1.0862495899200422,0.6500005722045916,2,0.05169867293606867,-1.17999198916627,8.672499656677246,-1.631597968157152,8.317500114440918,-1.5999675755061915,8.225000381469728,0.05169867293606867
3662,2005-01-27,8.677499771118164,8.680000305175781,8.194999694824219,8.497500419616701,2466400.0,0.025406223016791518,4.2432379489347225,-0.8571396133532388,70.44099777779033,54.960656814111296,-0.5141660442590599,-0.615375143935438,-0.6262665418768396,-1.033831981412268,10.41458132307791,0.4850006103515625,0.020364628952808772,0.5786247491836551,-0.04585268259004671,1.2031021809573579,0.2663860332968042,0.8908634650705061,-0.7483516341875518,77.51932482863447,18.598166499286314,0.31223871588685126,1,-0.4224996566772461,-0.5112495422363281,-0.5418746471405029,-1.3012497425079346,0.46250057220458984,3,0.023336254527686284,1.5294076948249264,8.462499618530272,-1.17999198916627,8.672499656677246,-1.631597968157152,8.317500114440918,0.023336254527686284
3663,2005-01-28,8.757499694824219,8.784999847412111,8.637499809265138,8.6875,1622000.0,0.009219236625314986,1.3600006103514954,0.38888859454390745,77.19951444125998,58.426226077282394,-0.47828987921206867,-0.6972576188962005,-0.6880260678805676,-1.0947622513411384,9.227893105132722,0.14750003814697266,0.07838111430458561,0.6371247053146369,-0.047232734119855735,1.3214821447491296,0.2949459855973906,0.9793034250318833,-0.7211493068594592,89.92240497270572,23.51119746087521,0.3421787197172462,1,-0.4412496089935303,-0.5912494659423828,-0.6256245374679565,-1.3812496662139893,0.18500041961669922,4,0.02826153905126305,4.2432379489347225,8.677499771118164,1.5294076948249264,8.462499618530272,-1.17999198916627,8.672499656677246,0.02826153905126305
3664,2005-01-31,8.890000343322754,8.907500267028809,8.680000305175781,8.760000228881836,1551200.0,0.015129963244742584,1.7575759327225964,1.8571525885558584,78.4543457858971,61.87576033440303,-0.49686797466233834,-0.8222999972479546,-0.8048032954522242,-1.2053929363016564,8.130522113837763,0.22749996185302734,0.12886891599833383,0.7381253480911258,-0.026572351914618153,1.5028230480968698,0.35577649808825385,1.1204741980939978,-0.7593119744479448,97.60275180577456,23.078573111699924,0.38234885000287183,1,-0.43250036239624023,-0.6812500953674316,-0.7793751955032349,-1.5137503147125244,-0.09250068664550781,0,0.0326209168339171,1.3600006103514954,8.757499694824219,4.2432379489347225,8.677499771118164,1.5294076948249264,8.462499618530272,0.0326209168339171
3665,2005-02-01,9.0,9.0,8.862500190734863,8.925000190734863,1116400.0,0.012373414221504175,2.6666709052299633,0.5769211018596633,78.70371310636163,65.40861763569536,-0.5389096266970022,-0.906516092551584,-0.8973965460556741,-1.2946169410328245,8.31628450292893,0.13749980926513672,0.21562449666363648,0.8022500276565552,-0.0499959395119447,1.654495994825055,0.37612704407230524,1.2283730112408051,-0.7605579653836312,100.0,20.72824584855732,0.42612298358424994,2,-0.4962501525878906,-0.744999885559082,-0.889374852180481,-1.6237499713897705,-0.13749980926513672,1,0.016944461398654465,1.7575759327225964,8.890000343322754,1.3600006103514954,8.757499694824219,4.2432379489347225,8.677499771118164,0.016944461398654465
3666,2005-02-02,8.892499923706055,9.005000114440918,8.689999580383299,8.989999771118164,1366400.0,-0.011944452921549442,3.9411641509716495,-1.300001271568989,73.60465748107895,68.24440392804975,-0.3559711354820685,-0.7705954107723905,-0.7708013103520273,-1.1688710443031987,8.807751123276445,0.31500053405761896,0.2886555390144707,0.651624941825867,-0.2506968783217758,1.553946761973509,0.20046403175204652,1.1027858518996885,-0.5313686146283043,86.11109475867931,5.514074557589282,0.45116091007382114,2,-0.30124998092651367,-0.6349997520446777,-0.7818747758865356,-1.5162498950958252,-0.10499954223632635,2,0.014900162604555733,2.6666709052299633,9.0,1.7575759327225964,8.890000343322754,1.3600006103514954,8.757499694824219,0.014900162604555733
3667,2005-02-03,8.752499580383299,8.907500267028809,8.614999771118164,8.890000343322754,1216800.0,-0.01574364290400898,2.391298098186643,1.410266442349093,74.99998870053933,71.13896339398886,-0.1555081350058849,-0.5990914282195821,-0.6130195196663522,-1.0200356753814663,9.33976510210019,0.29250049591064453,0.3338138406117448,0.47212462425231827,-0.4478798793785739,1.3921291278832113,0.012122372436872197,0.9321268760677643,-0.2754718863401777,35.25633031336687,-47.82779588725668,0.4600022518154464,2,-0.161249637603758,-0.49499940872192205,-0.64187443256378,-1.3762495517730695,0.052500724792482245,3,0.041131177104929195,3.9411641509716495,8.892499923706055,2.6666709052299633,9.0,1.7575759327225964,8.890000343322754,0.041131177104929195
3668,2005-02-04,8.802499771118164,8.887499809265137,8.677499771118164,8.752499580383299,1359600.0,0.005712675593487537,-1.1000023841880648,-0.36363573311139674,73.98273179340609,72.97741155378803,-0.12848702046029992,-0.6026071659305003,-0.6459025283598869,-1.0597426125565352,9.722791162451708,0.21000003814697266,0.38857006572444064,0.4729998350143436,-0.4484228029050037,1.39442247293369,0.01228851605467085,0.9337111539740164,-0.23043704140343912,48.076880754135644,-34.34178371596742,0.4607113189596732,2,-0.21124982833862305,-0.5449995994567871,-0.6849995851516724,-1.4262497425079346,-0.024999618530275214,4,0.03834144629142289,2.391298098186643,8.752499580383299,3.9411641509716495,8.892499923706055,2.6666709052299633,9.0,0.03834144629142289
3669,2005-02-07,8.882499694824219,8.97249984741211,8.715000152587889,8.795000076293945,1340400.0,0.009088318748788016,-1.08081010473099,1.7499856949397612,69.55266208609427,73.25380929375493,-0.13400553216970756,-0.6180102419132503,-0.7035536012184078,-1.1283606589226096,9.444978827221329,0.2574996948242205,0.4414421916774032,0.49187476634979177,-0.4043978119578,1.3881473446573827,0.043738477195995884,0.9400110555035877,-0.2674999237060547,68.58966364670066,-11.86312805524203,0.44813628915379555,2,-0.29124975204467773,-0.6249995231628418,-0.7606245279312134,-1.5062496662139893,-0.10249996185302734,0,0.006754902524979567,-1.1000023841880648,8.802499771118164,2.391298098186643,8.752499580383299,3.9411641509716495,8.892499923706055,0.006754902524979567
3670,2005-02-08,9.100000381469727,9.100000381469727,8.832500457763672,8.859999656677246,733600.0,0.024486427708209746,1.229159298892549,2.742877384196185,74.18514954156493,74.56930674599917,-0.31792080288535907,-0.7623666352081617,-0.8928158726980904,-1.3347757121995274,9.317860365368372,0.2674999237060547,0.5064335748427418,0.6381254434585575,-0.24508163488144064,1.5213325217985547,0.1965219042885593,1.0797289826285557,-0.4225006103515625,100.0,19.349020219602693,0.4416035391699987,2,-0.4525003433227539,-0.7950000762939453,-0.9781252145767212,-1.723750352859497,-0.010000228881835938,1,-0.03324183649579404,-1.08081010473099,8.882499694824219,-1.1000023841880648,8.802499771118164,2.391298098186643,8.752499580383299,-0.03324183649579404
3671,2005-02-09,8.8774995803833,9.204999923706056,8.765000343322754,9.125,1008400.0,-0.02445063645706025,1.1595057278928975,-1.031248634064349,64.9999860437982,73.96474988666672,-0.03392958802274215,-0.476271684160519,-0.6522199817954224,-1.1030890808058516,8.879248250630395,0.43999958038330256,0.5482697660645108,0.3597496747970581,-0.4766505726724066,1.1961499222665237,-0.05845044893767515,0.7779497985317914,-0.16249942779541193,44.491481589241126,-33.65688154524184,0.4182001237347327,2,0.032500267028808594,-0.5199995040893555,-0.7556244134902954,-1.5012495517730713,0.21000003814697266,2,-0.0016895962103542495,1.229159298892549,9.100000381469727,-1.08081010473099,8.882499694824219,-1.1000023841880648,8.802499771118164,-0.0016895962103542495
3672,2005-02-10,8.942500114440918,9.0,8.784999847412111,8.895000457763672,942800.0,0.007321941664885978,1.6461650419911398,-0.19191747937562373,67.26832624944961,72.86128453202112,-0.06413073436378092,-0.4821122981214181,-0.6981582258936783,-1.1572749389348935,8.833871906973359,0.21500015258788885,0.5428190331996294,0.37150020599365163,-0.42806772230642665,1.17106813429373,-0.028283758156387506,0.7712841701436908,0.2624998092651385,50.23701737765837,-26.20730892985761,0.3997839641500389,2,-0.032500267028808594,-0.5850000381469727,-0.8112499713897705,-1.5662500858306885,0.1999998092651385,3,-0.01733293049903195,1.1595057278928975,8.8774995803833,1.229159298892549,9.100000381469727,-1.08081010473099,8.882499694824219,-0.01733293049903195
3673,2005-02-11,9.100000381469727,9.244999885559082,8.882499694824219,8.9375,1798000.0,0.017612554097088173,-1.660542174999475,3.421085389603871,68.26135939253356,71.72873048831406,-0.18767397674119835,-0.5577495207170777,-0.8446891378881567,-1.3031743860388634,8.705141152175205,0.3625001907348633,0.56830218738666,0.4588754653930671,-0.2600721014229226,1.177823032209056,0.09940168198507315,0.8183492488010611,-0.3150005340576154,72.64158921807673,-2.7012142814225655,0.3594737834079946,2,-0.17000055313110352,-0.7225003242492676,-0.9512501955032349,-1.723750352859497,0.27499961853027344,4,-0.03241758944259521,1.6461650419911398,8.942500114440918,1.1595057278928975,8.8774995803833,1.229159298892549,9.100000381469727,-0.03241758944259521
3674,2005-02-14,9.204999923706056,9.234999656677246,9.0625,9.0625,960400.0,0.011538410751074313,-1.4210491092342492,0.8769205488456275,64.06867855956838,70.10261553867038,-0.27188327955803615,-0.5844192678379247,-0.9395297322806098,-1.391014708485514,8.569453627427977,0.1724996566772461,0.5611529297503797,0.4951250076293956,-0.15711108768971727,1.1473611029485085,0.16900695996984005,0.8212430552889511,-0.4200000762939453,91.66666666666704,17.95162470577047,0.32611804765955604,2,-0.2750000953674334,-0.8274998664855975,-1.0731247663497943,-1.828749895095827,-0.06750011444091975,0,-0.04644212652486912,-1.660542174999475,9.100000381469727,1.6461650419911398,8.942500114440918,1.1595057278928975,8.8774995803833,-0.04644212652486912
3675,2005-02-15,9.302499771118164,9.3100004196167,9.207500457763672,9.207500457763672,895600.0,0.010592053038589677,-1.157909530788845,0.6666622050300408,73.59547551846588,70.10159532060226,-0.3597975780657894,-0.6276619592636461,-1.0302833141978027,-1.4702549140079704,9.654125739413507,0.10500049591064275,0.5370133422862686,0.5377498626708981,-0.12028337986078164,1.1957831052025778,0.20873324140505822,0.8667664839367379,-0.5082999229431131,98.62373441311416,21.71063604190536,0.32901662126583986,2,-0.3399996757507324,-0.8924994468688965,-1.2518746852874756,-1.9262497425079346,-0.05999946594238459,1,-0.05616770233837565,-1.4210491092342492,9.204999923706056,-1.660542174999475,9.100000381469727,1.6461650419911398,8.942500114440918,-0.05616770233837565
3676,2005-02-16,9.119999885559082,9.2524995803833,9.020000457763672,9.212499618530273,1184400.0,-0.019618370335863555,1.6956473664715086,-0.9736884373682414,62.66093062117267,68.73058886733928,-0.1582777022218167,-0.39056248620617495,-0.8466454759066515,-1.2693333734191983,10.411226359350257,0.2824993133544922,0.49133591729399484,0.3078749656677253,-0.30554360965967753,0.9212935409951282,0.0011656780040230075,0.6145842533314276,-0.305168014526366,63.80946152881989,-12.488823270528592,0.3067092876637017,2,-0.1262497901916504,-0.7099995613098145,-1.0693747997283936,-1.336249828338624,-0.6750001907348633,2,-0.003289444446012979,-1.157909530788845,9.302499771118164,-1.4210491092342492,9.204999923706056,-1.660542174999475,9.100000381469727,-0.003289444446012979
3677,2005-02-17,8.875,9.145000457763672,8.875,9.092499732971193,756000.0,-0.02686402287647205,-1.4827658781487734,2.351355252440917,53.07189972693781,66.40716308217614,0.11837461298055985,-0.1025823020616734,-0.59438509829128,-1.005433005226732,11.120198002031545,0.2700004577636719,0.4279703320702719,0.03225007057189977,-0.5241384428608598,0.5886385840046593,-0.24594418614448088,0.3104443272882804,-0.04036138702392478,0.0,-71.49431198966187,0.27819425671637976,2,0.13750028610229492,-0.3912498950958252,-0.8706247806549072,-1.0562498569488525,-0.8874998092651376,3,0.02394361898932651,1.6956473664715086,9.119999885559082,-1.157909530788845,9.302499771118164,-1.4210491092342492,9.204999923706056,0.02394361898932651
3678,2005-02-18,8.850000381469727,9.045000076293944,8.832500457763672,8.930000305175781,482000.0,-0.002816858425946256,-2.6956528950292427,0.3678161927520633,48.89196858847319,64.11153047132936,0.1685450971013207,-0.029890994514843783,-0.5654089822262591,-0.9657576052576236,11.800672017047397,0.21249961853027166,0.3836857656178143,-0.023999547958373668,-0.49847558251075696,0.45047648659400963,-0.26123756523456443,0.2132384693178171,0.46000003814697266,3.6649057809644594,-61.86132596398542,0.2372380172761916,2,0.1875,-0.36625027656555176,-0.8481254577636719,-1.031250238418579,-0.5250005722045881,4,0.0330507943082996,-1.4827658781487734,8.875,1.6956473664715086,9.119999885559082,-1.157909530788845,9.302499771118164,0.0330507943082996
3679,2005-02-22,8.614999771118164,8.890000343322754,8.532500267028809,8.802499771118164,1304400.0,-0.026553740138092086,-1.0283749343924333,2.3437522351763107,40.025912240321716,60.31605966008011,0.404106556719384,0.24089091817491948,-0.32730751970035854,-0.7232465011058355,12.38078408489136,0.3575000762939453,0.34043946176756457,-0.2738751411437992,-0.6899519042079643,0.1422016219203659,-0.4819135226758817,-0.06583675961171664,0.6854506492614743,10.610866610734139,-48.466304224518,0.20803838153208296,2,0.30625057220458984,-0.11624956130981445,-0.6537497043609619,-0.7962496280670166,-0.16249942779541016,1,0.08821825293945351,-2.6956528950292427,8.850000381469727,-1.4827658781487734,8.875,1.6956473664715086,9.119999885559082,0.08821825293945351
3680,2005-02-23,8.522500038146973,8.720000267028809,8.512499809265138,8.617500305175781,628400.0,-0.010737055766536052,-2.608680869413865,0.5066680908203125,40.339438005004936,57.57599876688085,0.4537943789714056,0.33895528299706434,-0.22772098751712555,-0.62721068473531,11.845412772007796,0.2075004577636701,0.29494709476602843,-0.3588748931884762,-0.7962370094442583,0.07848722306730593,-0.5775559513163664,-0.14019383506058603,0.7472323760986317,1.3513826993113134,-52.06284635469193,0.21868105812789077,2,0.3887500762939453,0.03750014305114746,-0.570624828338623,-0.6775000095367432,-0.10000038146972656,2,0.07216189713879806,-1.0283749343924333,8.614999771118164,-2.6956528950292427,8.850000381469727,-1.4827658781487734,8.875,0.07216189713879806
3681,2005-02-24,8.899999618530273,8.97249984741211,8.512499809265138,8.522500038146973,1041200.0,0.04429446508578483,-1.314465378626673,-3.9736686242031825,53.4262476734125,56.03799003621006,0.08920268697444733,-0.004308231565076426,-0.591505594046339,-1.0008991158631169,12.351568216564939,0.4600000381469709,0.2697000103888758,-0.0032503128051750707,-0.3936419480936415,0.38714132248329136,-0.1984461304494083,0.19194550483905815,0.32429883941650317,61.26472916431065,5.324232566975823,0.1951958176442332,2,0.011250495910644531,-0.24124956130981445,-0.984999418258667,-0.9987494945526132,-0.4224996566772461,3,0.03848322486805511,-2.608680869413865,8.522500038146973,-1.0283749343924333,8.614999771118164,-2.6956528950292427,8.850000381469727,0.03848322486805511
3682,2005-02-25,8.880000114440918,8.9350004196167,8.725000381469728,8.895000457763672,731200.0,-0.0022471353872549615,3.421041007880302,-0.03973605297129879,51.82568499413418,54.21180399194347,0.11108611968599647,0.03334980746904037,-0.5595944465555593,-0.9764076254227607,12.885076930290559,0.21000003814697088,0.21020927520632426,-0.033374834060669656,-0.40935183139328046,0.34260216327194115,-0.22136333272697506,0.15461366460563575,0.3015904245849601,69.01410720905797,11.579948529358013,0.18798849866630574,2,0.03125,-0.22125005722045898,-0.9624998569488525,-0.9500000476837167,-0.26000022888183594,4,-0.048986533109305785,-1.314465378626673,8.899999618530273,-2.608680869413865,8.522500038146973,-1.0283749343924333,8.614999771118164,-0.048986533109305785
3683,2005-02-28,9.005000114440918,9.057499885559082,8.800000190734863,8.84000015258789,883200.0,0.014076576395164908,-1.1020393069703893,-10.999745692669592,52.82584525004301,52.96260029088509,-0.03219217833984089,-0.07605684394391687,-0.6771098914311366,-1.090155485866246,13.202499623334196,0.25749969482421875,0.18791392979564492,0.0792501449584968,-0.29137921747769546,0.44987950739468907,-0.10606453625959844,0.26456482617659205,0.13644498079931644,90.36701582224211,32.925240203253324,0.18531468121809583,2,-0.09375,-0.26125001907348633,-1.0681250095367432,-0.9525001049041766,-0.40499973297118963,0,-0.11299277187951795,3.421041007880302,8.880000114440918,-1.314465378626673,8.899999618530273,-2.608680869413865,8.522500038146973,-0.11299277187951795
3684,2005-03-01,9.18000030517578,9.212499618530273,8.967499732971191,9.047499656677246,812000.0,0.01943366890736864,1.4810206042695793,0.8030344189810025,51.88235114602479,50.55003091616942,-0.23592112097935924,-0.24055013187287777,-0.8314767961297331,-1.252651936786922,13.278598026562245,0.24499988555908203,0.15832292240956392,0.23975033760070552,-0.1473167146512182,0.6268173898526292,0.046216811474744546,0.4332838637266665,-0.667500495910641,95.35723968430621,41.51016474379793,0.19353352612596145,3,-0.2975006103515607,-0.43625020980834783,-1.2431252002716047,-1.1212501525878888,-0.5174999237060511,1,-0.09313730582651314,-1.1020393069703893,9.005000114440918,3.421041007880302,8.880000114440918,-1.314465378626673,8.899999618530273,-0.09313730582651314
3685,2005-03-02,9.15250015258789,9.297499656677246,9.024999618530273,9.15999984741211,843600.0,-0.002995659223713143,-1.0761847325360034,-0.056601193346625486,57.124369549415924,49.934857463751996,-0.2591929264960804,-0.21190366994490972,-0.7871866568827208,-1.2102859421633063,13.137464953569545,0.27250003814697266,0.11088347643554819,0.20462517738342356,-0.1932551401934095,0.6025054949602566,0.005685018595007918,0.4035653361718392,-0.6260003471374489,81.52872200327525,25.403612982545738,0.1989401587884162,3,-0.24750041961669922,-0.408750057220459,-1.1912498474121085,-1.09375,-0.7399997711181623,2,-0.07648181344932403,1.4810206042695793,9.18000030517578,-1.1020393069703893,9.005000114440918,3.421041007880302,8.880000114440918,-0.07648181344932403
3686,2005-03-03,9.024999618530273,9.21500015258789,8.90250015258789,9.21500015258789,851600.0,-0.013930678167928368,2.2894644380866334,25.33443540183113,52.07025171745194,49.82356324047579,-0.16381191152696672,-0.0779649285921451,-0.6402435647907048,-1.0648775287658108,13.56688377869293,0.3125,0.06515487417980914,0.07049965858459473,-0.3279104857112447,0.46890980288043416,-0.1287054135633241,0.26970473073251355,-0.46765981903075904,52.40167980156871,-4.283655107318317,0.19920507214791966,3,-0.11999988555908203,-0.2812495231628418,-0.8768748044967651,-0.9162497520446777,-0.5450000762939471,3,-0.06675900136504875,-1.0761847325360034,9.15250015258789,1.4810206042695793,9.18000030517578,-1.1020393069703893,9.005000114440918,-0.06675900136504875
3687,2005-03-04,9.112500190734863,9.1899995803833,9.05500030517578,9.087499618530273,562800.0,0.009695354670700818,-2.0000105964755335,-0.1315815891181047,50.32509262671966,49.9827992447254,-0.2392386968984006,-0.14452202370194733,-0.7060780001362694,-1.1338594357009875,14.332379836691137,0.16499996185302734,-0.00902031342653764,0.1400002002716061,-0.25246849166997976,0.5324688922131919,-0.05623414569918772,0.3362345462423999,-0.5255539969482399,62.81413778164573,7.810610883555505,0.19623434597079323,3,-0.20750045776367188,-0.3600001335144043,-0.9093750715255737,-0.9462499618530273,-0.4575004577636719,4,-0.06968452297290184,2.2894644380866334,9.024999618530273,-1.0761847325360034,9.15250015258789,1.4810206042695793,9.18000030517578,-0.06968452297290184
3688,2005-03-07,9.140000343322754,9.272500038146973,9.095000267028807,9.167499542236328,559200.0,0.0030178493291941333,-2.0212893747919556,-1.099942780850658,48.238494011494694,50.89530833041129,-0.2472804895006373,-0.15330086998371506,-0.7107427850172261,-1.1442493943176704,15.23922194027013,0.17749977111816584,-0.04808389529240742,0.15062532424926722,-0.24008561050587218,0.5413362590044066,-0.04473014312830337,0.3459807916268378,-0.5246320110205058,60.12670605306298,9.357610365566948,0.19535546737757,3,-0.2350006103515625,-0.22875022888183594,-0.929375171661377,-0.973750114440918,-0.6100006103515625,0,-0.05689282693994202,-2.0000105964755335,9.112500190734863,2.2894644380866334,9.024999618530273,-1.0761847325360034,9.15250015258789,-0.05689282693994202
3689,2005-03-08,8.942500114440918,9.262499809265137,8.9350004196167,9.092499732971193,648400.0,-0.021608339328577864,-2.9697134335949693,5.454690480319122,40.74551319673974,50.940427796159604,0.0017445842217256313,0.05156887995847015,-0.49295669698345357,-0.9325696943969746,15.60850902258598,0.3274993896484375,-0.0547038390870771,-0.049874925613403676,-0.4380437259228849,0.3382938746960775,-0.24395932576814516,0.1442094745413378,-0.29984652916366983,10.12658533464353,-33.160375380628,0.19408440015474068,3,-0.03750038146972656,-0.03125,-0.7012499570846558,-0.776249885559082,-0.9749999046325684,1,-0.03830022125670418,-2.0212893747919556,9.140000343322754,-2.0000105964755335,9.112500190734863,2.2894644380866334,9.024999618530273,-0.03830022125670418
3690,2005-03-09,8.797499656677246,8.975000381469727,8.787500381469728,8.970000267028809,434000.0,-0.016214756042274514,1.0547850715382894,1.1500069936294257,41.54652627789775,49.62045875221351,0.21216772500736703,0.1820801016585829,-0.3280504998352214,-0.7742885773193589,15.312152150340097,0.18749999999999822,-0.05311949944367278,-0.17975034713745153,-0.5737912746915814,0.21429058041667837,-0.3767708109145165,0.01727011663961342,-0.1286522285439986,2.061707687799877,-37.03355837961437,0.19702046377706514,3,0.21375036239624023,0.11375045776367188,-0.4643745422363281,-0.5887494087219238,-1.1549997329711914,2,-0.015345186754858742,-2.9697134335949693,8.942500114440918,-2.0212893747919556,9.140000343322754,-2.0000105964755335,9.112500190734863,-0.015345186754858742
3691,2005-03-10,8.862500190734863,8.927499771118164,8.637499809265138,8.795000076293945,1252400.0,0.00738852362537834,1.9367192517371243,-0.39130362671384344,49.6382114112874,49.3774061318972,0.15789259571865522,0.12216151909722939,-0.38269867754912923,-0.8256952355656466,14.812456091105346,0.28999996185302557,-0.009056173293430447,-0.11399984359741211,-0.5088963185944841,0.2808966313996599,-0.3114480810959481,0.08344839390112391,0.4349994659423828,35.4331181684652,-8.251871817597149,0.19744823749853635,3,0.10499954223632812,0.04874992370605469,-0.4831252098083496,-0.6075000762939453,-1.2025003433227548,3,-0.05077571786521129,1.0547850715382894,8.797499656677246,-2.9697134335949693,8.942500114440918,-2.0212893747919556,9.140000343322754,-0.05077571786521129
3692,2005-03-11,8.787500381469728,8.970000267028809,8.782500267028809,8.90999984741211,910800.0,-0.008462601709565254,-1.83019519778891,-1.8148038259935593,48.24191483631162,48.8680805303715,0.24405662177469978,0.19494887400323258,-0.2975209932303109,-0.7363218786430874,14.224861964967007,0.1875,0.04346501793077273,-0.1812496662139882,-0.5849415632430226,0.22244223081504622,-0.3830956147285054,0.020596282300529012,0.4967992782592763,23.622128840602848,-24.087239333821493,0.2018459485145173,3,0.17999935150146307,0.12374973297118963,-0.36312532424926935,-0.5300002098083514,-1.1250004768371609,4,-0.034992981608493734,1.9367192517371243,8.862500190734863,1.0547850715382894,8.797499656677246,-2.9697134335949693,8.942500114440918,-0.034992981608493734
3693,2005-03-14,8.805000305175781,8.907500267028809,8.774999618530272,8.845000267028809,1487200.0,0.0019914563808105523,-1.6499775889527255,0.32653172440638856,56.08975534607346,49.335569885932465,0.21814334789403134,0.16254909081708036,-0.30612235972818524,-0.7418750681099446,12.822339431839202,0.13250064849853693,0.03849879460507388,-0.14899973869323802,-0.5540546479026549,0.2560551705161789,-0.35152719329794735,0.05352771591147132,0.46636335754394587,26.800079345702915,-24.54440757260097,0.20252745460470858,3,0.16249942779541016,0.10624980926513672,-0.38062524795532227,-0.5475001335144043,-0.6375007629394549,0,-0.017035839523641627,-1.83019519778891,8.787500381469728,1.9367192517371243,8.862500190734863,1.0547850715382894,8.797499656677246,-0.017035839523641627
3694,2005-03-15,8.777500152587889,8.944999694824219,8.744999885559082,8.885000228881836,752000.0,-0.0031232426615280806,-1.318830163644405,2.687504470352666,58.52842169322595,49.491575679689134,0.20399706119438932,0.1648308617842993,-0.26768367177137264,-0.7005906704890918,11.286784210120421,0.19999980926513672,0.03887132481326283,-0.1551249027252215,-0.5493846345700852,0.23913482911964223,-0.35225476864765426,0.042004963197211254,0.481186233062747,41.48151287811273,-15.518106914448275,0.1971298659224321,3,0.17749977111816584,0.13374996185302912,-0.35312509536742986,-0.5199999809265119,-0.2875003814697248,1,-0.0281971421605417,-1.6499775889527255,8.805000305175781,-1.83019519778891,8.787500381469728,1.9367192517371243,8.862500190734863,-0.0281971421605417
3695,2005-03-16,8.779999732971191,8.8125,8.680000305175781,8.707500457763674,1738400.0,0.00028477132894910717,-1.0784334258338133,-0.6744113837582449,44.642870827575095,48.66631113636949,0.15991871298682092,0.12772854275112167,-0.25326791892342193,-0.6885926827545035,9.533440454722067,0.13249969482421875,0.026795005942881645,-0.1265003204345696,-0.48520570192348167,0.23220506105434247,-0.30585301117902475,0.052852370309885544,0.46626292115173484,42.85706090887158,-13.041123218144442,0.17935269074445592,3,0.17500019073486328,0.13125038146972656,-0.3556246757507324,-0.5224995613098145,0.15250015258789062,2,-0.09253981183071047,-1.318830163644405,8.777500152587889,-1.6499775889527255,8.805000305175781,-1.83019519778891,8.787500381469728,-0.09253981183071047
3696,2005-03-17,9.09000015258789,9.197500228881836,8.732500076293945,8.75,2275600.0,0.03530756595043694,-1.4800008138020833,4.689704160692555,57.44679555899752,49.457611462178136,-0.1563316878431067,-0.19461250238818018,-0.5407095015969041,-0.9795909657885247,8.854838841324158,0.4650001525878906,0.010282488580546811,0.18500008583068883,-0.17017977216261748,0.5401799438239951,0.007410156834035675,0.362590014827342,0.14408724463788047,79.2270353347904,23.955701767971618,0.17758992899665327,3,-0.13500022888183594,-0.17875003814697266,-0.6137499809265137,-0.7849998474121094,-0.09000015258789062,3,-0.15924094659885546,-1.0784334258338133,8.779999732971191,-1.318830163644405,8.777500152587889,-1.6499775889527255,8.805000305175781,-0.15924094659885546
3697,2005-03-18,9.087499618530273,9.1899995803833,8.920000076293945,9.109999656677246,3306800.0,-0.0002750862503456686,1.9589005304000209,-0.0661765530859765,53.20385616775738,50.00931836842955,-0.1762891124371766,-0.18485328924661104,-0.5130380246797657,-0.9552753432580552,8.820298124207907,0.26999950408935547,-0.018281303448734576,0.17187457084655833,-0.192130562933853,0.5358797046269697,-0.010127996043646448,0.3538771377367631,0.13465602693628576,78.7438402765748,26.758863739386207,0.18200256689020536,3,-0.13749980926513672,-0.17624950408935547,-0.4537496566772461,-0.7299995422363281,-0.2624998092651367,4,-0.15708388787245253,-1.4800008138020833,9.09000015258789,-1.0784334258338133,8.779999732971191,-1.318830163644405,8.777500152587889,-0.15708388787245253
3698,2005-03-21,9.142499923706056,9.1899995803833,8.989999771118164,9.1899995803833,4251600.0,0.006052303437089845,7.421105467103017,2.1110922731317823,48.39399256340399,50.859149409170016,-0.25803243164652656,-0.2285337412036501,-0.5371154070327986,-0.9778998780457826,8.975317365313453,0.19999980926513672,-0.025332108302137613,0.2122498989105246,-0.1639531722825911,0.5884529701036403,0.02414836331396586,0.4003514345070833,0.06796260503647389,89.37192013828775,41.1021937417394,0.18810153559655798,3,-0.22499990463257014,-0.2312498092651385,-0.5087499618530291,-0.7849998474121112,-0.37749958038330256,0,-0.16188132692633894,1.9589005304000209,9.087499618530273,-1.4800008138020833,9.09000015258789,-1.0784334258338133,8.779999732971191,-0.16188132692633894
3699,2005-03-22,9.375,9.5600004196167,9.1225004196167,9.157500267028807,4310000.0,0.02543068944316662,-2.0434843182458993,-4.5789748428937775,58.10562169689002,52.69904890016916,-0.47240952617094223,-0.42285726484733743,-0.7301952477939526,-1.1895164243991445,9.695638581487593,0.4375,-0.029349292607797395,0.406749963760376,0.011568095758583752,0.8019318317621682,0.20915902975947986,0.6043408977612721,-0.7375001907348615,78.9772277774948,33.47225698619283,0.19759093400089645,3,-0.27624988555908203,-0.33874988555908203,-0.721250057220459,-0.997499942779541,-0.7950000762939453,1,-0.12880004882812524,7.421105467103017,9.142499923706056,1.9589005304000209,9.087499618530273,-1.4800008138020833,9.09000015258789,-0.12880004882812524
3700,2005-03-23,9.137499809265137,9.38249969482422,9.135000228881836,9.317500114440918,1312000.0,-0.025333353678385406,-1.675677626220468,-0.8275886260495844,53.79426535702086,53.16083267191732,-0.20295083824483307,-0.1443198157413228,-0.4557054145155153,-0.9311840388744841,10.382324593314449,0.2474994659423846,-0.03714511825912936,0.1384997844696052,-0.202656933872845,0.4796565028120554,-0.0320785747016199,0.3090781436408303,-0.48154998779296676,48.942545612120355,4.131922037821774,0.17057835917122527,3,-0.017499446868896484,-0.10124969482421875,-0.4837498664855957,-0.7599997520446777,-0.5325002670288104,2,-0.07086183875926633,-2.0434843182458993,9.375,7.421105467103017,9.142499923706056,1.9589005304000209,9.087499618530273,-0.07086183875926633
3701,2005-03-24,9.24250030517578,9.3149995803833,9.140000343322754,9.140000343322754,775600.0,0.01149116258302696,-2.4146205305222415,-0.5694432670707315,54.33332888286162,53.83765645486732,-0.277569048163004,-0.23436120830142748,-0.5244737311698078,-1.0136520842391743,11.327854425309628,0.17749977111816406,-0.009108180364835405,0.2263752460479722,-0.12798660464328826,0.5807370967392327,0.04919432070234109,0.40355617139360334,-0.5684694717407197,50.39063373114418,7.532755276271892,0.1771809253456304,3,-0.12249994277953924,-0.2062501907348615,-0.5562500953674299,-0.8324999809265119,-0.4999999999999982,3,-0.03354075297602077,-1.675677626220468,9.137499809265137,-2.0434843182458993,9.375,7.421105467103017,9.142499923706056,-0.03354075297602077
3702,2005-03-28,8.444999694824219,9.279999732971193,8.442500114440918,9.279999732971193,4213600.0,-0.08628624117058048,1.0059870186086364,-8.146344867369598,34.69163805297798,51.460087866745596,0.5210305416470842,0.5574606101226749,0.2969511105213254,-0.19874621950793347,11.754166150067473,0.8374996185302752,0.009432556640120993,-0.5493753433227546,-0.9833681734240702,-0.115382513221439,-0.7663717583734115,-0.3323789282720977,1.1150007247924805,0.2236760358564377,-38.77887186421446,0.21699641505065756,3,0.5562505722045898,0.5562505722045898,0.25687551498413086,-0.03499937057495117,0.3575000762939453,0,0.06571939908013613,-2.4146205305222415,9.24250030517578,-1.675677626220468,9.137499809265137,-2.0434843182458993,9.375,0.06571939908013613
3703,2005-03-29,7.987500190734862,8.5,7.797500133514403,8.5,5893200.0,-0.05417401073084105,1.7414639138808545,0.6137721986246529,31.126503072109728,48.41543024217713,0.9503076672137114,0.9853420985757184,0.7793547478290916,0.27515186785051693,12.309107759221376,0.7024998664855966,-0.008059684389648325,-0.9559998512268075,-1.5811870148017553,-0.3308126876518598,-1.2685934330142823,-0.6434062694393328,1.5501502227783215,10.780143340608305,-30.558295440787248,0.31259358178747415,3,0.6912500858306894,0.6912500858306894,0.7606250047683725,0.4225001335144052,1.052499771118165,1,0.10485127994134325,1.0059870186086364,8.444999694824219,-2.4146205305222415,9.24250030517578,-1.675677626220468,9.137499809265137,0.10485127994134325
3704,2005-03-30,8.324999809265138,8.367500305175781,7.949999809265138,7.952499866485597,3281600.0,0.042253472359444766,-1.211922821865018,-0.7268294271439076,41.32232244504776,48.04648042189631,0.6055508828196654,0.6118748557257909,0.4669229921420932,-0.04705348742180249,12.37493647111888,0.41750049591064364,-0.010293982524210321,-0.5757502079009988,-1.248003147620107,0.09650273181810931,-0.9118766777605529,-0.23962373804144477,1.143044593048094,33.28074585174132,-12.487847312153924,0.33612646985955436,3,0.35375046730041326,0.35375046730041326,0.4356254339218122,0.08500051498412908,0.6975002288818342,2,0.052852918214836064,1.7414639138808545,7.987500190734862,1.0059870186086364,8.444999694824219,-2.4146205305222415,9.24250030517578,0.052852918214836064
3705,2005-03-31,8.452500343322754,8.640000343322754,8.287500381469728,8.322500228881836,2876400.0,0.015315379817272268,-2.5250029802351257,0.3489936494241462,42.6391456179292,46.40118598399983,0.47685557292486536,0.4524400516497522,0.35439951288904226,-0.16127708888288161,11.859893605497108,0.35249996185302557,-0.027297948998224797,-0.41324968338012624,-1.102977123648639,0.2764777568883865,-0.7581134035143826,-0.06838596324586987,0.9487222882385247,43.1631267582886,-3.7511993260324488,0.3448637201342567,3,0.22624993324279785,0.22624993324279785,0.25749993324279785,-0.04250001907348633,0.5524997711181641,3,0.015084244330616503,-1.211922821865018,8.324999809265138,1.7414639138808545,7.987500190734862,1.0059870186086364,8.444999694824219,0.015084244330616503
3706,2005-04-01,8.422499656677246,8.657500267028809,8.292499542236326,8.409999847412111,1438400.0,-0.003549326876893577,-1.9494958057667056,0.0961522943182932,43.339409230653544,45.30513632432162,0.44948173694042737,0.4584959215291864,0.4003851792090565,-0.1194362515503471,11.845037253357752,0.36500072479248225,-0.048161273604009125,-0.41312537193298304,-1.1258146999325085,0.2995639560665424,-0.7694700359327449,-0.05678070793322121,0.9145740749621574,42.15849524626192,-7.3839697997095755,0.3563446639997623,4,0.25625061988830566,0.25625061988830566,0.31312549114227295,-0.012499332427978516,0.9100008010864258,4,0.02166813808230872,-2.5250029802351257,8.452500343322754,-1.211922821865018,8.324999809265138,1.7414639138808545,7.987500190734862,0.02166813808230872
3707,2005-04-04,8.477499961853027,8.552499771118164,8.324999809265138,8.380000114440918,994800.0,0.006530164133895511,-1.1927658792168603,7.800106813154385,44.10441065738047,44.82851611254124,0.33397432932882687,0.3725864985444609,0.3594371198943289,-0.16191687330037752,11.829378045488404,0.22749996185302557,-0.045389455959846,-0.32637505531311106,-1.043691885431878,0.39094177480565584,-0.6850334703724954,0.03228335974627328,0.7979908258613762,79.06973520571364,25.54960618823136,0.3586584150593838,4,0.20125031471252441,0.20125031471252441,0.30750012397766113,-0.06749963760375977,0.7550001144409162,0,0.0312592562094014,-1.9494958057667056,8.422499656677246,-2.5250029802351257,8.452500343322754,-1.211922821865018,8.324999809265138,0.0312592562094014
3708,2005-04-05,8.619999885559082,8.675000190734862,8.527500152587889,8.597499847412111,1567200.0,0.016809191901772325,1.2264047733865586,0.23076998317616237,47.277439664702634,43.62538477563153,0.12243921534347812,0.199352919018148,0.23414393407610845,-0.29142039898891703,11.383217804328687,0.19750022888183416,-0.08483002501525938,-0.15787510871887278,-0.8614585860541446,0.545708368616399,-0.5096668473865087,0.19391662994876313,0.5963712759873214,92.41375500185495,35.82707189893559,0.3517917386676363,4,-0.029999971389770508,0.05875039100646973,0.16500020027160645,-0.20999956130981445,0.5074996948242188,1,0.021171680740369903,-1.1927658792168603,8.477499961853027,-1.9494958057667056,8.422499656677246,-2.5250029802351257,8.452500343322754,0.021171680740369903
3709,2005-04-06,8.600000381469728,8.824999809265137,8.572500228881836,8.670000076293945,1252000.0,-0.002320128115414266,-3.0399932861328125,-3.111092273132028,46.90723051597668,42.860158682182174,0.023405353338437962,0.20277389699140969,0.26849054663603944,-0.25828909466676286,11.467268891114134,0.2524995803833008,-0.12053855770216693,-0.16074962615966548,-0.8641344897173671,0.5426352373980361,-0.5124420579385163,0.1909428056191853,0.5596159389553943,58.13959677719856,-0.17619897134136409,0.3516924317788508,4,-0.0437505245208758,0.07874989509582342,0.22749972343444647,-0.19000005722046076,0.4899997711181623,2,0.05116273963561202,1.2264047733865586,8.619999885559082,-1.1927658792168603,8.477499961853027,-1.9494958057667056,8.422499656677246,0.05116273963561202
3710,2005-04-07,8.662500381469728,8.720000267028809,8.547499656677246,8.569999694824219,776000.0,0.007267441538103547,-1.5090858648911083,-1.3214441416894323,41.97184218557253,41.48666016026117,-0.12690443782425298,0.1366475124707911,0.20991526963132578,-0.3112321681048993,12.185635131480957,0.1725006103515625,-0.15557653311213393,-0.09149966239928986,-0.795989769454696,0.6129904446561163,-0.44374471592699294,0.2607453911284132,0.44263129147896585,69.48369083416506,13.24242439059708,0.35224505352770336,4,-0.12375044822693049,0.01624989509582342,0.15062451362609686,-0.25250005722046076,0.41499996185302557,3,0.04155840009511946,-3.0399932861328125,8.600000381469728,1.2264047733865586,8.619999885559082,-1.1927658792168603,8.477499961853027,0.04155840009511946
3711,2005-04-08,8.412500381469728,8.677499771118164,8.382499694824219,8.625,1209600.0,-0.028860027589122428,-1.1651302941855826,-2.2972761201723184,38.40208195826254,41.89893170529278,-0.007846529044998718,0.3701857057040865,0.4677858547310567,-0.05474842524684398,12.596844475421449,0.2950000762939453,-0.23672436425016308,-0.31899967193603374,-1.037503925755173,0.39950458188310556,-0.6782517988456043,0.0402524549735368,0.640326029901594,17.50011444091803,-34.41195357434789,0.3592521269095699,4,-0.10125041007995783,0.2662498950958234,0.4118745326995832,-0.0025000572204607607,0.8999996185302717,4,0.07043087145366345,-1.5090858648911083,8.662500381469728,-3.0399932861328125,8.600000381469728,1.2264047733865586,8.619999885559082,0.07043087145366345
3712,2005-04-11,8.479999542236326,8.630000114440918,8.372500419616701,8.422499656677246,1375600.0,0.008023674021492955,-2.269871449418455,-0.2705881824954387,38.66552193140455,42.73660046743666,-0.07806860158526163,0.293516930282804,0.40217274166917605,-0.1139083875543836,13.214694789143772,0.257499694824217,-0.29938745676741085,-0.23612546920776545,-0.9626990218521296,0.49044808343659874,-0.5994122455299475,0.12716130711441664,0.5226138180207194,23.756744225256433,-22.44957626201694,0.3632867763221819,4,-0.09249973297118963,0.1987507343292254,0.3443753719329852,-0.06999921798705877,0.8300008773803729,0,0.10053077376729735,-1.1651302941855826,8.412500381469728,-1.5090858648911083,8.662500381469728,-3.0399932861328125,8.600000381469728,0.10053077376729735
3713,2005-04-12,8.654999732971191,8.697500228881836,8.342499732971191,8.467499732971191,1497200.0,0.020636816059156793,1.605498743604281,3.260876055263564,37.43455349246095,42.30462613937145,-0.16586956995532987,0.11246923904632666,0.22855197113459802,-0.2772316947654776,13.752544961333033,0.35500049591064453,-0.3740849285621426,-0.053625249862671254,-0.7794323618943828,0.6721818621690394,-0.41652880587852614,0.30927830615318364,0.2994090982161488,64.76682913716701,21.76785451667496,0.36290355601585533,4,-0.09874963760375977,0.02375054359436035,0.1737501621246338,-0.24499940872192383,1.072500228881836,1,0.06672447846795038,-2.269871449418455,8.479999542236326,-1.1651302941855826,8.412500381469728,-1.5090858648911083,8.662500381469728,0.06672447846795038
3714,2005-04-13,8.529999732971191,8.697500228881836,8.497500419616701,8.6875,1202400.0,-0.014442519220862926,1.2535097757934068,-0.8400014241536459,38.964578411935925,41.896340894261094,-0.009758468464420744,0.22975613292652675,0.34923577561820984,-0.14335862163346214,14.483460263901705,0.19999980926513494,-0.3442935416794022,-0.16625022888183594,-0.8955442200533188,0.563043762289646,-0.5308972244675765,0.1983967667039046,0.37813275030923066,49.66880390462765,7.115070292744107,0.36464699558574104,4,0.028749942779541016,0.14875054359436035,0.3781251907348633,-0.11999940872192383,1.2775001525878906,2,0.07004687762211526,1.605498743604281,8.654999732971191,-2.269871449418455,8.479999542236326,-1.1651302941855826,8.412500381469728,0.07004687762211526
3715,2005-04-14,7.96750020980835,8.597499847412111,7.920000076293945,8.595000267028809,2669200.0,-0.06594367418191116,1.1422944150802794,3.9841205926697385,30.140182716299535,40.42976017044398,0.5327312145842331,0.7676205160497833,0.897247658806025,0.42487306735163344,15.52191666229843,0.6774997711181658,-0.27459114386041605,-0.6881247758865356,-1.4851502459398738,0.10890069416680248,-1.0866375109132047,-0.2896120408598666,0.8962069794814322,6.109340732127349,-33.98854765091433,0.39851273502666884,4,0.4049997329711914,0.7112500667572021,0.9406247138977051,0.44250011444091797,1.8150000572204572,3,0.14088483378986205,1.2535097757934068,8.529999732971191,1.605498743604281,8.654999732971191,-2.269871449418455,8.479999542236326,0.14088483378986205
3716,2005-04-15,7.642499923706055,7.987500190734862,7.517499923706055,7.985000133514403,2880400.0,-0.04079074710311337,1.7050349840345551,0.5458170176517106,35.34246584886965,39.4562107472761,0.8218827031797797,1.0315032059553424,1.207150648439347,0.7550512232265234,16.372487596579955,0.4700002670288077,-0.26572675408346313,-0.9407500505447395,-1.8293223364501667,-0.05217776463931223,-1.3850361934974522,-0.49646390759202674,1.178558983352712,10.593217599327579,-33.121327971564824,0.4442861429527135,4,0.528749942779541,0.8962502479553223,1.3187501430511475,0.7675004005432129,2.225000381469725,4,0.1877658402279485,1.1422944150802794,7.96750020980835,1.2535097757934068,8.529999732971191,1.605498743604281,8.654999732971191,0.1877658402279485
3717,2005-04-18,7.6599998474121085,7.730000019073486,7.570000171661378,7.7249999046325675,1996000.0,0.002289816667419453,3.2666463216920687,0.18978107270892117,42.87267916730831,38.96679291423229,0.7556947763958606,0.9502974349051785,1.1789588253802519,0.742843578466835,17.269024441062523,0.1599998474121085,-0.27125417610109537,-0.8518751382827761,-1.797407421981192,0.09365714541563985,-1.324641280131984,-0.3791089964335681,1.0828455206454946,12.07626159764645,-34.32522713056942,0.472766141849208,4,0.5112500190734872,0.8787503242492685,1.2793750762939462,0.7500004768371591,2.447500228881835,0,0.21573109471355667,1.7050349840345551,7.642499923706055,1.1422944150802794,7.96750020980835,1.2535097757934068,8.529999732971191,0.21573109471355667
3718,2005-04-19,7.6624999046325675,7.75,7.585000038146973,7.6500000953674325,2470000.0,0.00032637823371550745,-1.3157901781531502,-0.1923045886365864,33.12102235825533,37.43499200781881,0.6739644852763638,0.876155374701411,1.1639635736831133,0.7449057132967569,18.18654380110127,0.16499996185302734,-0.27946004378890343,-0.7753750801086428,-1.7444635162192705,0.19371335600198503,-1.2599192981639566,-0.29083086205332886,1.0068247367639431,12.288130798823188,-34.295296128046125,0.484544218055314,4,0.45625019073486417,0.8762502670288095,1.2768750190734872,0.7475004196167001,2.297500133514405,1,0.21500822649121232,3.2666463216920687,7.6599998474121085,1.7050349840345551,7.642499923706055,1.1422944150802794,7.96750020980835,0.21500822649121232
3719,2005-04-20,8.167499542236326,8.409999847412111,7.727499961853027,7.75,4352800.0,0.06590533688600098,-1.9513532907461744,33.400473029683404,43.910237208227464,37.650369232558255,0.11305136685614237,0.2909728450952489,0.6495002264425072,0.24940710707967817,17.214815969080032,0.7474999427795437,-0.28377555796662435,-0.21000041961670135,-1.0784988944421148,0.6584980552087121,-0.644249657029409,0.22424881779600536,0.43271561609875775,60.18515411554621,12.625081017910638,0.43424923741270693,4,-0.059999465942381036,0.3712506294250506,0.7718753814697283,0.24250078201294123,1.8550004959106463,2,0.19100098035506718,-1.3157901781531502,7.6624999046325675,3.2666463216920687,7.6599998474121085,1.7050349840345551,7.642499923706055,0.19100098035506718
3720,2005-04-21,8.489999771118164,8.489999771118164,8.287500381469728,8.387499809265138,1491600.0,0.03948579699504151,2.9512090734003507,0.24550915985197724,51.28205406874066,39.0814772448336,-0.26428357901414223,-0.08698335631802934,0.3140768775931697,-0.06018327276259505,16.114254782894736,0.3225002288818377,-0.3034366805299875,0.14487481117248535,-0.6494430660324682,0.9391926883774397,-0.2522841274299914,0.5420337497749621,0.04525247313917902,100.0,49.618649245409344,0.3971589386024772,4,-0.38249969482421875,0.04875040054321289,0.44312524795532227,-0.07999944686889648,1.7674999237060565,3,0.155182585389799,-1.9513532907461744,8.167499542236326,-1.3157901781531502,7.6624999046325675,3.2666463216920687,7.6599998474121085,0.155182585389799
3721,2005-04-22,8.932499885559082,9.095000267028807,8.430000305175781,8.5,4920000.0,0.05212015622735855,-1.3231469126733004,4.219512648982665,57.53311493549433,41.17787646751024,-0.6987452408047599,-0.5838320896895937,-0.12929795029345037,-0.49110105660055403,15.128821085247024,0.6649999618530256,-0.31118303154468663,0.6028749465942376,-0.12721387391856886,1.332963767107044,0.23783053633783346,0.9679193568506408,-1.4149999618530273,89.34423794704273,40.832352598500364,0.36504441025640333,4,-0.6262497901916504,-0.3937497138977051,0.0006251335144042969,-0.5224995613098145,1.0025005340576172,4,0.0951581743475749,2.9512090734003507,8.489999771118164,-1.9513532907461744,8.167499542236326,-1.3157901781531502,7.6624999046325675,0.0951581743475749
3722,2005-04-25,9.0,9.045000076293944,8.774999618530272,8.9375,2239600.0,0.007556687971532305,2.540986066988601,0.14450870875770933,56.45161760396107,43.29088359101025,-0.7651946146400981,-0.6404576744169042,-0.19900193773757024,-0.5465885820290133,15.724191163676904,0.2700004577636719,-0.3074784587994923,0.6426250457763665,-0.14578856848303623,1.4310386600357692,0.24841823864666424,1.0368318529060678,-1.4509500694274902,93.70859254113125,48.65356835999959,0.39420680712970146,4,-0.6937499046325684,-0.46124982833862305,-0.06687498092651367,-0.5899996757507324,1.0174999237060565,0,0.09638892279730893,-1.3231469126733004,8.932499885559082,2.9512090734003507,8.489999771118164,-1.9513532907461744,8.167499542236326,0.09638892279730893
3723,2005-04-26,8.824999809265137,9.114999771118164,8.752499580383299,8.9975004196167,1552400.0,-0.01944446563720703,-1.2834580865302447,-2.760009765625,53.62902369881111,44.92026640066305,-0.6297711112139872,-0.4210863822663793,-0.033362057780561116,-0.36558094839574373,14.830230194272664,0.36250019073486506,-0.27342677620969447,0.4257498741149899,-0.36888695293512086,1.2203867011651015,0.02843146058993362,0.8230682876400461,-1.2450308719635013,79.09909897525532,34.22448871122438,0.39731841352505565,4,-0.5087499618530273,-0.28624963760375977,0.10562515258789062,-0.41499948501586914,1.177499771118164,1,0.14532581243597797,2.540986066988601,9.0,-1.3231469126733004,8.932499885559082,2.9512090734003507,8.489999771118164,0.14532581243597797
3724,2005-04-27,8.765000343322754,8.869999885559082,8.572500228881836,8.760000228881836,1555200.0,-0.006798806486022935,1.767448978233966,-0.02898606811145511,51.65456010428688,47.31075277710608,-0.5955607854691038,-0.3440738726697212,0.013001942058288307,-0.3009796555408144,13.716136321372444,0.2974996566772461,-0.24529109738164223,0.3437503814697269,-0.46644215824325563,1.1539429211827086,-0.06134588838676436,0.7488466513262182,-1.1236301726684577,57.70396544411859,15.283680944146958,0.4050962698564909,4,-0.44875049591064453,-0.22625017166137695,0.14937472343444824,-0.35500001907348633,1.1124992370605469,2,0.13633766663050717,-1.2834580865302447,8.824999809265137,2.540986066988601,9.0,-1.3231469126733004,8.932499885559082,0.13633766663050717
3725,2005-04-28,8.579999923706055,8.807499885559082,8.579999923706055,8.710000038146973,946800.0,-0.021106721320054977,-2.499996332025089,-25.99942780850658,52.76174081060288,49.24622777285422,-0.35150485830540923,-0.1570856068116484,0.17879284837118625,-0.11476161381649774,13.44816088230954,0.22749996185302734,-0.231383619885019,0.1523749828338623,-0.6608536606254436,0.9656036262931691,-0.25423933889579153,0.5589893045635161,-0.8796845690332038,21.89777160248039,-22.696767442059993,0.4066143217296533,4,-0.23749995231628418,-0.13000011444091797,0.4875001907348633,-0.04499959945678711,1.2124996185302734,3,0.1681235579566116,1.767448978233966,8.765000343322754,-1.2834580865302447,8.824999809265137,2.540986066988601,9.0,0.1681235579566116
3726,2005-04-29,8.604999542236326,8.742500305175781,8.342499732971191,8.577500343322754,1589200.0,0.002913708479320487,1.6446255457999022,-0.2115321131203326,52.09030116335518,50.2704079946372,-0.25213006704704277,-0.17677511541496216,0.14036157264853877,-0.14018216918615956,13.01052872376224,0.40000057220458984,-0.21540149416116172,0.16824960708617986,-0.6488233583262328,0.9853225724985917,-0.2402868756200256,0.5767860897923853,-0.8480968109056626,33.98055615567398,-12.702487237670752,0.40853648270620607,4,-0.254999637603758,-0.18874979019164861,0.47312569618225275,-0.06999921798705877,1.1900005340576172,4,0.19203953986015332,-2.499996332025089,8.579999923706055,1.767448978233966,8.765000343322754,-1.2834580865302447,8.824999809265137,0.19203953986015332
3727,2005-05-02,8.742500305175781,8.800000190734863,8.619999885559082,8.662500381469728,1434400.0,0.015979171441503626,-1.181809774818514,2.90917288018046,51.4818046067713,52.310494911138974,-0.24577600051203952,-0.30926074289379457,-0.0013517212993932048,-0.2728777111909011,12.59049617871621,0.19500064849853693,-0.10919491458160024,0.2925003528594967,-0.5358716156277943,1.1208723213467886,-0.12168563138414967,0.7066863371031431,-0.9312736922536171,51.78000678991389,7.079397045498489,0.4141859842436458,5,-0.32125043869018555,-0.3437504768371582,0.33562493324279785,-0.20749998092651367,0.9149999618530256,0,0.13640263915517714,1.6446255457999022,8.604999542236326,-2.499996332025089,8.579999923706055,1.767448978233966,8.765000343322754,0.13640263915517714
3728,2005-05-03,8.802499771118164,8.9350004196167,8.670000076293945,8.739999771118164,1299600.0,0.006862964123302451,-1.6172952302011905,0.7812507450587876,54.718615690858236,53.511425853653506,-0.1419926780529135,-0.37406526759934877,-0.06414743674812584,-0.32923107324318757,12.678068184537786,0.2650003433227539,0.0025396934314212416,0.3433748245239254,-0.49681831065080395,1.1835679596986548,-0.07672174306343926,0.7634713921112901,-0.9391222318681596,77.63704726678063,32.17835007293233,0.42009656758736486,5,-0.10124969482421875,-0.4862499237060547,0.19875049591064453,-0.2674994468688965,0.8825006484985352,1,0.13802898996651192,-1.181809774818514,8.742500305175781,1.6446255457999022,8.604999542236326,-2.499996332025089,8.579999923706055,0.13802898996651192
3729,2005-05-04,9.039999961853027,9.057499885559082,8.725000381469728,8.789999961853027,1196000.0,0.026980993684785348,1.333331102515012,4.0,70.92682053601882,55.69417768335108,-0.27123666378931155,-0.6080886655019917,-0.2941658254954653,-0.5607888940457286,13.355106210441853,0.3324995040893537,0.10000378556468803,0.5588750362396233,-0.3190449109008284,1.4367949833800742,0.11991506266939744,0.9978350098098492,-1.1265575333282962,97.5524587452583,45.17000550100026,0.4389599735702255,5,-0.3112502098083496,-0.723750114440918,-0.3612496852874756,-0.43124985694885254,0.5124998092651367,2,0.10647119718936149,-1.6172952302011905,8.802499771118164,-1.181809774818514,8.742500305175781,1.6446255457999022,8.604999542236326,0.10647119718936149
3730,2005-05-05,9.022500038146973,9.0649995803833,8.875,9.045000076293944,1624400.0,-0.0019358322765377078,5.0800793469138625,-0.09000015258788352,80.59867060767448,58.2570172024822,-0.1902666154813204,-0.5926195320686425,-0.2662511928017146,-0.5349131297084959,14.001515233017992,0.18999958038330078,0.22945597654653405,0.5233751296997067,-0.38445528321160616,1.4312055426110195,0.06945992324405026,0.9772903361553631,-1.060995315918504,94.11770917481086,34.943519871834404,0.45391520645565664,5,-0.2937502861022949,-0.7062501907348633,-0.3437497615814209,-0.41374993324279785,0.6175003051757812,3,0.09476304113287948,1.333331102515012,9.039999961853027,-1.6172952302011905,8.802499771118164,-1.181809774818514,8.742500305175781,0.09476304113287948
3731,2005-05-06,9.005000114440918,9.042499542236328,8.885000228881836,8.96500015258789,1077600.0,-0.0019395869916393194,1.7391466600323424,-1.7777730682831057,79.82262081530482,60.853795337075965,-0.1803687154399789,-0.557013441555787,-0.2504949836994488,-0.5080162201911875,14.205747400490704,0.1574993133544922,0.3075841290232315,0.4762502193450935,-0.4579642716430854,1.4104647103332724,0.009142973851004044,0.9433574648391829,-0.9973555902568609,86.51696469902447,20.50180356365061,0.46710724549408944,5,-0.27625036239624023,-0.6887502670288086,-0.3262498378753662,-0.38124990463256836,0.6599998474121094,4,0.08745135122569647,5.0800793469138625,9.022500038146973,1.333331102515012,9.039999961853027,-1.6172952302011905,8.802499771118164,0.08745135122569647
3732,2005-05-09,9.332500457763672,9.332500457763672,9.00749969482422,9.024999618530273,2117600.0,0.03636872172800487,1.1138203313505117,7.687528312233269,82.36434678032393,64.0466090127996,-0.5093024099380941,-0.8615436745379803,-0.5753246682060791,-0.8250379035788669,14.644497825351433,0.3275003433227539,0.35421396831829277,0.7611255168914788,-0.23917916054747046,1.761430194330428,0.26097317817200505,1.2612778556109525,-1.2805617237022506,100.0,26.06559243663898,0.5001523387194746,5,-0.49500036239624023,-0.9075002670288086,-0.6537501811981201,-0.6537501811981201,0.08499908447265625,0,0.04955795294341714,1.7391466600323424,9.005000114440918,5.0800793469138625,9.022500038146973,1.333331102515012,9.039999961853027,0.04955795294341714
3733,2005-05-10,9.232500076293944,9.352499961853027,9.182499885559082,9.25,1597200.0,-0.010715282782176372,-1.8936108044932147,-0.056910165675267375,74.48275801590242,66.58307544742355,-0.3860126140383944,-0.7547568676504905,-0.4777903180278109,-0.7180677296457905,15.365154111247502,0.1700000762939453,0.34400402532457086,0.6322501182556142,-0.41065199483888115,1.6751522313501095,0.11079906170836651,1.1537011748028618,-1.103727638810387,80.8764994733887,4.987977228289353,0.5214510565472477,5,-0.38500022888183416,-0.7975001335144025,-0.5537497997283918,-0.5537497997283918,0.13000011444091975,1,0.04603305575118544,1.1138203313505117,9.332500457763672,1.7391466600323424,9.005000114440918,5.0800793469138625,9.022500038146973,0.04603305575118544
3734,2005-05-11,9.1274995803833,9.267499923706056,8.984999656677246,9.1875,877200.0,-0.011372921206927455,1.568181128542112,3.428610354223085,66.2835082912361,68.08549405638281,-0.25052994939317763,-0.6352685840395722,-0.38216845490928364,-0.6012084223214824,15.893113773021733,0.28250026702881037,0.33042035019188987,0.4973746299743649,-0.5709757609868973,1.5657250209356262,-0.036800565506265315,1.031549825454995,-0.900828940950186,52.879497498477114,-19.13459575807517,0.5341751954806306,5,-0.2799997329711914,-0.6924996376037598,-0.49312448501586914,-0.448749303817749,0.375,2,0.06107925114908497,-1.8936108044932147,9.232500076293944,1.1138203313505117,9.332500457763672,1.7391466600323424,9.005000114440918,0.06107925114908497
3735,2005-05-12,9.09000015258789,9.270000457763672,9.050000190734863,9.154999732971193,921600.0,-0.004108400933373169,-2.0344968199785587,1.0833187634109809,55.072469999969286,68.41684614933992,-0.14871843481383173,-0.5368890498465966,-0.3537902258754446,-0.5539038298785712,14.914197498507933,0.2200002670288086,0.3388044820444449,0.4037502050399784,-0.635574778177471,1.4430751882574278,-0.11591228656874542,0.9234126966487022,-0.7732631673611827,43.85027610672182,-24.8988074848056,0.5196624916087246,5,-0.10375022888183594,-0.6550002098083496,-0.4725000858306885,-0.41124987602233887,0.41249942779541016,3,0.05088004518884426,1.568181128542112,9.1274995803833,-1.8936108044932147,9.232500076293944,1.1138203313505117,9.332500457763672,0.05088004518884426
3736,2005-05-13,9.077500343322754,9.125,8.957500457763672,9.085000038146973,1007200.0,-0.0013751165077349192,2.8285776566757495,0.1153806652288068,52.587656814900626,68.53971861690987,-0.06944922273364007,-0.4336013759564832,-0.34663457145008714,-0.5296958529312654,12.987196663755011,0.16749954223632812,0.36065968353224775,0.31950037479400706,-0.6086142333993259,1.24761498298734,-0.1445569293026594,0.7835576788906735,-0.6779023199659413,30.37975600393059,-33.75754131346727,0.46405730409666646,5,-0.06625032424926758,-0.6425004005432129,-0.4687502384185791,-0.39875006675720215,0.7074995040893555,4,0.061966398097000885,-2.0344968199785587,9.09000015258789,1.568181128542112,9.1274995803833,-1.8936108044932147,9.232500076293944,0.061966398097000885
3737,2005-05-16,9.3125,9.3125,9.085000038146973,9.119999885559082,987200.0,0.02588814627257019,1.3636345621275099,-25.66772634791455,65.65008752985781,69.75432659902091,-0.24036885173577538,-0.5675508195489396,-0.5871786878635703,-0.7511027865154638,11.1363601524805,0.2349996566772461,0.40163760400467297,0.4718750238418572,-0.33035379630967476,1.2741038439933892,0.07076061376609033,0.8729894339176241,-0.8366698215634898,89.87341466535646,26.487372170943196,0.4011144100757663,5,-0.27374982833862305,-0.877500057220459,-0.8174998760223389,-0.6337497234344482,0.5524997711181641,0,0.037852344896969425,2.8285776566757495,9.077500343322754,-2.0344968199785587,9.09000015258789,1.568181128542112,9.1274995803833,0.037852344896969425
3738,2005-05-17,9.3100004196167,9.3725004196167,9.199999809265137,9.24250030517578,788400.0,-0.0002684113163275992,-1.2622866755467173,0.3506497366869714,68.16666920979819,69.44764311832974,-0.17691411424258163,-0.4588201113165056,-0.5912534750572487,-0.7346874356540756,9.31960953720073,0.1725006103515625,0.4485228049019412,0.38700041770935023,-0.22059784895587775,0.9945986843745782,0.08320128437673624,0.6907995510419642,-0.7640366585068676,84.93975765180085,19.974299479975855,0.3037991333326144,5,-0.1862502098083496,-0.8650002479553223,-0.776875376701355,-0.6312501430511475,0.3399991989135742,1,0.011546629191672375,1.3636345621275099,9.3125,2.8285776566757495,9.077500343322754,-2.0344968199785587,9.09000015258789,0.011546629191672375
3739,2005-05-18,9.727499961853027,9.739999771118164,9.345000267028807,9.3725004196167,1658000.0,0.044844202300639235,1.0789493497432696,5.259243560943079,83.11690098901443,69.72744649403418,-0.5438250728976062,-0.7941736750230355,-1.0042445561350402,-1.1360614537465672,9.894155969160638,0.42999935150146484,0.5032108605853711,0.7264999389648441,0.1267906180805607,1.3262092598491275,0.4266452785227024,1.0263545994069858,-1.0988825348925086,98.4025788838649,26.833136913821818,0.29985466044214176,5,-0.41499996185302734,-1.098750114440918,-1.1099997758865356,-1.0487496852874756,-0.024999618530273438,2,-0.0375224644101293,-1.2622866755467173,9.3100004196167,1.3636345621275099,9.3125,2.8285776566757495,9.077500343322754,-0.0375224644101293
3740,2005-05-19,9.807499885559082,9.807499885559082,9.612500190734863,9.729999542236328,1121600.0,0.008224099102521532,4.032227896388359,0.21831110776802312,83.63638400729009,70.15119795981032,-0.5596117516213646,-0.8120427992757264,-1.0740389445603142,-1.1988678491229017,10.768952859567973,0.19499969482421875,0.5498530082218558,0.7406248569488518,0.08997757211544588,1.3912721417822578,0.41530121453214974,1.065948499365554,-1.0455165772996455,100.0,22.69779320588097,0.32532364241670264,5,-0.4249997138977051,-1.1449999809265137,-1.18874990940094,-1.1287496089935303,-0.0950002670288086,3,-0.03109868047257125,1.0789493497432696,9.727499961853027,-1.2622866755467173,9.3100004196167,1.3636345621275099,9.3125,-0.03109868047257125
3741,2005-05-20,9.782500267028807,9.80500030517578,9.645000457763672,9.75,819200.0,-0.0025490307236286647,3.1290100289178815,0.4193564265058529,81.04480679677256,70.00458240608239,-0.46122855134622043,-0.75901321959069,-1.0410093545595753,-1.1619545983752833,11.190755112389379,0.16249942779541016,0.5324924511005289,0.6731252193450903,-0.0478115607661973,1.3940619994563779,0.3126568292894465,1.033593609400734,-0.8741446379474205,96.5398444553559,15.34792536246647,0.3604683900556435,5,-0.40000009536742986,-1.1200003623962385,-1.2568751573562604,-1.103749990463255,0.12249946594238637,4,-0.028622609660357234,4.032227896388359,9.807499885559082,1.0789493497432696,9.727499961853027,-1.2622866755467173,9.3100004196167,-0.028622609660357234
3742,2005-05-23,9.86750030517578,9.875,9.739999771118164,9.75,1124000.0,0.00868898909550353,1.0377439972361375,3.6153643005958176,81.32356620579849,70.76467220495972,-0.5166939317143431,-0.8176092747657844,-1.11440831481627,-1.2341862709697295,11.69055517319022,0.13500022888183594,0.5013850315189909,0.7147502422332739,-0.07917072829669713,1.508671212763245,0.3177897569682884,1.1117107274982594,-0.8332644801875162,98.88893441406947,16.534877790591224,0.39696048526498523,5,-0.45125007629394354,-1.145000219345091,-1.5125002861022931,-1.3287501335144025,-0.11500072479247869,0,-0.008360826471968452,3.1290100289178815,9.782500267028807,4.032227896388359,9.807499885559082,1.0789493497432696,9.727499961853027,-0.008360826471968452
3743,2005-05-24,10.107500076293944,10.1875,9.824999809265137,9.88249969482422,1954800.0,0.02432224613079348,-1.132353106171953,1.914891890137003,81.35098664070496,72.43883646601182,-0.6923278856454793,-1.0082968370668777,-1.3403431617998365,-1.460730749486368,12.292472218451682,0.3625001907348633,0.48221479837923376,0.8906249999999982,0.006155260213915881,1.7750947397860806,0.44839013010695616,1.3328598698930403,-0.9387419833038031,90.50445708464197,9.65679516616386,0.44223486989304156,5,-0.5349998474121076,-1.2212500572204572,-1.7525000572204572,-1.5687499046325666,-0.36499977111816406,1,-0.02399211509723731,1.0377439972361375,9.86750030517578,3.1290100289178815,9.782500267028807,4.032227896388359,9.807499885559082,-0.02399211509723731
3744,2005-05-25,9.960000038146973,10.09000015258789,9.885000228881836,10.050000190734863,1651200.0,-0.01459312758185538,1.411762725936564,-0.4000000000000063,75.57982923881897,74.71743193699511,-0.4630092716983576,-0.8081124687305028,-1.1793156268319152,-1.2994187391099778,13.419219171908253,0.2224998474121076,0.41615974484694007,0.683374977111816,-0.233427778916095,1.600177733139727,0.22497359909785963,1.1417763551257725,-0.6078684018950575,60.43477611866035,-17.960418878953988,0.4584013780139558,5,-0.3874998092651367,-1.002500057220459,-1.6312499046325684,-1.4212498664855957,-0.3100004196166992,2,-0.031124540002951062,-1.132353106171953,10.107500076293944,1.0377439972361375,9.86750030517578,3.1290100289178815,9.782500267028807,-0.031124540002951062
3745,2005-05-26,10.022500038146973,10.102499961853027,9.96500015258789,10.012499809265137,1322400.0,0.006275100377572729,-1.61905540417802,-0.11111346585851736,77.09722151673694,77.44071690386582,-0.423901437223698,-0.7979123506593435,-1.227363548145334,-1.344768945315904,14.615678508763786,0.1424999237060547,0.39720263513533105,0.6737499713897712,-0.2392563079973442,1.5867562507768866,0.2172468316962135,1.130253111083329,-0.5200020964204022,69.58523482382061,-7.461119299180169,0.45650313969355805,5,-0.38625001907348633,-0.7849998474121094,-1.6993749141693115,-1.4837498664855957,-0.3625001907348633,3,-0.03192813106572778,1.411762725936564,9.960000038146973,-1.132353106171953,10.107500076293944,1.0377439972361375,9.86750030517578,-0.03192813106572778
3746,2005-05-27,10.25749969482422,10.27750015258789,9.90250015258789,9.994999885559082,1230800.0,0.023447209357227106,1.479332902473242,26.249380125882308,75.91037267605064,78.58074858677614,-0.5296097674534384,-0.9515496120145759,-1.4548762081065565,-1.560239901685165,16.601488121735102,0.375,0.42204816582786364,0.8261246204376231,-0.10244308483110665,1.754692325706353,0.36184076780325825,1.290408473071988,-0.6317013826084334,96.27898724295201,21.221694876194277,0.46428385263436533,5,-0.5187497138977069,-0.9474997520446795,-1.9343745708465594,-1.7187495231628436,-0.5050001144409197,4,-0.053131863759054876,-1.61905540417802,10.022500038146973,1.411762725936564,9.960000038146973,-1.132353106171953,10.107500076293944,-0.053131863759054876
3747,2005-05-31,9.9350004196167,10.267499923706056,9.927499771118164,10.1899995803833,1154000.0,-0.03144033973213278,-1.5185153788553234,-0.9714260801958874,67.49692282185433,78.50633232144904,-0.12239371559352819,-0.5640496424189063,-1.128402428264323,-1.2188112077472404,18.576425206528917,0.3400001525878924,0.4777139609176082,0.4440003395080563,-0.45085250168151525,1.3388531806976278,-0.003426081086729482,0.891426760102842,-0.17886173932649108,24.309508705301162,-47.9457616451779,0.447426420594786,5,-0.12375020980834961,-0.6250004768371582,-1.512500286102295,-1.3962502479553223,-0.15500068664550604,1,-0.003019696565514929,1.479332902473242,10.25749969482422,-1.61905540417802,10.022500038146973,1.411762725936564,9.960000038146973,-0.003019696565514929
3748,2005-06-01,10.017499923706056,10.192500114440918,9.880000114440918,9.947500228881836,896000.0,0.00830392557673787,-2.0487816224564797,-0.2745095105951765,72.41819162792305,77.31758683688332,-0.1050248324158769,-0.5806262696425026,-1.2076599260965022,-1.2794340698422033,20.233335903885532,0.3125,0.5485730731375185,0.465749835968019,-0.396679508368166,1.328179180304204,0.034535163799926494,0.8969645081361115,-0.15708894895631254,34.59114366532437,-38.45792106352978,0.43121467216809267,6,-0.07249975204467951,-0.7074999809265154,-1.5949997901916522,-1.4787497520446795,-0.029999732971193183,2,-0.026453740488247113,-1.5185153788553234,9.9350004196167,1.479332902473242,10.25749969482422,-1.61905540417802,10.022500038146973,-0.026453740488247113
3749,2005-06-02,10.0024995803833,10.067500114440918,9.897500038146973,9.975000381469727,1722400.0,-0.0014974138694284767,1.158727467590266,0.3928474114441317,73.24843147650401,76.16336988901821,-0.05242674086994725,-0.516291181285073,-1.1970203577856715,-1.2398674658264675,21.677346579630864,0.1700000762939453,0.5827158850270227,0.40262451171875036,-0.44688834117627607,1.2521373646137768,-0.022131914728763746,0.8273809381662645,0.27500057220458984,30.817472751308156,-44.02792623729049,0.4247564264475134,6,-0.04124927520751953,-0.6924996376037598,-1.5749995708465576,-1.4637494087219238,0.04500007629394531,3,-0.025993430253916427,-2.0487816224564797,10.017499923706056,-1.5185153788553234,9.9350004196167,1.479332902473242,10.25749969482422,-0.025993430253916427
3750,2005-06-03,9.8774995803833,10.00749969482422,9.807499885559082,9.994999885559082,1268000.0,-0.012496876305313487,1.8070163697447048,-4.272862840298249,69.27711840102356,74.8558489561572,0.09336528801198973,-0.3414592851611111,-1.0702670410429498,-1.0910181852176404,23.02079377947182,0.1999998092651385,0.6157512693592029,0.2348745346069343,-0.5775428648726386,1.0472919340865072,-0.17133416513285127,0.6410832343467199,0.39240056991577177,14.893543628546094,-62.86756422317022,0.4062086997397861,6,0.13125038146972656,-0.5674996376037598,-1.4499995708465576,-1.3387494087219238,0.17500019073486328,4,-0.02303214087751948,1.158727467590266,10.0024995803833,-2.0487816224564797,10.017499923706056,-1.5185153788553234,9.9350004196167,-0.02303214087751948
3751,2005-06-06,9.792499542236328,9.84749984741211,9.704999923706056,9.807499885559082,1086400.0,-0.008605420577874057,1.9999899613511647,0.12766216479449385,62.46753787206969,72.76073469685402,0.20107843199638253,-0.20494438531435577,-0.9878502421323532,-0.9837782231803853,24.261116042990167,0.17249965667724432,0.5806755706598814,0.11049952507019078,-0.6462238397115243,0.8672228898519059,-0.2678621573206659,0.48886120746104744,0.45890459747314516,15.555487738714962,-58.167135278609464,0.3783616823908572,6,0.19875049591064453,-0.4824995994567871,-1.3962496519088745,-1.2537493705749512,0.19250011444091797,0,-0.01353073280756667,1.8070163697447048,9.8774995803833,1.158727467590266,10.0024995803833,-2.0487816224564797,10.017499923706056,-0.01353073280756667
3752,2005-06-07,9.795000076293944,10.212499618530273,9.755000114440918,9.787500381469727,1747600.0,0.0002553519708456964,-11.620636131646103,-0.49996821158358046,62.59740491363163,70.67700339384587,0.20921323051492102,-0.18026111055961813,-0.9672484580462317,-0.9656746459982326,25.152571098918553,0.45749950408935547,0.5355202717802836,0.08987507820129181,-0.6499566904161984,0.829706846818782,-0.2800408061074542,0.4597909625100378,0.4236198104553246,17.734030878395007,-52.31548202824274,0.3699158843087454,6,0.19624996185302912,-0.3462500572204572,-1.4118752479553205,-1.2562499046325666,0.44750022888183594,1,-0.004338999038244307,1.9999899613511647,9.792499542236328,1.8070163697447048,9.8774995803833,1.158727467590266,10.0024995803833,-0.004338999038244307
3753,2005-06-08,9.657500267028807,9.862500190734863,9.550000190734863,9.850000381469727,804000.0,-0.01403775479266367,1.8735667463223205,-25.667726347920865,47.872347826490206,67.59839434803156,0.30862270628201394,-0.009790798843452464,-0.7930189377643106,-0.8052870191405539,25.728449939096766,0.3125,0.4979016258500639,-0.06887474060058807,-0.77520402239365,0.6374545411924739,-0.42203938149711995,0.2842899002959438,0.5549993515014666,16.22644062526514,-48.16137799009623,0.35316464089653105,6,0.25624990463257014,-0.18375015258788885,-1.2475004196166974,-1.1187500953674299,0.5724992752075213,2,0.012684386492911148,-11.620636131646103,9.795000076293944,1.9999899613511647,9.792499542236328,1.8070163697447048,9.8774995803833,0.012684386492911148
3754,2005-06-09,9.6850004196167,9.702500343322754,9.452500343322754,9.630000114440918,496400.0,0.002847543549315601,4.555546136565931,-0.2857157011855253,46.15385997355462,64.16024306545575,0.26598247206123027,0.0069747123300807345,-0.7935928241581305,-0.8116227227784147,26.858717602007754,0.25,0.4516316483025733,-0.06924962997436523,-0.7176971245657366,0.5791978646170062,-0.39347337727005005,0.2549741173213196,0.5274991989135742,30.592144476777385,-28.080992831638547,0.3242237472956855,6,0.17999982833862305,-0.18375015258789062,-1.1762504577636719,-1.1462502479553223,0.4799995422363281,3,0.031233841818474106,1.8735667463223205,9.657500267028807,-11.620636131646103,9.795000076293944,1.9999899613511647,9.792499542236328,0.031233841818474106
3755,2005-06-10,9.552499771118164,9.74250030517578,9.520000457763672,9.642499923706056,456800.0,-0.013681016288874748,-1.870988383540044,-1.6363573311139177,43.23527877305866,60.529677076234414,0.36297286697137743,0.18540717266330375,-0.6392607694552215,-0.6645009252419776,28.079976579898116,0.2224998474121076,0.3806798805884437,-0.22487525939941477,-0.8027260291054485,0.352975510306619,-0.5138006442524308,0.06405012545360123,0.5839999198913581,13.157831995050929,-39.04309637385224,0.2889253848530165,6,0.30750036239624023,0.02375030517578125,-1.0299999713897705,-1.013749599456787,1.1325006484985352,4,0.05181888483846997,4.555546136565931,9.6850004196167,1.8735667463223205,9.657500267028807,-11.620636131646103,9.795000076293944,0.05181888483846997
3756,2005-06-13,9.640000343322754,9.712499618530273,9.510000228881836,9.510000228881836,514800.0,0.009159965904332878,-2.115372482852217,-1.4444432670707128,43.31865151319103,57.843202486382935,0.19966547350198738,0.14989351307982268,-0.7024958950893634,-0.7362041634599663,29.66242261040264,0.2024993896484375,0.32694394246089153,-0.16549968719482422,-0.6465744918918066,0.31557511750215816,-0.4060370895433145,0.07503771515366608,0.42809941291809217,24.671076159750637,-20.73086279330852,0.24053740234849091,6,0.19249963760375977,-0.058750152587890625,-1.1175005435943604,-1.101250171661377,1.4375,0,0.04279039555025865,-1.870988383540044,9.552499771118164,4.555546136565931,9.6850004196167,1.8735667463223205,9.657500267028807,0.04279039555025865
3757,2005-06-14,9.664999961853027,9.71500015258789,9.602499961853027,9.625,632400.0,0.0025933213319426773,-1.6470621234390603,0.3076917433884752,35.126048480628825,53.69963102557247,0.14789088711194154,0.16090608808831064,-0.7042123638535802,-0.7465377446081689,30.816281846639004,0.11250019073486328,0.2605877402993464,-0.1581250667572025,-0.5860416903852244,0.26979155687081935,-0.37208337857121343,0.05583324505680842,0.341539853096009,51.82919454032881,11.631243010106488,0.21395831181401098,6,0.16750001907348633,-0.047499656677246094,-1.1425001621246338,-1.1262497901916504,1.1925001144409162,1,0.03310912530649057,-2.115372482852217,9.640000343322754,-1.870988383540044,9.552499771118164,4.555546136565931,9.6850004196167,0.03310912530649057
3758,2005-06-15,9.417499542236328,9.7475004196167,9.387499809265137,9.6850004196167,1318800.0,-0.025607906941910286,-1.1984747050892668,-6.687528312233269,32.91337636630699,49.217958235550576,0.3367429107626414,0.43940133885403654,-0.4404186241571413,-0.4850628390266216,31.546573155310686,0.3600006103515625,0.17059652404868686,-0.4110004425048821,-0.8137390654523831,-0.008261819557381145,-0.6123697539786317,-0.2096311310311325,0.5336363255500807,8.333245030305598,-28.094329748806892,0.20136931147375006,6,0.38250017166137695,0.20000076293945312,-0.7862493991851807,-0.8787493705749512,1.4275007247924787,2,0.08760295227405357,-1.6470621234390603,9.664999961853027,-2.115372482852217,9.640000343322754,-1.870988383540044,9.552499771118164,0.08760295227405357
3759,2005-06-16,9.362500190734863,9.489999771118164,9.282500267028807,9.412500381469727,1200400.0,-0.00584012255639621,1.0243955767897939,0.18691598780726928,29.11392787083153,44.755381509973674,0.32565758459581495,0.4908182744764673,-0.36878437444646295,-0.4177439053577565,31.29433893233221,0.20749950408935725,0.11126365883957412,-0.44774980545043874,-0.8998177915367318,0.0043181806358543184,-0.6737837984935862,-0.22171581240729132,0.5209993500289922,17.2042790224537,-14.408239184027408,0.22603399304314692,6,0.38499975204467773,0.25500011444091797,-0.7212502956390381,-0.8237500190734863,1.572500228881836,3,0.09265680468129056,-1.1984747050892668,9.417499542236328,-1.6470621234390603,9.664999961853027,-2.115372482852217,9.640000343322754,0.09265680468129056
3760,2005-06-17,9.5024995803833,9.56999969482422,9.289999961853027,9.3774995803833,1551200.0,0.01495320553231938,1.1538422037193108,-2.4999904632932157,24.57911484874468,40.545556729604236,0.14178010606471503,0.34445798337920763,-0.4921939552496486,-0.5501528828736504,30.977982027031448,0.2799997329711932,0.032494649736301895,-0.29250040054321325,-0.7650717430201244,0.18007094193369788,-0.5287860717816688,-0.05621472930475768,0.2968600620576485,47.31166476615523,22.892602301058606,0.23628567123845517,6,0.24500036239624023,0.11500072479248047,-0.8612496852874756,-0.9637494087219238,1.3975000381469727,4,0.06971853835567376,1.0243955767897939,9.362500190734863,-1.1984747050892668,9.417499542236328,-1.6470621234390603,9.664999961853027,0.06971853835567376
3761,2005-06-20,9.5024995803833,9.595000267028807,9.25,9.460000038146973,884400.0,0.0,2.032957174955597,0.339996337890625,31.39781947053666,37.07893612481591,0.10763671092100502,0.3398286733899205,-0.46720262020924963,-0.5391323095371767,30.587104862404974,0.3450002670288068,-0.0523701695315264,-0.2785003662109382,-0.7688853218623457,0.21188458944046928,-0.523692844036642,-0.03330788838523446,0.2244997494999481,50.75364169096378,25.233439560902198,0.24519247782570358,6,0.05375051498413086,0.11500072479248047,-0.7918746471405029,-0.9637494087219238,-0.11499977111816406,0,0.12444103040788557,1.1538422037193108,9.5024995803833,1.0243955767897939,9.362500190734863,-1.1984747050892668,9.417499542236328,0.12444103040788557
3762,2005-06-21,9.78499984741211,9.854999542236328,9.5,9.5,1600400.0,0.029729048092987487,-1.4912261915915996,6.705950991831972,41.4678942748791,36.3673301746369,-0.19716530426461532,0.05357773199519755,-0.7230896398414757,-0.812290334332836,30.309702811776067,0.3549995422363281,-0.11907786768914264,0.008124923706054332,-0.48058143379819995,0.4968312812103086,-0.23622825504607192,0.2524781024581806,-0.5349998474121094,88.4297937539802,61.41087593350824,0.24435317875212711,6,-0.2325000762939453,-0.10374975204467773,-1.0618748664855957,-1.2462496757507324,-0.02750015258788885,1,0.1320899863123124,2.032957174955597,9.5024995803833,1.1538422037193108,9.5024995803833,1.0243955767897939,9.362500190734863,0.1320899863123124
3763,2005-06-22,9.864999771118164,10.0,9.802499771118164,9.859999656677246,1272800.0,0.008175771584422842,-2.291673620548522,0.01754427058933758,45.18389704197434,36.25955651557242,-0.27338546922331375,-0.04798123432868984,-0.7806396448793507,-0.8836653465434061,29.517050462632866,0.21500015258789062,-0.16078104931649762,0.10024986267089808,-0.36540727812245244,0.5659070034642486,-0.13257870772577718,0.33307843306757334,-0.6149997711181641,81.99996948242188,53.170484169371974,0.23282857039667557,6,-0.23999977111816406,-0.1262497901916504,-1.128124713897705,-1.326249599456787,-0.125,2,0.10060824411588243,-1.4912261915915996,9.78499984741211,2.032957174955597,9.5024995803833,1.1538422037193108,9.5024995803833,0.10060824411588243
3764,2005-06-23,9.649999618530273,9.979999542236328,9.649999618530273,9.899999618530273,1077600.0,-0.02179423797021751,-1.6399993896484375,-49.99885561701316,42.50412420697391,36.17831711934078,-0.07137851527608063,0.15031015389925528,-0.5411952853529964,-0.663318593614143,28.457614565255657,0.3299999237060547,-0.21086679283745013,-0.09925026893615652,-0.5581307656020016,0.35963022772968856,-0.32869051726907905,0.13018997939676602,-0.3699996185302741,53.333282470703125,21.801587244315233,0.22944024833292223,6,-0.024999618530273438,0.11375045776367188,-0.8656244277954102,-1.1112494468688965,-0.07249927520751953,3,0.12383426898834804,-2.291673620548522,9.864999771118164,-1.4912261915915996,9.78499984741211,2.032957174955597,9.5024995803833,0.12383426898834804
3765,2005-06-24,9.702500343322754,9.80500030517578,9.5024995803833,9.69499969482422,6844400.0,0.005440489830866646,1.8470579787544683,-0.03000259399413352,46.96972713383601,36.58399218830133,-0.11215872593014531,0.07653040846429704,-0.5500039383576922,-0.7118695300467106,27.114814607076664,0.3025007247924787,-0.2168342832653405,-0.03074955940246582,-0.4714699286408557,0.40997080983592404,-0.25110974402166164,0.18961062521673,-0.39370034332275416,60.33337910970052,25.674513814759884,0.22036018461919504,6,-0.0775003433227539,0.061249732971191406,-0.7318754196166992,-1.0737504959106445,-0.04500007629394709,4,0.12702911957556906,-1.6399993896484375,9.649999618530273,-2.291673620548522,9.864999771118164,-1.4912261915915996,9.78499984741211,0.12702911957556906
3766,2005-06-27,9.712499618530273,9.787500381469727,9.662500381469727,9.774999618530273,1791200.0,0.0010305874623752764,1.8570930333943674,-8.332612841705725,47.23616613418536,37.92956081647428,-0.12381270568315728,0.02488339566296638,-0.50481677987392,-0.7161043028593994,25.353533211911095,0.125,-0.2218406389952623,0.006499719619750266,-0.35865492215995687,0.3716543613994574,-0.1760776012701033,0.18907704050960383,-0.37605161853027447,42.49992370605469,5.464712099517641,0.18257732088985337,6,-0.08749961853027344,0.051250457763671875,-0.6899995803833008,-1.049999713897705,-0.2924995422363299,0,0.12226512706722725,1.8470579787544683,9.702500343322754,-1.6399993896484375,9.649999618530273,-2.291673620548522,9.864999771118164,0.12226512706722725
3767,2005-06-28,9.904999732971193,9.9350004196167,9.699999809265137,9.744999885559082,1219200.0,0.01981983238111562,1.1363573311138855,-2.5599975585937784,57.99674857272459,40.71660217274291,-0.31143990935752086,-0.1791654405163623,-0.6393199289208571,-0.8994266074611037,23.662865257474497,0.2350006103515625,-0.20503472601951422,0.20049986839294576,-0.16092123819822213,0.5619209749841136,0.019789315097360927,0.3812104216885306,-0.5420096529711937,80.90448504505784,39.5336416333346,0.18071055329558422,6,-0.2799997329711932,-0.14124965667724787,-0.8824996948242205,-1.2424998283386248,-0.7074995040893572,1,-0.052246333938145706,1.8570930333943674,9.712499618530273,1.8470579787544683,9.702500343322754,-1.6399993896484375,9.649999618530273,-0.052246333938145706
3768,2005-06-29,9.7524995803833,10.05500030517578,9.6875,9.949999809265137,1308400.0,-0.015396280333078494,-1.2442808554256053,-1.234377607705682,52.01791139413734,43.261489230887996,-0.11892935838385377,-0.05010530766571364,-0.4294797008939426,-0.7393406115251544,22.23901145782571,0.3675003051757795,-0.19752071091082257,0.061249732971191406,-0.27002959072974875,0.39252905667213156,-0.10438992887927867,0.22688939482166148,-0.36402910358330054,45.248809419010435,2.4106603152114445,0.16563966185046988,6,-0.09999942779541016,0.011250495910644531,-0.6831244230270386,-1.0562496185302734,-0.4524993896484375,2,0.0005127008106697861,1.1363573311138855,9.904999732971193,1.8570930333943674,9.712499618530273,1.8470579787544683,9.702500343322754,0.0005127008106697861
3769,2005-06-30,9.74250030517578,9.912500381469727,9.667499542236328,9.770000457763672,1587600.0,-0.0010253038336586195,-1.760546732286003,0.13924111756015076,56.129052502565614,46.76703785909032,-0.05515900510895122,-0.06385724323252795,-0.3773544530295947,-0.7230139959667721,20.707912301518373,0.24500083923339844,-0.17822920571642875,0.06425042152404536,-0.23440046988835306,0.3629013129364438,-0.08507502418215473,0.21357586723024546,-0.31403803867323177,43.438988226236965,-3.0232526645378286,0.14932544570619938,6,-0.09000015258788885,0.02124977111816584,-0.5131251811981183,-0.8900003433227521,-0.735000610351559,3,-0.00025666245617539385,-1.2442808554256053,9.7524995803833,1.1363573311138855,9.904999732971193,1.8570930333943674,9.712499618530273,-0.00025666245617539385
3770,2005-07-01,9.649999618530273,9.835000038146973,9.637499809265137,9.767499923706056,934400.0,-0.009494553117577409,-1.771934521021001,4.27271466222756,50.32152023722275,48.869671277611,0.06757065823479635,0.01130546912958863,-0.25333085042095504,-0.6281324853526442,19.505474314464156,0.19750022888183594,-0.1344238492029941,-0.016875267028808594,-0.3005257228520204,0.2667751887944032,-0.15870049494041538,0.1249499608827982,-0.18394506970733104,2.9939627347920665,-44.315218689072,0.14182522791160604,7,0.1275005340576172,0.11375045776367188,-0.38499951362609863,-0.7974996566772461,-0.5724992752075195,4,-0.00751287855683469,-1.760546732286003,9.74250030517578,-1.2442808554256053,9.7524995803833,1.1363573311138855,9.904999732971193,-0.00751287855683469
3771,2005-07-05,9.65999984741211,9.6899995803833,9.557499885559082,9.625,1145600.0,0.0010362931893419525,1.7894874214467846,-0.29787026816440043,49.83765861802679,49.799645093516304,0.09192861554253362,-0.009623680584521566,-0.24530730934199596,-0.6321168654458056,18.616889261825037,0.13249969482421875,-0.07510639051148615,-0.0002500534057610082,-0.2776672438947134,0.2771671370831914,-0.13895864865023633,0.1384585418387143,-0.15860855320799594,20.60299003003839,-25.054853369809585,0.13870859524447599,7,0.11875009536743164,0.10375022888183594,-0.22312474250793457,-0.807499885559082,-0.5474996566772461,1,-0.00025875573734834845,-1.771934521021001,9.649999618530273,-1.760546732286003,9.74250030517578,-1.2442808554256053,9.7524995803833,-0.00025875573734834845
3772,2005-07-06,9.7524995803833,9.824999809265137,9.587499618530273,9.635000228881836,1120400.0,0.009575541866698067,-1.2352898937721868,3.357138964577657,62.09387052194586,51.67853103573536,-0.006331975209564078,-0.11117046693738075,-0.3205128696449293,-0.7190396673028747,16.962091572403814,0.23750019073486328,-0.013958863812279176,0.09437470436096262,-0.17932259000509632,0.36807199872702157,-0.042473942822066846,0.2312233515439921,-0.21789174552088753,39.19588549783688,-10.721299283937626,0.13684864718302955,7,0.026250362396240234,0.0062503814697265625,-0.22812461853027344,-0.8549995422363281,-0.5824995040893572,2,-0.03409377271424496,1.7894874214467846,9.65999984741211,-1.771934521021001,9.649999618530273,-1.760546732286003,9.74250030517578,-0.03409377271424496
3773,2005-07-07,9.779999732971193,9.795000076293944,9.702500343322754,9.702500343322754,777600.0,0.0028198055648429587,-1.3871086828115313,0.6595729138766617,65.37751450357655,54.22001884646898,-0.05269925383239027,-0.13599526313708132,-0.32440108467102924,-0.743261188812232,16.1253060147665,0.09249973297118963,0.031653161503520266,0.11574988365173589,-0.1633185958306047,0.3948183631340765,-0.02378435608943441,0.2552841233929062,-0.22249984741211115,62.675925801555934,8.26466298341051,0.13953423974117038,7,-0.001249790191652167,-0.048749923706056464,-0.21937465667724787,-0.8824996948242205,-0.7100000381469727,3,-0.05956027811796194,-1.2352898937721868,9.7524995803833,1.7894874214467846,9.65999984741211,-1.771934521021001,9.649999618530273,-0.05956027811796194
3774,2005-07-08,9.987500190734863,9.994999885559082,9.792499542236328,9.800000190734863,993600.0,0.021216816301551145,1.0000094190339839,2.419373892498468,67.01755160879705,56.447554899242434,-0.23165121879341832,-0.3369466483229253,-0.5034573463728318,-0.9479196684546167,15.867578573233043,0.21500015258788885,0.05104988547829592,0.3081253528594967,-0.0062365467416416465,0.6224872524606351,0.15094440305892753,0.4653063026600659,-0.4001502799987797,98.28578404017857,41.2011561791397,0.15718094980056915,7,-0.18125009536743164,-0.25625038146972656,-0.3600001335144043,-1.0900001525878906,-0.7875003814697266,4,-0.0688360437417338,-1.3871086828115313,9.779999732971193,-1.2352898937721868,9.7524995803833,1.7894874214467846,9.65999984741211,-0.0688360437417338
3775,2005-07-11,10.047499656677246,10.125,9.90250015258789,9.97249984741211,772800.0,0.006007455799404315,-1.0697737343807525,0.3999989827473958,68.3501633768662,58.79355459287364,-0.2654845722051036,-0.3773051769410465,-0.5277649305811138,-1.0062562045491212,15.620895688778056,0.22249984741210938,0.06073489244698216,0.3433748245239254,-0.005028608881742613,0.6917782579295935,0.1691731078210914,0.5175765412267594,-0.43209072227478096,86.34355459133172,27.282524820583262,0.17420171670283363,7,-0.20624971389770508,-0.3162498474121094,-0.41187453269958496,-1.1499996185302734,-0.7749996185302734,0,-0.10350833514703084,1.0000094190339839,9.987500190734863,-1.3871086828115313,9.779999732971193,-1.2352898937721868,9.7524995803833,-0.10350833514703084
3776,2005-07-12,10.052499771118164,10.095000267028807,9.949999809265137,10.037500381469727,304400.0,0.0004976476349114467,1.8999980926587106,0.19999237058606614,61.07659719655395,59.13575999552135,-0.24270697159913546,-0.36872191847800195,-0.4970851079678589,-1.006633428513819,15.404411468171725,0.1450004577636701,0.09379184541272423,0.32774996757507324,-0.052090409723899,0.7075903448740455,0.13782977892558712,0.5176701562245594,-0.396323551467896,86.51159489718067,29.878100925085164,0.1899201886494865,7,-0.21124982833862305,-0.32124996185302734,-0.3931248188018799,-1.1549997329711914,-0.8899993896484375,1,-0.096990743595606,-1.0697737343807525,10.047499656677246,1.0000094190339839,9.987500190734863,-1.3871086828115313,9.779999732971193,-0.096990743595606
3777,2005-07-13,9.984999656677246,10.06999969482422,9.84000015258789,10.012499809265137,508400.0,-0.006714759112440127,2.2280654789789436,-1.8334181078331637,55.02091298903713,59.46942683939909,-0.18178177090908676,-0.2909354408943905,-0.3983865094370209,-0.9309440513623581,14.971831455589404,0.2299995422363299,0.11517272029805703,0.24424986839294505,-0.15161396660097815,0.6401137033868682,0.04631795089598256,0.44218178588990753,-0.2913175345989991,66.86379713920044,12.883840834142717,0.19793191749696187,7,-0.14374971389770508,-0.2537498474121094,-0.33437466621398926,-1.0874996185302734,-0.9825000762939453,2,-0.08738102112591639,1.8999980926587106,10.052499771118164,-1.0697737343807525,10.047499656677246,1.0000094190339839,9.987500190734863,-0.08738102112591639
3778,2005-07-14,10.24250030517578,10.295000076293944,10.082500457763672,10.125,1458400.0,0.025788748858527555,-1.0987679903548917,-4.272714662227706,73.9393995440862,61.44835428845694,-0.4050629696528887,-0.5095868470080909,-0.6229875067039163,-1.1782757718017312,15.68281500135497,0.31000041961669744,0.14397653906850394,0.46050047874450506,0.035592963852710824,0.8854079936362993,0.24804672129860705,0.6729542361904031,-0.514312752863793,89.5522954584274,34.02446169478311,0.2124537574458972,7,-0.3162503242492658,-0.4700002670288068,-0.52250027656555,-1.3450002670288068,-1.2925004959106428,3,-0.10471078320006255,2.2280654789789436,9.984999656677246,1.8999980926587106,10.052499771118164,-1.0697737343807525,10.047499656677246,-0.10471078320006255
3779,2005-07-15,10.229999542236328,10.324999809265137,10.1274995803833,10.204999923706056,753200.0,-0.0012204796257739847,-1.1944432670707412,0.2127621583013971,72.02499699363926,63.85985170583655,-0.3532904781551345,-0.45193380471206623,-0.5847105453614176,-1.15182324546835,16.878683361151037,0.19750022888183594,0.13924940008736186,0.4046247482299812,-0.01707392862076773,0.8263234250807301,0.19377540980460672,0.6154740866553556,-0.44513073752614574,80.41230221075627,24.439275443224076,0.21084933842537418,7,-0.28874969482421875,-0.44249963760375977,-0.5362493991851807,-1.3324995040893555,-1.2249994277954102,4,-0.11339197451797012,-1.0987679903548917,10.24250030517578,2.2280654789789436,9.984999656677246,1.8999980926587106,10.052499771118164,-0.11339197451797012
3780,2005-07-18,10.164999961853027,10.25,10.09749984741211,10.25,457200.0,-0.006353820458636306,2.5882372740634363,-3.40005340657688,68.0638645045506,65.88498569322809,-0.23194736736597044,-0.35284718408859916,-0.4935944568455426,-1.0716312730294284,17.8133963419365,0.15250015258789062,0.1567701747273471,0.30650014877319265,-0.11248181040739702,0.7254821079537823,0.09700916918289693,0.5159911283634884,-0.3153154365962507,67.01031738696986,8.94749569948658,0.20949097959029514,7,-0.20875024795532227,-0.377500057220459,-0.4818747043609619,-1.2674999237060547,-1.2100000381469727,0,-0.09493361103879194,-1.1944432670707412,10.229999542236328,-1.0987679903548917,10.24250030517578,2.2280654789789436,9.984999656677246,-0.09493361103879194
3781,2005-07-19,10.6850004196167,10.822500228881836,10.137499809265137,10.149999618530273,2926800.0,0.05115597242647496,-1.4464282369129586,-6.294124246878121,74.68353742744837,67.28383757161724,-0.6607455897468846,-0.8218521462588875,-0.9803333287434732,-1.5792889172212305,19.428598545415227,0.6850004196166992,0.18310363237229765,0.767375564575195,0.24015951673007763,1.2945916124203123,0.5037675406526354,1.0309835884977545,-0.7782780602789199,86.00510955848523,29.557982881102845,0.2636080239225591,7,-0.4225001335144043,-0.6487503051757812,-0.9668753147125244,-1.7875003814697266,-1.7850008010864258,1,-0.13219469592874356,2.5882372740634363,10.164999961853027,-1.1944432670707412,10.229999542236328,-1.0987679903548917,10.24250030517578,-0.13219469592874356
3782,2005-07-20,11.077500343322754,11.13249969482422,10.662500381469727,10.762499809265137,2542800.0,0.03673373030341298,1.2117654450637627,0.5887851633454488,86.40108781655941,69.61979016194869,-0.9448942947553274,-1.172680280277973,-1.3448829315589172,-1.9567190177095029,20.473785018380497,0.46999931335449396,0.24261684757409263,1.0952504634857174,0.3604768149421975,1.8300241120292373,0.7278636392139575,1.4626372877574774,-1.0425690822488072,94.7619627176648,35.374092508134396,0.3673868242717603,7,-0.6150007247924805,-0.8862504959106445,-1.3706252574920654,-2.1800003051757812,-2.2950000762939453,2,-0.17287293184399155,-1.4464282369129586,10.6850004196167,2.5882372740634363,10.164999961853027,-1.1944432670707412,10.229999542236328,-0.17287293184399155
3783,2005-07-21,10.857500076293944,11.137499809265137,10.850000381469727,11.029999732971193,1922000.0,-0.019860100222106603,-2.0666761610725968,-0.5476170292641392,77.46301345665631,70.78039703393303,-0.6213149899769537,-0.9217716460459062,-1.095688686487092,-1.7247711200517628,21.166355868458243,0.28749942779541016,0.30426078640408427,0.8256251811981183,-0.0037754863654679838,1.6550258487617047,0.4109248474163252,1.2403255149799115,-0.7200002670288068,73.07694776523822,11.189507373959401,0.4147003337817928,7,-0.36875009536742986,-0.6637501716613752,-1.132499933242796,-1.9600000381469709,-2.3100004196166974,3,-0.17084968757778918,1.2117654450637627,11.077500343322754,-1.4464282369129586,10.6850004196167,2.5882372740634363,10.164999961853027,-0.17084968757778918
3784,2005-07-22,10.845000267028807,10.912500381469727,10.782500267028807,10.845000267028807,734400.0,-0.001151260343292937,-1.080001831054716,-0.0,80.64101529545536,72.14604724710962,-0.5301366390815936,-0.859207078702811,-1.050153233766963,-1.70306932530481,22.419922150396268,0.13000011444091975,0.3443034050365412,0.7533753395080556,-0.13057438352868012,1.6373250625447913,0.31140047798968773,1.1953502010264234,-0.5275004577636704,71.87504298412023,2.4331326737924286,0.4419748615183679,7,-0.35625028610229315,-0.6512503623962385,-1.1362502574920637,-1.9475002288818342,-2.3775005340576154,4,-0.17473493878325563,-2.0666761610725968,10.857500076293944,1.2117654450637627,11.077500343322754,-1.4464282369129586,10.6850004196167,-0.17473493878325563
3785,2005-07-25,10.9350004196167,10.962499618530273,10.852499961853027,10.907500267028807,1070400.0,0.008298769052271338,1.6667051996393314,100.0,81.40392960479862,74.40463973691459,-0.5375329175572716,-0.8981876178387083,-1.1041819062651115,-1.7828116265138458,24.347790573176315,0.11749935150146662,0.38570701411606656,0.7817504882812507,-0.15805971011628017,1.7215606866787816,0.31184538908248527,1.2516555874800162,-0.46990061035156216,79.75006103515625,3.9597350343128,0.4699050991987655,7,-0.44625043869018555,-0.7412505149841309,-1.252500295639038,-2.0375003814697266,-2.0850000381469727,0,-0.17649750627475813,-1.080001831054716,10.845000267028807,-2.0666761610725968,10.857500076293944,1.2117654450637627,11.077500343322754,-0.17649750627475813
3786,2005-07-26,10.899999618530273,11.005000114440918,10.800000190734863,10.960000038146973,1831200.0,-0.0032008047318988764,1.733321889285192,-2.1818213344429163,79.08741349859476,77.07869534908765,-0.4131152339941231,-0.8112542330058599,-1.032471715595209,-1.7356165422767234,26.284306133158076,0.2049999237060547,0.4122911489756831,0.6873746871948239,-0.28468462303754194,1.6594339974271897,0.20134503207864185,1.1734043423110059,-0.3138678092651368,49.99989961310892,-29.162783913519135,0.48602965511618257,7,-0.28999948501586914,-0.7062497138977051,-1.2174994945526123,-2.002499580383301,-1.7699995040893555,1,-0.1784403452196155,1.6667051996393314,10.9350004196167,-1.080001831054716,10.845000267028807,-2.0666761610725968,10.857500076293944,-0.1784403452196155
3787,2005-07-27,9.387499809265137,9.425000190734863,8.784999847412111,9.375,14240400.0,-0.13876145524756245,13.62848361325758,-0.20832869744893903,44.32393846398269,73.7880885624095,1.1239068826335625,0.6961815200834423,0.492343071024429,-0.22099089834445707,27.209780619035428,2.1149997711181623,0.396386732207052,-0.7992501258850098,-1.8314760888301755,0.232975837060156,-1.3153631073575927,-0.2831371444124269,1.75,25.611050866009204,-53.33878556175554,0.516112981472583,7,0.5737500190734863,0.5737500190734863,0.19937539100646973,-0.48999977111816406,-0.2049999237060547,2,-0.05193078036110499,1.733321889285192,10.899999618530273,1.6667051996393314,10.9350004196167,-1.080001831054716,10.845000267028807,-0.05193078036110499
3788,2005-07-28,9.75749969482422,10.042499542236328,9.322500228881836,9.375,4778400.0,0.03941410312401894,-1.9538479596228335,30.600442511635148,46.82319914369575,70.98788880130465,0.7575379076335249,0.34422397969409424,0.1392920832472786,-0.587130935084863,27.350713301120155,0.7199993133544922,0.40655920244224575,-0.4295002460479722,-1.4612856920633401,0.6022851999673957,-0.9453929690556553,0.08639247695971086,1.3329501152038556,43.80629416381463,-31.346967709833862,0.5158927230076837,7,0.20375013351440252,0.20375013351440252,-0.14062476158142267,-0.8599996566772479,-0.577499389648441,3,-0.09992308053184895,13.62848361325758,9.387499809265137,1.733321889285192,10.899999618530273,1.6667051996393314,10.9350004196167,-0.09992308053184895
3789,2005-07-29,9.739999771118164,9.989999771118164,9.630000114440918,9.732500076293944,1555200.0,-0.0017934844225862001,-2.388238145245981,0.019607060935478773,45.702310382874344,68.50327167667395,0.7802762119948881,0.38106433086572444,0.16042768634771853,-0.5626802222879448,27.586072932114032,0.3599996566772461,0.43240652916066935,-0.44687514305114817,-1.4788879585963954,0.5851376724940991,-0.9628815508237718,0.06913126472147546,1.3043410396575936,43.01800940700791,-29.450754277289576,0.5160064077726233,7,0.22125005722045898,0.22125005722045898,-0.05812478065490723,-0.8424997329711914,-0.9449996948242188,4,-0.12243327951372396,-1.9538479596228335,9.75749969482422,13.62848361325758,9.387499809265137,1.733321889285192,10.899999618530273,-0.12243327951372396
3790,2005-08-01,9.577500343322754,9.914999961853027,9.547499656677246,9.739999771118164,1922800.0,-0.016683719878235137,-2.3033616362849267,-21.667472024409925,43.641241915794296,65.05412773093461,0.9506453567846354,0.5669200947536446,0.32217046459397913,-0.39178912198930327,28.0198918002289,0.36750030517578125,0.40620137436994597,-0.6057496070861816,-1.646177567784882,0.4346783536125187,-1.1259635874355318,-0.08553562673683146,1.42165364818573,35.6982162426181,-33.54864845162686,0.5202139803493502,8,0.38374948501586914,0.38374948501586914,0.11687469482421875,-0.6800003051757812,-0.7850008010864276,0,-0.11589669230609145,-2.388238145245981,9.739999771118164,-1.9538479596228335,9.75749969482422,13.62848361325758,9.387499809265137,-0.11589669230609145
3791,2005-08-02,9.657500267028807,9.704999923706056,9.512499809265137,9.552499771118164,1501600.0,0.008352902201859802,-1.0810775979833893,-0.6461591732054611,45.630430024888376,60.524054642971166,0.7929545271097158,0.513026439553931,0.2431338326968504,-0.46388485681617375,28.856785564467568,0.19250011444091975,0.38537878208832055,-0.525624704360963,-1.5663178811032612,0.5150684723813352,-1.045971292732112,-0.00527811598981387,1.29737064159775,69.38374802060375,-0.15776094243980765,0.5203465883711487,8,0.30374956130981623,0.30374956130981623,0.03687477111816584,-0.7600002288818342,-1.0624999999999982,1,-0.08361375751817746,-2.3033616362849267,9.577500343322754,-2.388238145245981,9.739999771118164,-1.9538479596228335,9.75749969482422,-0.08361375751817746
3792,2005-08-03,9.420000076293944,9.657500267028807,9.385000228881836,9.642499923706056,2031600.0,-0.02459230485819408,1.1584115785259599,-2.119036157709809,38.967135789885205,56.24673490221882,0.8611743654926975,0.7634835870203229,0.47611717874126747,-0.21858375122968887,29.36676441369078,0.2725000381469709,0.36703693389699055,-0.7464999198913596,-1.82605581792828,0.33305597814556087,-1.2862778689098189,-0.20672197087290023,1.4914734111083252,13.54165838823564,-51.25988709809662,0.5397779490184601,8,0.47499990463257014,0.5412497520446795,0.2743749618530291,-0.5225000381469709,-1.1050004959106445,2,-0.030785558333787044,-1.0810775979833893,9.657500267028807,-2.3033616362849267,9.577500343322754,-2.388238145245981,9.739999771118164,-0.030785558333787044
3793,2005-08-04,9.197500228881836,9.4399995803833,9.067500114440918,9.4399995803833,3005600.0,-0.023619941147563606,2.072168759512189,1.0898854732799388,36.888897608196935,51.38538849252344,0.9202102631171556,0.9909110279812943,0.68368449255847,0.010222957819662426,30.09830367169841,0.3724994659423828,0.2791879116176492,-0.9398747920989994,-2.092305382555198,0.21255579835719907,-1.5160900873270986,-0.36365949687090016,1.67144378572063,14.092158571545244,-46.72154970369817,0.5762152952280991,8,0.6974997520446777,0.7637495994567871,0.4968748092651367,-0.3000001907348633,-1.0974998474121076,3,-0.0016309152432146812,1.1584115785259599,9.420000076293944,-1.0810775979833893,9.657500267028807,-2.3033616362849267,9.577500343322754,-0.0016309152432146812
3794,2005-08-05,9.300000190734863,9.324999809265137,9.177499771118164,9.18000030517578,872000.0,0.011144328274236726,-1.3599826051131811,-0.49484621223145386,39.11950077853406,46.687118622938485,0.6431373967277825,0.8793491150721273,0.5718902737196672,-0.08487098258707171,30.233514571957986,0.14750003814697266,0.11919009768276823,-0.8029998302459713,-2.0137897934934976,0.407790133001555,-1.4083948118697354,-0.19760484862220729,1.5272649405237964,27.43364226010164,-31.24971972541776,0.6053949816237635,8,0.5949997901916504,0.6612496376037598,0.4081249237060547,-0.3762500286102295,-1.1475000381469744,4,-0.012903213236343136,2.072168759512189,9.197500228881836,1.1584115785259599,9.420000076293944,-1.0810775979833893,9.657500267028807,-0.012903213236343136
3795,2005-08-08,9.00749969482422,9.36750030517578,8.9375,9.36750030517578,2246800.0,-0.03145166558190471,1.3888865341414964,-3.0000079472934753,27.618405110624963,40.96833991316407,0.7079132188102069,1.1488422588038052,0.849491133812668,0.21336993487626543,30.14559053017074,0.4300003051757795,-0.032629220905933565,-1.0435003280639634,-2.3498829809500634,0.2628823248221366,-1.6966916545070134,-0.3903090016209134,1.7789201307575073,9.120482316950639,-44.202235426797,0.6531913264430499,8,0.4062499999999982,0.9537501335144025,0.7006254196166974,-0.07624959945678889,-0.44749927520751953,0,-0.0235914100171859,-1.3599826051131811,9.300000190734863,2.072168759512189,9.197500228881836,1.1584115785259599,9.420000076293944,-0.0235914100171859
3796,2005-08-09,9.077500343322754,9.102499961853027,8.9375,9.0,1289200.0,0.0077713739517255576,1.5882432139304228,-0.21527836646463147,20.802929463765125,38.35489446869545,0.3935947585923838,1.0562040073118641,0.7575211645437534,0.1446252133758712,30.052914963911615,0.16499996185302734,-0.20139087158546332,-0.9247497081756588,-2.301755418711334,0.4522560023600164,-1.6132525634434973,-0.23624685290782033,1.6688910826955823,19.444484916719144,-27.45350494548916,0.688502855267838,8,0.41249942779541016,0.8837494850158691,0.6931247711181641,-0.07500028610229492,-0.47250080108642756,1,-0.0313963966188191,1.3888865341414964,9.00749969482422,-1.3599826051131811,9.300000190734863,2.072168759512189,9.197500228881836,-0.0313963966188191
3797,2005-08-10,9.112500190734863,9.1875,9.02750015258789,9.112500190734863,1292400.0,0.0038556701832410667,1.1333367241839707,0.0,23.0709954444401,35.715760724333705,0.3525593088523902,1.003960788296503,0.7109024440319338,0.11113749218528746,30.437533578342084,0.15999984741210938,-0.39743845633556774,-0.8461248874664307,-2.2795588890482126,0.5873091141153512,-1.5628418882573225,-0.12940788667553882,1.5946634037113476,34.82593768563452,-8.3986991269227,0.7167170007908911,8,0.35124969482421875,0.8487496376037598,0.6587498188018799,0.1700000762939453,-0.5124998092651349,2,-0.0567901138956598,1.5882432139304228,9.077500343322754,1.3888865341414964,9.00749969482422,-1.3599826051131811,9.300000190734863,-0.0567901138956598
3798,2005-08-11,9.170000076293944,9.270000457763672,9.100000381469727,9.102499961853027,1301600.0,0.006310001026671452,-3.68970416069244,100.0,24.505330559114256,33.36054074391592,0.22681013371591519,0.9085752561421447,0.6395526705698167,0.0546212452287147,30.104459095042042,0.1700000762939453,-0.59965273217367,-0.7349999904632583,-2.2035340491566675,0.733534068230151,-1.4692670198099638,-0.0007329611165527439,1.4987202432115847,54.069746810737726,13.871486227247871,0.7342670293467051,8,0.25624990463257014,0.7912497520446795,0.5987498760223406,0.13999986648559748,-0.6675004959106445,3,-0.09323887555039079,1.1333367241839707,9.112500190734863,1.5882432139304228,9.077500343322754,1.3888865341414964,9.00749969482422,-0.09323887555039079
3799,2005-08-12,9.06999969482422,9.1875,8.977499961853027,9.135000228881836,1050400.0,-0.010905166917963394,1.470587575312188,-0.9629692422893786,21.699542612731022,30.92257415468667,0.2478392814105046,0.9667829706308151,0.7247391761654107,0.1513213907583424,29.753872186816043,0.21000003814697266,-0.6052950681918929,-0.7770003795623754,-2.282648295146876,0.728647536022125,-1.5298243373546256,-0.024176421770125245,1.5610462152394398,30.81386064832119,-4.200373586228885,0.7528239577922498,8,0.2512502670288068,0.8912501335144025,0.6850001811981183,0.2400002479553205,-0.582499504089359,4,-0.10694590363746326,-3.68970416069244,9.170000076293944,1.1333367241839707,9.112500190734863,1.5882432139304228,9.077500343322754,-0.10694590363746326
3800,2005-08-15,9.199999809265137,9.270000457763672,9.0,9.09749984741211,1026400.0,0.014332978921168138,1.2267963394826982,-1.576909533730493,24.926259039860966,28.622110711905847,0.06555297906708901,0.8018941868334597,0.5851601086458817,0.022535680920842793,29.459350123691536,0.2700004577636719,-0.6483525147738405,-0.5987502574920658,-2.123221414596621,0.9257208996124895,-1.3609858360443425,0.16348532106021096,1.394125179545492,78.94720236797724,43.93542372582158,0.7622355785522774,8,0.09750032424926758,0.7612500190734863,0.5687501430511475,0.1100001335144043,-0.8999996185302752,0,-0.11385866069500694,1.470587575312188,9.06999969482422,-3.68970416069244,9.170000076293944,1.1333367241839707,9.112500190734863,-0.11385866069500694
3801,2005-08-16,9.272500038146973,9.329999923706056,9.199999809265137,9.24250030517578,1439200.0,0.007880459824447295,-1.260857306343169,0.2926804305957616,47.05128907373316,29.520349965666732,-0.07521209708659882,0.6515526428882552,0.5064661129406378,-0.04999278772223548,27.75342147367294,0.13000011444091975,-0.6882164448332482,-0.45562500953674245,-1.9375014874698024,1.0262514683963175,-1.1965632485032724,0.28531322942978754,1.2854424478356865,83.68797396265883,45.52542474809333,0.7409382389665299,8,-0.08375024795532227,0.6887497901916504,0.5137498378753662,0.03749990463256836,-1.0850000381469727,1,-0.07684007717433872,1.2267963394826982,9.199999809265137,1.470587575312188,9.06999969482422,-3.68970416069244,9.170000076293944,-0.07684007717433872
3802,2005-08-17,9.162500381469727,9.307499885559082,9.142499923706056,9.220000267028807,633600.0,-0.011862998784007428,-2.3845867934310365,-1.9166799122610092,32.396475581994906,29.021191962755392,-0.0062357593844613035,0.6437338757519946,0.6087854830991279,0.07207251071248244,25.478713786745438,0.16499996185302557,-0.7121423097283923,-0.4698746681213386,-1.826849347879488,0.8871000116368108,-1.1483620080004133,0.20861267175773612,1.3599832517415216,52.48239422330294,14.412712464032872,0.6784873398790748,8,-0.010000228881835938,0.7987494468688965,0.6237494945526123,0.14749956130981445,-0.9750003814697266,2,-0.06084592807885625,-1.260857306343169,9.272500038146973,1.2267963394826982,9.199999809265137,1.470587575312188,9.06999969482422,-0.06084592807885625
3803,2005-08-18,9.0024995803833,9.162500381469727,8.925000190734863,9.15999984741211,854400.0,-0.01746256965074866,1.9230552539687198,2.739140530409917,29.877227211624827,27.994272677543258,0.1376730897272722,0.6931766947227089,0.7635211315108243,0.25063601210394637,23.23208759251509,0.23750019073486328,-0.7594258055885579,-0.5371254444122311,-1.7911981167639421,0.71694722793948,-1.1641617805880866,0.08991089176362443,1.485234377111965,19.135664381771303,-17.551799012100748,0.6270363361758557,8,0.14375066757202148,0.9587502479553223,0.7837502956390381,0.30750036239624023,-0.8774995803833008,3,-0.044709715931631866,-2.3845867934310365,9.162500381469727,-1.260857306343169,9.272500038146973,1.2267963394826982,9.199999809265137,-0.044709715931631866
3804,2005-08-19,8.949999809265137,9.077500343322754,8.90999984741211,9.024999618530273,1005200.0,-0.005831688260509615,-1.1613004448436894,0.4761884578355566,31.785198989687444,28.457249775216866,0.15120502893536703,0.6286603503941208,0.8091505942352555,0.3161927455161795,21.21308916035951,0.16750049591064453,-0.7635107796359204,-0.4948751926422119,-1.6126190486042677,0.6228686633198439,-1.0537471206232407,0.06399673533881689,1.5036794660284656,9.523798711177475,-26.16152570634455,0.5588719279810281,8,0.1700000762939453,1.0112500190734863,0.8993752002716064,0.507500171661377,-0.6849994659423828,4,-0.0500000266389482,1.9230552539687198,9.0024995803833,-2.3845867934310365,9.162500381469727,-1.260857306343169,9.272500038146973,-0.0500000266389482
3805,2005-08-22,9.005000114440918,9.087499618530273,8.949999809265137,8.949999809265137,892000.0,0.006145285625463792,-3.99996532112637,-0.7333392673219485,30.780579338861457,29.565877539116457,0.10707271037022537,0.44444243751829404,0.7520489835929443,0.27266596359648254,18.983769168900384,0.13749980926513672,-0.7376996261698441,-0.34337487220764196,-1.2284784823234975,0.5417287379082136,-0.7859266772655698,0.09917693285028584,1.415305572295054,22.61910708852357,-8.439926017213445,0.44255180505792785,8,0.11499977111816406,0.9562497138977051,0.8593747615814209,0.49249982833862305,-0.46000003814697266,0,-0.05746806408987881,-1.1613004448436894,8.949999809265137,1.9230552539687198,9.0024995803833,-2.3845867934310365,9.162500381469727,-0.05746806408987881
3806,2005-08-23,8.954999923706055,9.024999618530273,8.9375,9.0,852400.0,-0.005552491959958994,-1.1874925494122976,-0.8181786655569427,34.602665736993345,30.847174238289043,0.15407104274930816,0.3596988390863949,0.7965027013668884,0.3344444358171579,16.91752397007199,0.08749961853027344,-0.7317296032279259,-0.2961250782012943,-0.8150802338098195,0.22283007740723093,-0.5556026560055578,-0.0366475003970308,1.4325996462434407,11.32077282400332,-21.04718954498631,0.25947757780426306,8,0.16499996185302734,1.0062499046325684,0.916874885559082,0.570000171661377,-0.47749996185302734,1,-0.0731434660582464,-3.99996532112637,9.005000114440918,-1.1613004448436894,8.949999809265137,1.9230552539687198,9.0024995803833,-0.0731434660582464
3807,2005-08-24,8.899999618530273,9.005000114440918,8.887499809265137,8.952500343322754,981200.0,-0.006141854343312936,-2.0322525072294346,1.1666807951511042,38.91992418925399,32.44879575274901,0.1964131197899306,0.39664018964821857,0.844397133243298,0.40014457577470885,16.61563140586138,0.11750030517578125,-0.6540133165112252,-0.3267503738403317,-0.8642008424030134,0.21070009472235007,-0.5954756081216726,-0.0580251395589908,1.4555479569684735,4.545375729559334,-28.889533873328368,0.26872523428134093,8,0.20875024795532227,1.0612502098083496,1.249375581741333,0.9487504959106445,-0.47749996185302734,2,-0.08005614034486153,-1.1874925494122976,8.954999923706055,-3.99996532112637,9.005000114440918,-1.1613004448436894,8.949999809265137,-0.08005614034486153
3808,2005-08-25,8.782500267028809,8.922499656677246,8.779999732971191,8.90999984741211,846800.0,-0.013202174891875806,-1.1509317172531435,2.4285299086301793,30.939257181877053,33.475430704876345,0.2829168567065583,0.460984736644944,0.9612576500005172,0.5254938184223121,17.737503944823523,0.1424999237060547,-0.561272710133224,-0.3954997539520271,-0.9064705857188446,0.11547107781479049,-0.650985169835435,-0.14001433806861918,1.5416363539082063,0.8131821099935802,-32.00191907569823,0.2554854158834086,8,0.27249956130981445,1.1762495040893555,1.5443744659423828,1.2262496948242188,-0.2049999237060547,3,-0.06774839156709778,-2.0322525072294346,8.899999618530273,-1.1874925494122976,8.954999923706055,-3.99996532112637,9.005000114440918,-0.06774839156709778
3809,2005-08-26,8.547499656677246,8.807499885559082,8.422499656677246,8.787500381469728,4119200.0,-0.02675782558570483,1.7500042574786872,1.882364820895648,32.30771939425621,34.29559296647582,0.4872455613559499,0.6346019037318911,1.194648591349413,0.7673768315366125,19.17466258996206,0.38500022888183594,-0.4904144542525408,-0.5708753585815423,-1.0840219614028914,-0.057728755760193096,-0.827448659992216,-0.31430205717086857,1.7148714887411352,18.79699355947128,-16.312432340697224,0.25657330141067425,8,0.3287501335144043,1.166250228881836,1.793750286102295,1.5000004768371582,-0.07499980926513494,4,-0.04942961961363668,-1.1509317172531435,8.782500267028809,-2.0322525072294346,8.899999618530273,-1.1874925494122976,8.954999923706055,-0.04942961961363668
3810,2005-08-29,8.467499732971191,8.505000114440918,8.337499618530272,8.505000114440918,2177200.0,-0.009359453281002406,7.9332689079905325,0.15625111758371332,26.71755836335086,32.03628955421112,0.5055805338635242,0.661073135421308,1.2675627627845536,0.8528658870687984,20.59553321953036,0.21000003814697443,-0.42940866163654157,-0.5953752517700188,-1.1386605445490972,-0.05208995899094049,-0.867017898159558,-0.32373260538047965,1.6844791231227223,18.909107555042823,-17.430755465706255,0.2716426463895393,8,0.35500001907348633,1.2037501335144043,1.8737502098083496,1.580000400543213,-0.0625,0,-0.023914897671615476,1.7500042574786872,8.547499656677246,-1.1509317172531435,8.782500267028809,-2.0322525072294346,8.899999618530273,-0.023914897671615476
3811,2005-08-30,8.850000381469727,8.9350004196167,8.5,8.587499618530272,2068000.0,0.04517279723188339,1.0115587307887368,-6.999949137887235,42.08146410535682,33.112399390140226,0.06352615946977025,0.22659231486772669,0.8822749601072388,0.4821261069384839,21.483488233311643,0.4675006866455078,-0.3384849758555202,-0.17249960899352956,-0.645149114505017,0.30014989651795787,-0.4088243617492733,0.06382514376221415,1.1568201356190961,76.77908347322933,38.5851273205585,0.23632475275574413,8,-0.10000038146972656,0.8212494850158691,1.4912495613098145,1.1974997520446777,-0.7000007629394549,1,-0.03446330983379342,7.9332689079905325,8.467499732971191,1.7500042574786872,8.547499656677246,-1.1509317172531435,8.782500267028809,-0.03446330983379342
3812,2005-08-31,9.130000114440918,9.199999809265137,8.862500190734863,8.899999618530273,3026800.0,0.03163838654261064,-1.2131169582414834,0.8761898187842354,48.936172371374624,35.230059963445754,-0.2476070868590856,-0.08036795826275167,0.5935770079173572,0.21455705664312497,21.901461472691125,0.34999942779541016,-0.25837551753108556,0.12200012207031286,-0.31581342778186183,0.5598136719224875,-0.09690665285577538,0.3409068969964011,0.7432747307632201,91.88409514848016,53.39747960843785,0.21890677492608746,8,-0.3612504005432129,0.05999946594238281,1.2718749046325684,0.9175000190734863,-1.0550003051757795,2,-0.07146770475455211,1.0115587307887368,8.850000381469727,7.9332689079905325,8.467499732971191,1.7500042574786872,8.547499656677246,-0.07146770475455211
3813,2005-09-01,9.182499885559082,9.25,9.125,9.15250015258789,1703600.0,0.005750248681281489,-1.941175150624376,0.13043334038221527,53.069579920448234,37.594991177974734,-0.303840778798417,-0.14129331956525526,0.5302306998417947,0.17212519648244218,21.735724306427308,0.125,-0.2807863206902024,0.1752499103546139,-0.2612461784039546,0.6117459991131824,-0.04299813402467123,0.39349795473389904,0.5679129415111461,92.60273027697828,50.95017446511895,0.2182480443792845,9,-0.3887500762939453,0.00749969482421875,0.778749942779541,0.778749942779541,-1.2999997138977042,3,-0.08276615718526226,-1.2131169582414834,9.130000114440918,1.0115587307887368,8.850000381469727,7.9332689079905325,8.467499732971191,-0.08276615718526226
3814,2005-09-02,9.18000030517578,9.25,9.125,9.15999984741211,1156000.0,-0.00027221131657551023,-1.7777730682829653,0.6666878596178318,49.41350458071068,39.665316204846874,-0.2964606154191447,-0.15625611170953313,0.5285622237851353,0.1867762578960548,21.561030497754953,0.125,-0.2668919773840859,0.1787503242492665,-0.24388102134332001,0.601381669841853,-0.03256534854702764,0.39006599704556066,0.45737946521125217,92.32880377414475,53.105510434260175,0.21131567279629343,9,-0.38625049591064275,-0.016250610351560724,0.7812495231628436,0.7812495231628436,-1.4225001335144016,4,-0.06563180194158924,-1.941175150624376,9.182499885559082,-1.2131169582414834,9.130000114440918,1.0115587307887368,8.850000381469727,-0.06563180194158924
3815,2005-09-06,8.795000076293945,9.19499969482422,8.6875,9.18000030517578,2313200.0,-0.041939021359810535,1.4457875070663866,-19.249570856381556,38.1660531797875,40.06124814293511,0.062154678148580444,0.2234650849305666,0.9031422094121027,0.5907940880371925,21.32707194038156,0.5074996948242205,-0.24170831873291299,-0.19562492370605433,-0.6281631161568875,0.2369132687447788,-0.4118940199314718,0.020644172519363124,0.7383892819445457,39.333343505859375,5.49764556988471,0.21626909622541693,9,-0.0012502670288085938,0.3312497138977051,1.1662497520446777,1.1662497520446777,-1.119999885559083,1,-0.03666858738877121,-1.7777730682829653,9.18000030517578,-1.941175150624376,9.182499885559082,-1.2131169582414834,9.130000114440918,-0.03666858738877121
3816,2005-09-07,8.792499542236326,8.922499656677246,8.685000419616701,8.782500267028809,1629600.0,-0.00028431313654664336,-1.3170773689621873,-0.02597212795576486,40.314123054830695,40.216159127999184,0.04378489664596863,0.2145177500601516,0.8946562451025919,0.6176800812176548,21.082315413560327,0.2374992370605451,-0.21932494979311734,-0.183875417709352,-0.6230898400031446,0.2553390045844406,-0.4034826288562492,0.03573179343754518,0.6452186368255077,19.02640751462104,-11.936286943208845,0.21960721114689644,9,0.00125026702881037,0.2287502288818377,1.1687502861022967,1.1687502861022967,-1.0049996376037589,2,-0.044071632577711406,1.4457875070663866,8.795000076293945,-1.7777730682829653,9.18000030517578,-1.941175150624376,9.182499885559082,-0.044071632577711406
3817,2005-09-08,8.595000267028809,8.895000457763672,8.552499771118164,8.760000228881836,1316400.0,-0.022462244582305058,-1.739995040912472,-16.5011921793067,39.53788792136729,41.1715625434981,0.2162066501028601,0.3913226988032221,1.0724417418122183,0.8383845090103748,21.16024363001096,0.3425006866455078,-0.20468700290877528,-0.3554996967315667,-0.8211278487912317,0.11012845532809834,-0.5883137727613992,-0.12268562070173417,0.7547004271905013,6.0932590629794,-25.27634457574036,0.23281407602983223,9,0.19874954223632812,0.40249967575073065,1.3662495613098145,1.3662495613098145,-0.8500003814697266,3,-0.05177436121853296,-1.3170773689621873,8.792499542236326,1.4457875070663866,8.795000076293945,-1.7777730682829653,9.18000030517578,-0.05177436121853296
3818,2005-09-09,8.314999580383299,8.630000114440918,8.265000343322754,8.574999809265138,2584800.0,-0.03257715857434207,-1.0277838118499758,1.5757593272259847,35.40230126972348,41.51540497410557,0.47261944497415165,0.6366246984342556,1.3339848499970568,1.140157822414599,21.67008961784522,0.36499977111816406,-0.2062493368340661,-0.5927503585815455,-1.1256618514650185,-0.059838865698072397,-0.8592061050232829,-0.32629461213980804,0.9537250277808873,5.076066445465606,-27.856574664998327,0.2664557464417369,9,0.44250059127807795,0.5375003814697283,1.6131253242492694,1.646250247955324,-0.5149993896484366,4,-0.02886347362955577,-1.739995040912472,8.595000267028809,-1.3170773689621873,8.792499542236326,1.4457875070663866,8.795000076293945,-0.02886347362955577
3819,2005-09-12,8.100000381469728,8.362500190734862,7.7874999046325675,8.270000457763674,12314000.0,-0.02585679010986308,2.2394424087427125,0.6538458716942287,30.62099104526382,41.949119716540345,0.6900292895222062,0.8171222511367429,1.5279699615357174,1.3678370739224643,22.24239001454101,0.575000286102294,-0.22183959237509399,-0.7592495918273912,-1.3963588631932087,-0.12214032046157364,-1.077804227510299,-0.4406949561444833,1.0683518002103138,22.202523866423387,-11.537568481813015,0.3185546356829087,9,0.41874957084655584,0.4774997234344447,1.82812452316284,1.8612494468688947,-0.36250019073486595,0,-0.02685187648952747,-1.0277838118499758,8.314999580383299,-1.739995040912472,8.595000267028809,-1.3170773689621873,8.792499542236326,-0.02685187648952747
3820,2005-09-13,8.152500152587889,8.232500076293945,8.100000381469728,8.125,3751600.0,0.006481452919220088,-2.4193738924986343,-0.16176553085975462,32.834226693419794,40.92164889299178,0.6572664348872035,0.7189854807557179,1.4576149198481012,1.323301960287262,23.08737481553309,0.13249969482421697,-0.21599832577449263,-0.654374837875368,-1.343628613492184,0.03487893774144801,-0.999001725683776,-0.30974795006696,0.8501497558464557,32.158619180117086,-4.234889463424004,0.3446268878084082,9,0.36624979972839533,0.4249999523162842,1.7756247520446795,1.8087496757507342,-0.40250015258788885,1,-0.048451392031084395,2.2394424087427125,8.100000381469728,-1.0277838118499758,8.314999580383299,-1.739995040912472,8.595000267028809,-0.048451392031084395
3821,2005-09-14,8.560000419616701,8.707500457763674,8.1875,8.212499618530272,5709200.0,0.049984699098651,-1.6163542533870519,12.636322652241201,43.680311302035115,40.33766432973184,0.2283131941337757,0.2691701302458309,1.0363040473661886,0.9191513385535117,23.631609891424553,0.5550003051757848,-0.18597030554494687,-0.21124958992004217,-0.8722446496339771,0.44974546979389274,-0.5417471197770087,0.1192479399369244,0.2968314883614305,69.75170466507984,28.118044993479543,0.3304975298569673,9,-0.041250467300416815,-0.0012505054473894717,1.12749934196472,1.401249408721922,-0.7175002098083514,2,-0.1033878721376823,-2.4193738924986343,8.152500152587889,2.2394424087427125,8.100000381469728,-1.0277838118499758,8.314999580383299,-0.1033878721376823
3822,2005-09-15,8.604999542236326,8.729999542236326,8.522500038146973,8.625,4028000.0,0.005256906590390242,-1.2432443578402372,-0.0575551414590817,46.60934539122878,39.619860493151904,0.11288181636087558,0.190004574317177,0.9747504691696882,0.8767197508262949,24.058003520333866,0.2074995040893537,-0.136736049282975,-0.13837542533874725,-0.7765250089651605,0.499774158287666,-0.4574502171519548,0.18069936647446028,-0.8174996376037589,86.73739543096228,38.290330597732485,0.3190747918132068,9,-0.08624958992004217,-0.046249628067014825,1.1206252574920672,1.3562502861022967,-1.502499580383299,3,-0.09500286822691706,-1.6163542533870519,8.560000419616701,-2.4193738924986343,8.152500152587889,2.2394424087427125,8.100000381469728,-0.09500286822691706
3823,2005-09-16,8.600000381469728,8.667499542236326,8.515000343322754,8.625,3246400.0,-0.0005809600270239024,1.7727454006346917,1.2499523173753486,51.0994925849011,39.80719249361751,0.029685814498606078,0.1721285219969051,0.9619092189126182,0.8870776968025691,24.05753423034436,0.15249919891357244,-0.1364625824297363,-0.12324962615966584,-0.7523134517832322,0.5058141994639005,-0.4377815389714481,0.19128228665211644,-0.7936504840850853,86.2069802915668,32.604488409255225,0.3145319128117828,9,-0.10875058174133478,-0.041250467300416815,1.1124994754791242,1.3612494468688947,-1.2250003814697283,4,-0.09941865790528348,-1.2432443578402372,8.604999542236326,-1.6163542533870519,8.560000419616701,-2.4193738924986343,8.152500152587889,-0.09941865790528348
3824,2005-09-19,8.502499580383299,8.625,8.447500228881836,8.577500343322754,1700400.0,-0.011337301949022272,1.0882316642170338,3.0000762951097677,50.7276479246767,41.20292524304964,0.023441724078246295,0.2470512105363749,1.0333794271346353,0.9903827445386568,24.073749109757713,0.17749977111816406,-0.17625250976182016,-0.19837541580200302,-0.825310922467267,0.42856009086326097,-0.5118431691346359,0.11509233753062986,-0.677676690101622,63.888846839700555,5.654240027518377,0.31346775333263227,9,-0.14749979972839178,0.05625033378601252,1.1912503242492694,1.458750247955324,-1.129999637603758,0,-0.08262269030500413,1.7727454006346917,8.600000381469728,-1.2432443578402372,8.604999542236326,-1.6163542533870519,8.560000419616701,-0.08262269030500413
3825,2005-09-20,8.487500190734862,8.567500114440918,8.444999694824219,8.444999694824219,1166000.0,-0.0017641153059323456,-4.7646583641871425,-0.5666675143685098,41.104278972192866,41.29072034497877,-0.010912405324669194,0.23325190176183774,1.0197029772158537,1.0141120151897702,24.12710221884432,0.12250041961669922,-0.23548615097856995,-0.1874998092651392,-0.8042186357047463,0.42921901717446787,-0.49585922248494363,0.12085960395466522,-0.6445737674140917,55.29962099104849,-0.5648935837837499,0.3083594132198039,9,-0.1462500095367414,0.07124972343445002,1.1537497043609637,1.4737496376037615,-1.21000003814697,1,-0.0883652410186353,1.0882316642170338,8.502499580383299,1.7727454006346917,8.600000381469728,-1.2432443578402372,8.604999542236326,-0.0883652410186353
3826,2005-09-21,8.300000190734862,8.537500381469728,8.287500381469728,8.467499732971191,2304400.0,-0.022091310254658825,-1.597413921228683,-3.9411197127792934,28.663216764289587,40.08242354974791,0.11105875789535347,0.3891150769104694,1.1755959442798272,1.208941047688544,24.268902580141155,0.25,-0.2978031438630424,-0.3422498226165782,-0.9658891741766613,0.2813895289435049,-0.6540694983966198,-0.030430146836536665,-0.4393323050357809,2.8248210106157363,-46.48065719363842,0.31181967578004177,9,-0.04125046730041504,0.25874972343445,1.3293747901916522,1.6612496376037615,-1.077500343322753,2,-0.06626508169828915,-4.7646583641871425,8.487500190734862,1.0882316642170338,8.502499580383299,1.7727454006346917,8.600000381469728,-0.06626508169828915
3827,2005-09-22,8.1875,8.340000152587889,8.050000190734862,8.25,1724800.0,-0.013554239536095802,1.3917492527922326,0.37313534810630683,25.187013084613483,38.94739152918014,0.1784411804324204,0.469575048532052,1.2567062348470301,1.3259949984554424,24.461043368051126,0.28999996185302734,-0.31109486482070636,-0.41912503242492605,-1.0618787503770086,0.22362868552715742,-0.7405018914009673,-0.09774817344888476,-0.3094454811701741,22.267198974509743,-20.670786030521565,0.3213768589760416,9,0.07124972343444647,0.3599998950958252,1.3874998092651367,1.773749828338623,-0.9924998283386222,3,-0.04213737895470537,-1.597413921228683,8.300000190734862,-4.7646583641871425,8.487500190734862,1.0882316642170338,8.502499580383299,-0.04213737895470537
3828,2005-09-23,8.1875,8.25,8.125,8.164999961853027,1092000.0,0.0,-1.4390252979651839,-0.3600006103515625,25.2184522891056,38.34710944516256,0.17707469649549168,0.44555754081387633,1.2163678573476702,1.329636968762756,24.4164847868408,0.125,-0.3345871753312988,-0.38937501907348704,-1.0526065104518452,0.273856472304872,-0.7209907647626661,-0.057759273384307974,-0.2924065807020444,23.91301823923491,-12.249540787980315,0.33161574568917945,9,0.20249986648559393,0.3312499523162842,1.3693749904632568,1.773749828338623,-0.9699997901916504,4,-0.13251908862863793,1.3917492527922326,8.1875,-1.597413921228683,8.300000190734862,-4.7646583641871425,8.487500190734862,-0.13251908862863793
3829,2005-09-26,8.125,8.287500381469728,8.045000076293945,8.239999771118164,1165600.0,-0.007633587786259555,1.3095158082124374,-5.111092273131861,30.059502522130288,38.038806759463725,0.27210898936233185,0.5004398070690961,1.2373745330368386,1.3916602777538891,23.693105377542377,0.24250030517578303,-0.34579483789602605,-0.4307500362396244,-1.1241495756475661,0.26264950316831737,-0.7774498059435953,-0.0840502665356535,-0.21320845824327694,15.310989065143707,-19.605698525383907,0.3466997697039711,9,0.2624998092651367,0.3937499523162842,1.4287500381469727,1.836249828338623,-0.8375000953674325,0,-0.09230769230769231,-1.4390252979651839,8.1875,1.3917492527922326,8.1875,-1.597413921228683,8.300000190734862,-0.09230769230769231
3830,2005-09-27,8.265000343322754,8.357500076293945,8.055000305175781,8.107500076293945,1296400.0,0.017230811485877462,-1.3047618355609971,-1.369570265204916,35.488315838355305,37.12858504127708,0.1673429046270023,0.363107580335857,1.0587476305067032,1.2522719230120671,22.68005110462555,0.30249977111816406,-0.3193210011713017,-0.2806247234344479,-0.9852725778093276,0.42402313094043187,-0.6329486506218878,0.07169920375299199,-0.33684464155643923,44.67007730082242,7.423505267918365,0.3523239271874397,9,0.12249946594238281,0.2537496089935303,1.2756245136260986,1.6962494850158691,-0.7925004959106454,1,-0.10798552492066849,1.3095158082124374,8.125,-1.4390252979651839,8.1875,1.3917492527922326,8.1875,-0.10798552492066849
3831,2005-09-28,8.545000076293945,8.555000305175781,8.270000457763674,8.270000457763674,2274400.0,0.03387776422748745,-1.0727290382094619,1.746026363751949,48.68420458235812,37.35912495140256,-0.12852407272781008,0.06227950879578259,0.72581482998444,0.9747980003228811,22.91820191720424,0.28999996185302734,-0.2502119516193275,0.014625024795531516,-0.6753354077550657,0.7045854573461288,-0.330355191479768,0.359605241070831,-0.6008074977182307,98.0391716874792,54.503421114287086,0.3449802162752986,9,-0.1887502670288086,-0.026250123977661133,0.9956247806549072,1.4162497520446777,-1.1800003051757812,2,-0.1483323478512807,-1.3047618355609971,8.265000343322754,1.3095158082124374,8.125,-1.4390252979651839,8.1875,-0.1483323478512807
3832,2005-09-29,8.477499961853027,8.587499618530272,8.382499694824219,8.539999961853027,1932800.0,-0.007899369670947176,1.6031849833485072,-0.22727304253740288,54.81483155973265,37.771940393050514,-0.09053216232225658,0.08262579747415089,0.7258527728896595,1.039227811009642,23.93304765498523,0.2049999237060529,-0.18825426655893018,-0.02025008201599121,-0.6498988361213449,0.6093986720893625,-0.33507445906866806,0.29457429503668564,-0.5175912440041008,79.72354848009702,30.02898956335384,0.3148243770526767,9,-0.1424999237060547,0.041249990463256836,1.0631248950958252,1.4837498664855957,-1.117499828338624,3,-0.14803894073584856,-1.0727290382094619,8.545000076293945,-1.3047618355609971,8.265000343322754,1.3095158082124374,8.125,-0.14803894073584856
3833,2005-09-30,8.422499656677246,8.494999885559082,8.352499961853027,8.484999656677246,1532400.0,-0.006487797749722302,2.4545244370462846,1.0,60.556446623241925,38.864029137335535,-0.07080398262620768,0.0819721952255339,0.7184532255927305,1.092403538972917,25.17285045857963,0.1424999237060547,-0.18495937655644923,-0.03725037574768031,-0.5784135746031236,0.503912823107763,-0.30783197517540195,0.23333122368004133,-0.4471891223405713,69.58523482382083,15.735109378840647,0.27058159942772164,9,-0.10624980926513672,0.09625029563903809,1.1125001907348633,1.538750171661377,-1.0899996757507324,4,-0.14574052063542953,1.6031849833485072,8.477499961853027,-1.0727290382094619,8.545000076293945,-1.3047618355609971,8.265000343322754,-0.14574052063542953
3834,2005-10-03,8.577500343322754,8.600000381469728,8.409999847412111,8.412500381469728,1683200.0,0.01840316924472951,-1.235286857886605,-2.639999389648409,63.036814751409956,41.300977557248544,-0.23920159665085095,-0.12699155558136965,0.5019702260774004,0.9381376316120758,26.341034891538033,0.1900005340576172,-0.1924116007499812,0.14787530899047852,-0.27960888761384517,0.5753595055948022,-0.06586678931168422,0.36161740729264125,-0.5870960288280864,95.87155321151937,37.65508104592945,0.21374209830216215,10,-0.25500011444091797,-0.05875039100646973,0.9293744564056396,1.3812494277954102,-1.2075004577636719,0,-0.158554366549587,2.4545244370462846,8.422499656677246,1.6031849833485072,8.477499961853027,-1.0727290382094619,8.545000076293945,-0.158554366549587
3835,2005-10-04,8.472499847412111,8.672499656677246,8.465000152587889,8.585000038146973,759600.0,-0.012241386383899266,-2.254904894048242,-0.6818194954194688,46.704310750475024,43.3055435557136,-0.1526002079525295,-0.04995182933916986,0.5400992442598298,1.0438685526110572,26.46320053954127,0.20749950408935725,-0.21805856373782717,0.05899982452392827,-0.33333918451700484,0.4513388335648614,-0.1371696799965374,0.25516932904439393,-0.4673036283626111,50.31050749790924,-6.180523217885451,0.1961695045204665,10,-0.11374998092651545,0.04625010490417303,0.8224999904632551,1.3074998855590803,-1.1024999618530291,1,-0.13986426251060913,-1.235286857886605,8.577500343322754,2.4545244370462846,8.422499656677246,1.6031849833485072,8.477499961853027,-0.13986426251060913
3836,2005-10-05,8.404999732971191,8.597499847412111,8.350000381469728,8.5,1348000.0,-0.00796696555403742,-1.4146410677484753,0.8444453863434203,42.59260698272586,45.23949843328163,-0.07670604667081449,-0.013671667187832526,0.5396931318000533,1.1119135840010763,26.697868212535475,0.2474994659423828,-0.23897098386870752,0.010874700546263938,-0.33858829492741194,0.3603376960199398,-0.163856797190574,0.18560619828310188,-0.3853074474579543,17.054100808776322,-34.13991582702208,0.1747314977368381,10,-0.0462498664855957,0.11375021934509277,0.8418750762939453,1.3324999809265137,-0.9749999046325692,2,-0.11094585546517821,-2.254904894048242,8.472499847412111,-1.235286857886605,8.577500343322754,2.4545244370462846,8.422499656677246,-0.11094585546517821
3837,2005-10-06,8.149999618530272,8.420000076293945,8.039999961853027,8.399999618530272,1556000.0,-0.030339098458338265,1.6206821709504822,2.6315715504693067,35.93749627471496,46.43050332057157,0.19267730704102703,0.21742842278991326,0.7711836659492821,1.3622290598021962,26.930793950254422,0.38000011444091797,-0.24197812392772633,-0.22187538146972763,-0.5741419996051409,0.13039123666568564,-0.39800869053743426,-0.045742072402020995,-0.11610118788257218,17.391258458680344,-28.160450152161925,0.17613330906770694,10,0.20625019073486506,0.3687503337860125,1.0606253147125262,1.5875000953674334,-0.5899996757507306,3,-0.09631900419078432,-1.4146410677484753,8.404999732971191,-2.254904894048242,8.472499847412111,-1.235286857886605,8.577500343322754,-0.09631900419078432
3838,2005-10-07,8.074999809265138,8.262499809265138,8.029999732971191,8.177499771118164,2094000.0,-0.009202431015408852,-1.4155837721884148,0.40999984741210227,36.450097634406085,47.14056944415776,0.279425308205866,0.28830784428777356,0.8093896468515744,1.4321004619904603,26.6222192446385,0.2325000762939471,-0.20409008008875063,-0.284875202178954,-0.6608527994147213,0.09110239505681239,-0.47286400079683766,-0.09688640356107037,0.6549997329711879,7.003903756809586,-34.73172730815987,0.1879887986178834,10,0.27624988555908025,0.4437501430511457,0.9043748378753644,1.6624999046325666,-0.42499971389770597,4,-0.08854485357762543,1.6206821709504822,8.149999618530272,-1.4146410677484753,8.404999732971191,-2.254904894048242,8.472499847412111,-0.08854485357762543
3839,2005-10-10,7.882500171661378,8.074999809265138,7.8474998474121085,8.074999809265138,2206400.0,-0.02383896497222071,1.3636404170413527,1.8780459438588415,32.76354739363218,46.83781739474408,0.484901440667044,0.48873514317706235,0.9626641456092093,1.611633974631654,25.66561475250196,0.22749996185303,-0.15066776017392236,-0.46649982929229683,-0.8843747985052692,-0.04862486007932443,-0.6754373138987821,-0.2575623446858115,0.8334993743896453,4.242464526197361,-34.29948500901635,0.2089374846064861,10,0.3774995803832999,0.6362497806549063,1.109374523162841,1.8549995422363272,-0.28999996185302823,0,-0.06977484031173087,-1.4155837721884148,8.074999809265138,1.6206821709504822,8.149999618530272,-1.4146410677484753,8.404999732971191,-0.06977484031173087
3840,2005-10-11,7.757500171661378,7.9000000953674325,7.757500171661378,7.9000000953674325,1531200.0,-0.01585791275329007,1.0,0.7402607375260369,33.973426178209365,45.20328646094977,0.5926672411743921,0.614111243020651,1.0514164021830892,1.7215319754259957,24.72441666829324,0.1424999237060547,-0.09860028642051866,-0.5717498302459711,-1.0601200921533325,-0.08337956833860982,-0.8159349611996509,-0.3275646992922914,0.9237593864440887,0.0,-41.28116495240336,0.24418513095368063,10,0.4574997425079337,0.7187497615814218,1.2212495803833,1.9799995422363272,-0.27500009536743253,1,-0.04995169545955769,1.3636404170413527,7.882500171661378,-1.4155837721884148,8.074999809265138,1.6206821709504822,8.149999618530272,-0.04995169545955769
3841,2005-10-12,7.675000190734862,7.7775001525878915,7.610000133514403,7.747499942779541,1593600.0,-0.010634866787098907,1.5282988991373687,0.5087704621809435,34.58648428030486,42.95569231879113,0.6020964617635665,0.6607886963403606,1.0933836015217553,1.7886960779308518,25.338705435874274,0.1675000190734881,-0.06237366645486908,-0.6099997997283948,-1.1660264888433352,-0.053973110613454445,-0.888013144285865,-0.3319864551709246,0.9508338041839588,8.024698989164012,-34.18846067504248,0.27801334455747007,10,0.4662497043609628,0.5912497043609628,1.2849996089935312,2.0624995231628427,-0.17000007629394442,2,-0.03973945245551547,1.0,7.757500171661378,1.3636404170413527,7.882500171661378,-1.4155837721884148,8.074999809265138,-0.03973945245551547
3842,2005-10-13,7.7874999046325675,7.925000190734862,7.610000133514403,7.707499980926514,3798400.0,0.014657942814582992,-1.2909126849263615,-1.1034509974151792,38.73239833904954,40.530798064991984,0.42625219232441847,0.5100544958787987,0.9484791767992258,1.6600017648424261,25.831064059329712,0.315000057220459,-0.04224960096498975,-0.4566251039505014,-1.0334089847897667,0.12015877688876486,-0.745017044370134,-0.1682331635308687,0.7570673813738997,27.203043574533776,-16.609284640277348,0.288391940419633,10,0.3537499904632577,0.4650003910064706,1.119999885559083,1.9499998092651376,-0.21250009536742986,3,-0.04590691244583878,1.5282988991373687,7.675000190734862,1.0,7.757500171661378,1.3636404170413527,7.882500171661378,-0.04590691244583878
3843,2005-10-14,7.744999885559082,7.835000038146973,7.7249999046325675,7.8125,2850400.0,-0.00545746640050726,-1.0465126594630867,-0.84375223517632,39.1737925023312,37.87935114842767,0.4051479577000556,0.5114374105949544,0.9645854486986352,1.6820635263792987,26.335359313905904,0.11000013351440519,-0.07608177161552376,-0.45637509822845423,-1.0486331553707107,0.1358829589138013,-0.7525041267995825,-0.16024606965732602,0.7248020282480194,29.03222498525908,-17.625851892434053,0.29612902857112783,10,0.39625000953674316,0.4249999523162824,1.1506249904632568,1.992499828338623,-0.05749988555908203,4,-0.023886371273482143,-1.2909126849263615,7.7874999046325675,1.5282988991373687,7.675000190734862,1.0,7.757500171661378,-0.023886371273482143
3844,2005-10-17,7.800000190734862,7.855000019073486,7.6599998474121085,7.75,1940000.0,0.007101395221235762,1.4375044703526325,-0.7407423105723318,36.0778483293292,36.698633101633696,0.2550859768072433,0.4227855709400119,0.8799819371266304,1.6090924495768073,26.784059789412495,0.19500017166137784,-0.12135778891099847,-0.3662498235702527,-0.9665841272601385,0.23408448011963312,-0.6664169754151947,-0.0660826717253098,0.6010175806488229,60.31746752588165,12.854054641579268,0.3001671518449427,10,0.30374979972839444,0.36999964714050204,1.0049998760223398,1.901249885559083,0.09499979019165128,0,-0.019230780987108953,-1.0465126594630867,7.744999885559082,-1.2909126849263615,7.7874999046325675,1.5282988991373687,7.675000190734862,-0.019230780987108953
3845,2005-10-18,7.737500190734862,7.872499942779541,7.732500076293945,7.872499942779541,1251200.0,-0.008012820316881553,1.0740759055507478,-2.6999847412692106,22.203126867131743,34.43313531101213,0.2261433697619566,0.4492497818396428,0.920971729191085,1.6520778538810594,27.223646262078915,0.1399998664855957,-0.17892959137499354,-0.39124982357025306,-1.000719963980024,0.21822031683951781,-0.6959848937751376,-0.08651475336536762,0.6002361696192802,40.47620128882248,-0.5653575965250468,0.30473507020488527,10,0.2774999141693124,0.43249964714050204,0.8106248378753671,1.7249996662139901,0.1875,1,-0.018739900142443977,1.4375044703526325,7.800000190734862,-1.0465126594630867,7.744999885559082,-1.2909126849263615,7.7874999046325675,-0.018739900142443977
3846,2005-10-19,7.75,7.827499866485597,7.675000190734862,7.7249999046325675,1636400.0,0.0016154841947668697,-1.4400041198887568,-0.18518623174328988,23.971397297367375,33.103568757973505,0.124000970423503,0.41469423675890305,0.8844067915922711,1.6161857442036158,27.41085639010755,0.1524996757507342,-0.2606062337097992,-0.35125000476837087,-0.9775853340174248,0.2750853244806821,-0.6644176693928969,-0.03808234014384393,0.5295174622069627,44.44439398549535,7.953153765003975,0.31316766462452666,10,0.1862499713897705,0.41999983787536443,0.7981250286102295,1.7124998569488525,0.2024998664855966,2,-0.034516119187878,1.0740759055507478,7.737500190734862,1.4375044703526325,7.800000190734862,-1.0465126594630867,7.744999885559082,-0.034516119187878
3847,2005-10-20,7.84250020980835,7.9099998474121085,7.672500133514403,7.75,1379200.0,0.011935510943012817,1.087914299068767,3.6999942779757977,29.790972664122435,32.36366598349754,-0.018668298733227395,0.31096564673156557,0.7672918208358617,1.505743028826636,27.015034068515476,0.23749971389770508,-0.3071140810708073,-0.2414998054504398,-0.8767729566661799,0.3937733457653012,-0.5591363810583108,0.07613677015743114,0.38345586610320836,73.00014495849645,39.0140010184586,0.3176365756078705,10,-2.384185791015625e-07,0.3274996280670148,0.6962497234344482,1.619999647140503,0.0625,3,-0.04303475758219699,-1.4400041198887568,7.75,1.0740759055507478,7.737500190734862,1.4375044703526325,7.800000190734862,-0.04303475758219699
3848,2005-10-21,7.102499961853027,7.4124999046325675,6.6599998474121085,6.757500171661378,10645200.0,-0.09435769565295371,-1.7870349848074414,3.7297190017887702,13.490097841297313,30.222171588793667,0.635729396978788,1.0176901564746892,1.471717260486308,2.2219982681601316,27.262381884349274,1.1825003623962411,-0.36615873429028234,-0.9272500514984134,-1.6964924324324553,-0.1580076705643716,-1.3118712419654344,-0.5426288610313925,1.0741796386667577,35.40000915527351,8.860177727057668,0.3846211904670209,10,0.1900000572204581,0.5637497901916504,1.4362499713897705,2.359999895095825,0.9125003814697266,4,0.06652585004574019,1.087914299068767,7.84250020980835,-1.4400041198887568,7.75,1.0740759055507478,7.737500190734862,0.06652585004574019
3849,2005-10-24,7.375,7.392499923706055,7.102499961853027,7.1525001525878915,2536400.0,0.03836677784027431,1.2524295576427364,0.6449274861544364,24.914289202008902,29.215600813660284,0.3170064859972692,0.7231998939234394,1.1692992172109147,1.9273362445148745,27.370581545610158,0.28999996185302734,-0.3901813431180958,-0.6172500133514403,-1.4383193755084331,0.20381934880555352,-1.0277846944299363,-0.20671533227294336,0.650011625209018,57.20001220703133,32.27626192021756,0.41053468107849683,10,-0.08249998092651456,0.29124975204467773,1.1499998569488525,2.0874998569488525,0.7700004577636737,0,0.04237288135593231,-1.7870349848074414,7.102499961853027,1.087914299068767,7.84250020980835,-1.4400041198887568,7.75,0.04237288135593231
3850,2005-10-25,7.372499942779541,7.414999961853027,7.327499866485597,7.335000038146973,2408000.0,-0.00033899080955379635,-2.3333212232405582,0.16853901280710545,25.677271660145962,28.225688300309294,0.28960624169030247,0.6908267880060954,1.1370444405321436,1.909430679262659,27.722597187568386,0.08750009536743075,-0.414345512565772,-0.575125050544739,-1.4300926180702263,0.27984251698074925,-1.0026088343074822,-0.14764126678199485,0.5160105046497865,57.0000076293946,29.796883838765197,0.42748378376274404,10,-0.07999992370605558,0.2937498092651367,1.0843749046325684,2.0899999141693115,1.1100001335144043,1,0.07087148758253936,1.2524295576427364,7.375,-1.7870349848074414,7.102499961853027,1.087914299068767,7.84250020980835,0.07087148758253936
3851,2005-10-26,7.2775001525878915,7.375,7.175000190734862,7.3474998474121085,2421600.0,-0.012885695616002057,2.1999969482422017,-1.866663275815982,27.770709922588395,27.0077229207025,0.36016631281762734,0.7230721601004868,1.193131664917483,1.9846224741770682,28.90501257146004,0.1999998092651376,-0.41877333584684706,-0.6067498445510857,-1.463179130882767,0.24967944178059565,-1.034964487716926,-0.1785352013852446,0.48815923483971435,49.40002441406264,20.09010458507735,0.4282146431658408,10,0.007499694824216974,0.3887495994567862,1.1724998950958243,2.184999704360961,1.1525001525878897,2,0.08897286493586942,-2.3333212232405582,7.372499942779541,1.2524295576427364,7.375,-1.7870349848074414,7.102499961853027,0.08897286493586942
3852,2005-10-27,7.2224998474121085,7.2874999046325675,7.164999961853027,7.244999885559082,1716400.0,-0.007557582139826491,1.279067085395951,0.3214305177111925,28.05663033130911,25.77248267947782,0.3649739252554127,0.715936676520454,1.2113241633765712,2.0192539389047104,30.273616082349474,0.12249994277954013,-0.4212666155710245,-0.5990001440048225,-1.4563159437670512,0.2583156557574062,-1.0276580438859364,-0.17034224412370857,0.4325935860139474,74.50329996526344,40.62148297961973,0.42865789988111425,10,0.0625,0.44374990463256925,1.1862499713897714,2.240000009536744,1.2600002288818368,3,0.10107304042866194,2.1999969482422017,7.2775001525878915,-2.3333212232405582,7.372499942779541,1.2524295576427364,7.375,0.10107304042866194
3853,2005-10-28,7.195000171661378,7.262499809265138,7.137499809265138,7.237500190734862,1894800.0,-0.0038075010497347073,1.7027244374564525,1.8888865341413292,30.661042447758504,25.170615359303305,0.34224196487405667,0.6817117487418036,1.2060956797381186,2.0282135563469863,31.65718896188201,0.125,-0.42180475928536865,-0.5651248455047595,-1.4170166084225668,0.28676691741304783,-0.9910707269636623,-0.13917896404585584,0.3605839031632829,29.60006713867216,-7.699179220339325,0.42594588145890366,10,0.08999967575073065,0.4712495803832999,1.2081246376037589,2.2674996852874747,1.4424996376037607,4,0.09867964158547449,1.279067085395951,7.2224998474121085,2.1999969482422017,7.2775001525878915,-2.3333212232405582,7.372499942779541,0.09867964158547449
3854,2005-10-31,7.21750020980835,7.300000190734862,7.175000190734862,7.207499980926514,1566400.0,0.003127176874240023,-2.3333418104598476,-0.23529939750250622,33.88059998918217,26.46811237286446,0.25526919137313353,0.5819359659660286,1.1521466343414986,1.9866769751557527,33.44771916435446,0.125,-0.43947577885749567,-0.4746248006820677,-1.2668272235509352,0.31757762218679897,-0.870726012116501,-0.07852358924763436,0.24852544227505557,28.828957316653835,-12.643593949713619,0.39610121143443344,10,0.06749963760375888,0.4487495422363281,1.2368746995925903,2.244999647140503,1.315000057220459,0,0.11049533915227694,1.7027244374564525,7.195000171661378,1.279067085395951,7.2224998474121085,2.1999969482422017,7.2775001525878915,0.11049533915227694
3855,2005-11-01,7.2874999046325675,7.4025001525878915,7.199999809265138,7.2125000953674325,2166800.0,0.009698606552042799,-3.049991416963966,7.499809269502016,38.345855388546994,28.06527438299553,0.12820638465858192,0.4412292136142577,1.049089828936176,1.899970176913361,35.427834909984334,0.2025003433227539,-0.4564512922068671,-0.3453751087188728,-1.0658358635238416,0.37508564608609696,-0.7056054861213577,0.014855268683612088,-0.627500057220459,56.60373623921653,10.449978253259914,0.36023037740248487,11,-0.0025000572204589844,0.37874984741211026,1.165624976158143,2.174999952316285,1.179999828338624,1,0.11766731586315426,-2.3333418104598476,7.21750020980835,1.7027244374564525,7.195000171661378,1.279067085395951,7.2224998474121085,0.11766731586315426
3856,2005-11-02,7.4724998474121085,7.522500038146973,7.262499809265138,7.2874999046325675,2624400.0,0.025385927300244582,-1.212766648201945,2.4666721767990105,40.92218925129424,29.30207622601462,-0.1120832965361398,0.19266477289113038,0.8341128272682097,1.697772147894498,36.99728677957304,0.26000022888183505,-0.4706503511193567,-0.11375017166137802,-0.7381013516269599,0.5106010083042047,-0.4259257616441694,0.19842541832141336,-0.797649993896484,87.01294519224551,36.87322170286919,0.3121755899827914,11,-0.38124990463256747,0.19374990463256925,0.980625033378602,1.990000009536744,1.0349998474121103,2,0.13516229501585375,-3.049991416963966,7.2874999046325675,-2.3333418104598476,7.21750020980835,1.7027244374564525,7.195000171661378,0.13516229501585375
3857,2005-11-03,7.364999771118164,7.5,7.332499980926514,7.5,1750000.0,-0.014386092805498518,1.4814775569024712,-0.729731192634539,39.44444238403717,32.185892286319046,-0.08877541425741864,0.25121939511491753,0.911541717877812,1.7868752592544581,37.88431522134319,0.16750001907348633,-0.46399853695095583,-0.18200025558471644,-0.7535991587459243,0.38959864757649143,-0.4677997071653204,0.1037991959958875,-0.6562439102172855,59.09086405318765,6.021714729224094,0.285799451580604,11,-0.05249977111816406,0.30124998092651367,1.0725001096725464,2.0975000858306885,1.1149997711181623,3,0.14460292833056365,-1.212766648201945,7.4724998474121085,-3.049991416963966,7.2874999046325675,-2.3333418104598476,7.21750020980835,0.14460292833056365
3858,2005-11-04,7.360000133514403,7.4025001525878915,7.2775001525878915,7.355000019073486,1687200.0,-0.0006788374418376097,1.7777730682829105,-0.03703782195283254,37.42856636825734,33.57636752701332,-0.048509423789739436,0.21070975397790814,0.8895800056878516,1.777213965662816,38.838650274759466,0.125,-0.4657053252332144,-0.15124990940094118,-0.6708791632272098,0.36837934442532827,-0.41106453631407636,0.10856471751219399,-0.6186945055236812,53.23741698227112,1.040305514002803,0.2598146269131347,11,-0.03000020980834872,0.3062496185302743,1.066874861717225,2.102499723434449,1.152499675750735,4,0.15251357641532381,1.4814775569024712,7.364999771118164,-1.212766648201945,7.4724998474121085,-3.049991416963966,7.2874999046325675,0.15251357641532381
3859,2005-11-07,7.332499980926514,7.375,7.309999942779541,7.309999942779541,2098000.0,-0.0037364337077475662,-4.777773068282965,4.499904634751896,38.19241147579044,34.96693861764049,-0.030923864129746015,0.2054248188788268,0.8968193008138474,1.7906226171655106,39.433299077338944,0.06500005722045898,-0.48771221988796576,-0.15125005245208722,-0.6457607798922931,0.34326067498811863,-0.39850541617219015,0.0960053112680157,-0.5599465765295415,41.085295387472264,-12.074169380053796,0.24725536372010296,11,-0.0025000572204589844,0.33374977111816406,1.084999918937683,2.129999876022339,1.2175002098083478,0,0.17797474691213422,1.7777730682829105,7.360000133514403,1.4814775569024712,7.364999771118164,-1.212766648201945,7.4724998474121085,0.17797474691213422
3860,2005-11-08,7.369999885559082,7.4000000953674325,7.269999980926514,7.315000057220459,1197200.0,0.005114204531894151,1.260866680764411,2.444432670707413,39.080455045211814,36.223576964598635,-0.07690285281860376,0.14483146226779198,0.8416555871255404,1.7368708207860415,39.90058149035989,0.13000011444091886,-0.3976674164403651,-0.0943751335144043,-0.5738619682409727,0.3851117012121641,-0.3341185508776885,0.1453682838488799,-0.5674486158121095,41.34614679235574,-12.382180919207066,0.23974341736328433,11,-0.039999961853027344,0.2962498664855957,1.050625205039978,2.0924999713897705,1.2325000762939453,1,0.1577341111968742,-4.777773068282965,7.332499980926514,1.7777730682829105,7.360000133514403,1.4814775569024712,7.364999771118164,0.1577341111968742
3861,2005-11-09,7.369999885559082,7.392499923706055,7.315000057220459,7.382500171661378,944000.0,0.0,3.7692533415496574,-0.22727863849563357,35.660077388014116,37.068404415343636,-0.06973532270560057,0.12733874454553362,0.8112965628650208,1.7204539366242741,40.09044624215471,0.0774998664855957,-0.3479815264100443,-0.07912511825561541,-0.5497246598913996,0.3914744233801688,-0.3144248890735071,0.15617465256227625,-0.5386506650761094,43.478215799894265,-7.489636246401297,0.23529977081789188,11,-0.039999961853027344,0.25874996185302734,1.068750023841858,2.026250123977661,1.2425003051757795,2,0.14891449992591888,1.260866680764411,7.369999885559082,-4.777773068282965,7.332499980926514,1.7777730682829105,7.360000133514403,0.14891449992591888
3862,2005-11-10,7.429999828338622,7.477499961853027,7.329999923706055,7.375,2080000.0,0.008141104981169045,-1.0344835524044105,-4.399885561700932,66.92507071241747,41.09774088919464,-0.10862959130445837,0.041300017673481015,0.7119822537885243,1.6397086151949631,40.749624359551355,0.14750003814697266,-0.2989412554843911,-0.0012501716613781966,-0.44407163845383657,0.4415712951310802,-0.22266090505760783,0.22016056173485143,-0.5710045751490895,77.1083672864397,23.172796847989147,0.22141073339622924,11,-0.08124971389770419,0.11000013351440519,1.0087500810623178,1.966250181198121,1.1425004005432138,3,0.1450201738061856,3.7692533415496574,7.369999885559082,1.260866680764411,7.369999885559082,-4.777773068282965,7.332499980926514,0.1450201738061856
3863,2005-11-11,7.559999942779541,7.59499979019165,7.420000076293945,7.420000076293945,2368400.0,0.01749665106923537,-1.4999982970085253,2.5454600625959505,61.21212681682333,44.13457720337699,-0.2027287253676784,-0.1088513241415141,0.541675325191914,1.4882310845668094,41.21989692892764,0.17499971389770508,-0.24719826466746397,0.1379999399185179,-0.28448839128977266,0.5604882711268084,-0.07324422568562738,0.34924410552266316,-0.6744644981917105,89.23080986070478,34.233101709142154,0.2112441656041451,11,-0.16250014305114746,-0.09875011444091797,0.8774999380111694,1.8362500667572021,0.93750047683716,4,0.12169306963229087,-1.0344835524044105,7.429999828338622,3.7692533415496574,7.369999885559082,1.260866680764411,7.369999885559082,0.12169306963229087
3864,2005-11-14,7.6500000953674325,7.664999961853027,7.53000020980835,7.53000020980835,1186800.0,0.011904782178450812,-1.2499980131766126,0.8571428571428635,65.205497348,47.11898186553844,-0.2513601977964566,-0.2220499104131699,0.4116637101673737,1.3804917587290495,41.43579684112545,0.13499975204467773,-0.1869821795685569,0.23550009727478116,-0.16340175089652487,0.6344019454460872,0.03604917318912815,0.4349510213604342,-0.721896790043373,96.20256526331697,39.74554175697796,0.19945092408565282,11,-0.1862502098083505,-0.2825002670288095,0.7849997282028189,1.2649996280670157,0.9299998283386222,0,0.11274505923470568,-1.4999982970085253,7.559999942779541,-1.0344835524044105,7.429999828338622,3.7692533415496574,7.369999885559082,0.11274505923470568
3865,2005-11-15,7.59250020980835,7.667500019073486,7.5374999046325675,7.6500000953674325,682000.0,-0.0075163248159830776,1.810821399482456,-0.4791661699608237,68.00001307896915,50.12762895750232,-0.16320941559375957,-0.18547968112639168,0.4400706369178913,1.418899733537586,41.73946749259186,0.13000011444091886,-0.1323661245982546,0.18525021076202375,-0.19370582125343638,0.5642062427774839,-0.0042278052457058735,0.37472822676975337,-0.6054451719619731,78.72345606198749,20.490841255636525,0.18947801600772993,11,-0.12375020980834961,-0.30000019073486417,0.7968746423721313,1.3224995136260986,0.994999408721922,1,0.12611128804310967,-1.2499980131766126,7.6500000953674325,-1.4999982970085253,7.559999942779541,-1.0344835524044105,7.429999828338622,0.12611128804310967
3866,2005-11-16,7.482500076293945,7.5900001525878915,7.425000190734862,7.550000190734862,617200.0,-0.014487998745433162,1.2372870397310287,1.1739173701756087,63.97851667649405,52.85363721221975,-0.05771044147161142,-0.10176505317881546,0.5191803786939069,1.508814826128253,42.04898300175418,0.16750001907348722,-0.08761973881009055,0.08862507343292236,-0.2567941693087734,0.43404431617461814,-0.08408454793792508,0.2613346948037698,-0.4274005403248582,45.185217628417504,-10.535309733510601,0.17270962137084778,11,-0.013750076293945312,-0.19000005722045987,0.8631248474121094,1.3912498950958252,1.1575002670288086,2,0.14968257589565082,1.810821399482456,7.59250020980835,-1.2499980131766126,7.6500000953674325,-1.4999982970085253,7.559999942779541,0.14968257589565082
3867,2005-11-17,7.505000114440918,7.53000020980835,7.452499866485597,7.53000020980835,1213600.0,0.003007021439031865,5.200003814682643,0.3703711552861773,66.75675884662074,56.11232526537124,-0.06510999930510852,-0.15899809015336963,0.4717814743081661,1.4630829984229763,42.773867073060934,0.07750034332275302,-0.05413437240200203,0.12800011634826625,-0.15189932099293468,0.4078995536894672,-0.011949602322333774,0.26794983501886627,-0.388660530161391,34.34345769634618,-23.661580100665773,0.13994971867060027,11,-0.03625011444091797,-0.21250009536743253,0.6987497806549072,1.2574999332427979,0.9650001525878906,3,0.14756829572366326,1.2372870397310287,7.482500076293945,1.810821399482456,7.59250020980835,-1.2499980131766126,7.6500000953674325,0.14756829572366326
3868,2005-11-18,7.574999809265138,7.630000114440918,7.5250000953674325,7.552499771118164,588800.0,0.00932707445127523,-1.709699251821264,-0.8999980926586787,68.38045402771985,59.46655221558561,-0.11332174192070887,-0.20214855114514751,0.38620959517443243,1.3724576977515168,41.4341600294016,0.125,-0.03565155013729093,0.17437481880188077,-0.0871282863028382,0.43587792390659974,0.043623266249521286,0.30512637135424026,-0.4035441815062146,61.8555565824226,0.15333383494063213,0.13075155255235935,11,-0.1062498092651376,-0.2899999618530291,0.621875286102294,1.0825002193450919,0.9149999618530265,4,0.1316832270274957,5.200003814682643,7.505000114440918,1.2372870397310287,7.482500076293945,1.810821399482456,7.59250020980835,0.1316832270274957
3869,2005-11-21,7.6875,7.742499828338622,7.5374999046325675,7.574999809265138,1231200.0,0.014851510701988646,-1.1866658528645626,4.999999999999763,69.70444078738747,62.86921729804958,-0.19016765706045557,-0.3057105740520534,0.26605454467947,1.2399363489804145,39.81197977849455,0.2049999237060547,-0.0006925012207101844,0.27125000953674316,-0.019513493516734925,0.5620135125902213,0.12586825801000412,0.4166317610634822,-0.46643993310962095,82.67719964856714,19.490239143181896,0.14538175152673913,11,-0.15875005722045898,-0.4025001525878915,0.4681248664855957,0.9462502002716047,1.2775001525878906,0,0.10536590824282288,-1.709699251821264,7.574999809265138,5.200003814682643,7.505000114440918,1.2372870397310287,7.482500076293945,0.10536590824282288
3870,2005-11-22,7.894999980926514,7.90500020980835,7.6875,7.6875,928000.0,0.026991867437595296,-1.0963877571186624,1.8444411477980902,70.361454089195,66.724925820403,-0.35242609788445645,-0.49756976827253396,0.05146056179552971,1.0148955257539392,37.92479203110838,0.2175002098083496,0.04647474311419053,0.4526249885559084,0.09273658712078969,0.8125133899910271,0.2726807878383495,0.6325691892734673,-0.6113671426623455,97.91661906573697,36.18434093596358,0.17994420071755912,11,-0.2774999141693115,-0.6100001335144052,0.24187493324279785,0.6299998760223389,0.9775004386901855,1,0.08676376750277748,-1.1866658528645626,7.6875,-1.709699251821264,7.574999809265138,5.200003814682643,7.505000114440918,0.08676376750277748
3871,2005-11-23,7.925000190734862,7.985000133514403,7.889999866485597,7.954999923706055,840800.0,0.0037998999215738127,1.1111134658585196,-0.1445770396567734,79.166687362723,68.08510544821472,-0.33013786652671406,-0.5023283217145593,0.0014317306796707285,0.967191170164857,35.660990524739574,0.09500026702880682,0.09827098851269156,0.4502501964569081,0.03985912586601703,0.8606412670477992,0.24505466116146213,0.6554457317523541,-0.5543759204545085,88.73241076209729,25.564466087029885,0.2051955352954457,11,-0.2225000858306876,-0.6025002002716064,0.16749978065490811,0.5637500286102286,1.0900001525878915,2,0.08359614029661966,-1.0963877571186624,7.894999980926514,-1.1866658528645626,7.6875,-1.709699251821264,7.574999809265138,0.08359614029661966
3872,2005-11-25,7.952499866485597,8.024999618530272,7.862500190734862,7.927499771118164,725600.0,0.003469990547493529,-1.0967768729791652,-0.8333439298089504,80.15265582503261,70.18960867134909,-0.3081296890770391,-0.4978596341754429,-0.047640642692223345,0.9204905649285466,33.32221085460535,0.16249942779540927,0.15071632489305298,0.44124987125396853,-0.0031228383175632146,0.8856225808255003,0.21906351646820266,0.6634362260397344,-0.48357545808779445,85.50003576282143,20.205320527401938,0.2221863547857658,11,-0.22749996185303,-0.610000133514407,0.10062503814697177,0.5362503528594944,1.0774998664855966,4,0.0864508630467895,1.1111134658585196,7.925000190734862,-1.0963877571186624,7.894999980926514,-1.1866658528645626,7.6875,0.0864508630467895
3873,2005-11-28,7.90500020980835,8.050000190734862,7.8400001525878915,7.992499828338622,1398400.0,-0.005972921405183018,1.0740709344108759,-3.499971389879487,78.55363932735719,71.67273555794434,-0.23081823462004714,-0.41575736139605013,-0.02254925353903392,0.9478790532791628,30.85536632704996,0.21000003814697,0.21233310537832573,0.35825021266937274,-0.09313106546051664,0.8096314907992621,0.1325595736044285,0.583940851734317,-0.33598226358670313,71.70733658916042,3.211895431211886,0.22569063906494466,11,-0.1675000190734881,-0.5500001907348651,0.10124969482421875,0.5649998188018799,1.0925002098083496,0,0.07147375613215279,-1.0967768729791652,7.952499866485597,1.1111134658585196,7.925000190734862,-1.0963877571186624,7.894999980926514,0.07147375613215279
3874,2005-11-29,8.015000343322754,8.052499771118164,7.869999885559082,7.869999885559082,1490800.0,0.013915260037301369,-1.5172318539370182,-1.6571553133515156,80.00002661417159,73.00607039518906,-0.3169264206593141,-0.48796563691133343,-0.15099823021690995,0.8148900336262361,28.445447717735895,0.18249988555908203,0.22652252600292844,0.4283753395080563,-0.04107936494124864,0.8978300439573621,0.19364798728340382,0.6631026917327087,-0.3497859481984644,89.72617772319911,17.06137697988153,0.23472735222465285,11,-0.27625036239624023,-0.4375004768371582,-0.5356254577636719,-0.020000457763671875,1.0549993515014666,1,0.05926380629429784,1.0740709344108759,7.90500020980835,-1.0967768729791652,7.952499866485597,1.1111134658585196,7.925000190734862,0.05926380629429784
3875,2005-11-30,8.145000457763674,8.175000190734862,7.992499828338622,7.992499828338622,1616400.0,0.016219601855566035,-1.3934374970685965,1.0517251585067664,82.1577021275248,75.02597988974803,-0.4026560870642353,-0.5801760093247363,-0.29783340117433266,0.6614655692618232,26.60595974665043,0.18250036239623935,0.24580508528314304,0.5155004262924212,0.006138879493716942,1.0248619730911255,0.2608196528930691,0.7701811996917733,-0.4023289874406091,91.04485684923222,14.08139710137371,0.2546807733993519,11,-0.33125042915344416,-0.48875045776367365,-0.6656255722045916,-0.15000057220459162,1.0274991989135724,2,0.100675217770259,-1.5172318539370182,8.015000343322754,1.0740709344108759,7.90500020980835,-1.0967768729791652,7.952499866485597,0.100675217770259
3876,2005-12-01,8.482500076293945,8.502499580383299,8.127499580383299,8.145000457763674,1977600.0,0.04143641492476191,-1.013415395958977,2.213103118345754,85.49748844252551,77.10828317818189,-0.6519475360208213,-0.8834228246005562,-0.6425487933567524,0.30218649842739254,25.661506523382645,0.375,0.2636955344330403,0.8025000333786014,0.1726565062767591,1.4323435604804429,0.48757826982768115,1.1174217969295217,-0.653362861888521,96.98120432255982,19.208404837790823,0.3149217635509207,12,-0.4687502384185791,-0.6625003814697266,-1.0031251907348633,-0.4875001907348633,0.9499998092651367,3,0.04597705155496423,-1.3934374970685965,8.145000457763674,-1.5172318539370182,8.015000343322754,1.0740709344108759,7.90500020980835,0.04597705155496423
3877,2005-12-02,8.430000305175781,8.564999580383299,8.395000457763674,8.524999618530272,1451600.0,-0.006189186047269812,-1.0606078120845726,-0.28147976512740724,80.96088338118103,78.5061086618998,-0.5078429891707614,-0.7874161848564896,-0.5943968491668441,0.3334582086981843,24.73481305956364,0.16999912261962535,0.2857508769991455,0.6967502355575563,0.002275418268114393,1.3912250528469992,0.3495128269128358,1.0439876442022777,-0.46619061757478164,81.37939561993501,4.847101003647836,0.3472374086447213,12,-0.37875056266784846,-0.5787506103515625,-0.9543755054473877,-0.4350004196166992,1.0225000381469727,4,0.06939501980655916,-1.013415395958977,8.482500076293945,-1.3934374970685965,8.145000457763674,-1.5172318539370182,8.015000343322754,0.06939501980655916
3878,2005-12-05,8.482500076293945,8.552499771118164,8.382499694824219,8.387499809265138,1828800.0,0.006227730630796069,-2.238081397989119,-1.0000100387495734,80.4387812067075,79.69881315293534,-0.46720822259503514,-0.792121763524154,-0.6507240380587049,0.25570859772344967,23.61144893333095,0.1700000762939453,0.32545453226326604,0.6931250095367432,-0.05379319114330272,1.440043210216789,0.3196659091967202,1.066584109876766,-0.39845241013648547,88.12956254459652,13.50357050256261,0.373459100340023,12,-0.3562502861022949,-0.6312503814697266,-1.0068752765655518,-0.4875001907348633,0.9549999237060547,0,0.06454460969677389,-1.0606078120845726,8.430000305175781,-1.013415395958977,8.482500076293945,-1.3934374970685965,8.145000457763674,0.06454460969677389
3879,2005-12-06,8.637499809265138,8.699999809265138,8.482500076293945,8.5,1784400.0,0.018272883180322275,-1.521741053411417,1.447362345028405,85.66554645097766,81.39926785980008,-0.5288982386049295,-0.8899706029052652,-0.805814121358857,0.07630360096114863,22.588926041313165,0.21749973297119318,0.37021095873040366,0.782874751091005,-0.02176858933177961,1.5875180915137896,0.38055308087961315,1.1851964213023969,-0.45726176026251153,91.16607750036229,16.35372272476812,0.4023216702113923,12,-0.36749982833862305,-0.6999998092651385,-1.161875009536745,-0.6537499427795428,0.567500114440918,1,0.0416787980667046,-2.238081397989119,8.482500076293945,-1.0606078120845726,8.430000305175781,-1.013415395958977,8.482500076293945,0.0416787980667046
3880,2005-12-07,8.532500267028809,8.699999809265138,8.505000114440918,8.670000076293945,1478800.0,-0.01215624249550784,-1.025969650881114,-0.9999999999999871,85.95895667896198,82.15396445049332,-0.36203083228710575,-0.7308869427513436,-0.7066402161559324,0.15707740309924745,21.417284620598217,0.19499969482422053,0.4105080268149983,0.6197501897811888,-0.20518676910064926,1.4446871486630268,0.2072817103402702,1.0322186692221074,-0.24830986597367932,70.74244973430382,-7.4946041789620494,0.41246847944091886,12,-0.26250028610229315,-0.5825004577636701,-1.056875467300415,-0.5775003433227539,0.3424997329711914,2,0.06299436401688863,-1.521741053411417,8.637499809265138,-2.238081397989119,8.482500076293945,-1.0606078120845726,8.430000305175781,0.06299436401688863
3881,2005-12-08,8.467499732971191,8.507499694824219,8.287500381469728,8.502499580383299,1471200.0,-0.0076179937911975415,8.777730682829574,0.25454469791022366,82.02996666421228,82.36255454373548,-0.2368962134520416,-0.6107628253229294,-0.657367352331514,0.18892535298103752,19.750478598858884,0.24499988555908025,0.44376376380072635,0.4998746633529665,-0.3190358835654816,1.3187852102714146,0.09041938989374287,0.909329936812191,0.2325000762939471,43.63626695519647,-38.49435135763046,0.4094552734592243,12,-0.19749975204467596,-0.4862499237060529,-0.9918749332427979,-0.5124998092651367,0.4075002670288086,3,0.08325951531606068,-1.025969650881114,8.532500267028809,-1.521741053411417,8.637499809265138,-2.238081397989119,8.482500076293945,0.08325951531606068
3882,2005-12-09,8.507499694824219,8.555000305175781,8.4375,8.462499618530272,469600.0,0.0047239401375205325,-1.473708514867388,-1.2857220708448027,81.66385691441911,82.70813427563127,-0.21220601479394396,-0.5964822022388887,-0.7107783884925496,0.10940172854124341,18.542619259998403,0.11750030517578125,0.46544801166882976,0.4859996318817146,-0.3257291549578767,1.2977284187213067,0.08013523846191895,0.8918640253015102,0.19250011444091975,53.33324085569515,-30.06650303471973,0.405864393419796,12,-0.22249984741210938,-0.5224997997283927,-1.1287498474121094,-0.5524997711181641,0.6100006103515607,4,0.108727619619853,8.777730682829574,8.467499732971191,-1.025969650881114,8.532500267028809,-1.521741053411417,8.637499809265138,0.108727619619853
3883,2005-12-12,8.479999542236326,8.592499732971191,8.387499809265138,8.524999618530272,790400.0,-0.003232460014617744,1.2777730682829005,-0.9999999999999605,78.55856561765822,82.54797194268534,-0.10567785725499945,-0.523356811322218,-0.6955122761899437,0.10032983145049457,17.818524364623794,0.2049999237060529,0.4791974856424037,0.4124994993209814,-0.3933621395184499,1.2183611381604127,0.009568679901265753,0.815430318740697,0.21175027847290373,46.66652795020918,-35.303426152746475,0.40293081941971576,12,-0.13374972343444647,-0.49499964714050027,-0.9906246662139875,-0.5249996185302717,0.45500087738037287,0,0.11468170443202186,-1.473708514867388,8.507499694824219,8.777730682829574,8.467499732971191,-1.025969650881114,8.532500267028809,0.11468170443202186
3884,2005-12-13,8.512499809265138,8.567500114440918,8.427499771118164,8.479999542236326,1264000.0,0.0038325788659465676,-1.0363714549275553,-0.7222269317171137,75.46392847240915,81.80421931433916,-0.06725946936948901,-0.5142959012986266,-0.7451180668764694,0.031274801852299916,17.422227101668025,0.1400003433227539,0.49304387821698015,0.401874780654909,-0.40222457921128907,1.2059741405211062,-0.00017489927818914452,0.803924460588008,0.17116502265930222,54.54539149251971,-24.35786256309609,0.40204967993309865,12,-0.09875011444091975,-0.5274999141693124,-1.0143749713897723,-0.5574998855590838,0.27999973297118785,1,0.10866375465031752,1.2777730682829005,8.479999542236326,-1.473708514867388,8.507499694824219,8.777730682829574,8.467499732971191,0.10866375465031752
3885,2005-12-14,8.550000190734862,8.572500228881836,8.472499847412111,8.479999542236326,1444800.0,0.004405331255209699,-1.3529490962538995,2.1538484110446894,75.6147685149717,80.70613932238872,-0.046118993310557244,-0.5021292113563511,-0.7962558954349621,-0.04437043628880133,17.024978708445023,0.10000038146972479,0.5165998968873051,0.39150016307830704,-0.3965676742517328,1.179568000408346,-0.0025337555867128714,0.785534081743327,0.12574135218048532,86.06569422947575,8.058529018520431,0.39403391866501963,12,-0.05625009536742809,-0.5650002956390354,-1.0518753528594953,-0.5950002670288068,0.20499992370605646,2,0.07660815419407596,-1.0363714549275553,8.512499809265138,1.2777730682829005,8.479999542236326,-1.473708514867388,8.507499694824219,0.07660815419407596
3886,2005-12-15,8.602499961853027,8.609999656677246,8.489999771118164,8.537500381469728,1009200.0,0.006140323970408312,2.0000357632473027,0.9285568316507695,76.10443389827373,80.16653382428792,-0.08918550037553352,-0.491625069645524,-0.8598881729676977,-0.1345381715928884,16.28426765487271,0.11999988555908203,0.5329447037720039,0.3879999399185188,-0.35573627141809183,1.1317361512551303,0.016131834250213473,0.7598680455868241,0.065476757833407,96.62934832924715,18.76156512846923,0.37186810566830575,12,-0.10874986648559393,-0.5950000286102295,-1.1043751239776611,-0.6475000381469727,1.8374996185302734,3,0.03167684270332449,-1.3529490962538995,8.550000190734862,-1.0363714549275553,8.512499809265138,1.2777730682829005,8.479999542236326,0.03167684270332449
3887,2005-12-16,8.612500190734862,8.649999618530272,8.574999809265138,8.632499694824219,1474000.0,0.0011624793869431382,1.7272979487091036,-0.3076866646126214,79.29606592555159,80.03956545971504,-0.07886968320665666,-0.43679467199483213,-0.8729135593274417,-0.15838031703249378,15.562476038451361,0.07499980926513317,0.5351017304005659,0.3426251649856553,-0.3411904560448775,1.0264407860161882,0.0007173544703888979,0.6845329755009217,0.04786700218723894,85.71449331700865,6.77550577338981,0.3419078105152664,12,-0.11875009536742809,-0.5975003242492658,-1.1331253051757795,-0.6575002670288068,1.6350002288818377,4,0.030478932185978858,2.0000357632473027,8.602499961853027,-1.3529490962538995,8.550000190734862,-1.0363714549275553,8.512499809265138,0.030478932185978858
3888,2005-12-19,8.572500228881836,8.680000305175781,8.537500381469728,8.592499732971191,1039200.0,-0.00464440765946883,-2.1666931578557826,0.9999999999999112,74.50549358418108,78.79955958562653,-0.027670475983681442,-0.33543052609069335,-0.8340480922641742,-0.13850323863480973,15.288479046804968,0.1424999237060529,0.49459959398662257,0.2527501821517948,-0.35942422706351884,0.8649245913671084,-0.053337022455862027,0.5588373867594516,-0.2849998474121076,57.425802406653425,-19.316357017767125,0.30608720460765665,12,-0.07875013351440252,-0.5125002861022949,-1.1281251907348633,-0.6175003051757812,1.3999996185302734,0,0.06357539361244569,1.7272979487091036,8.612500190734862,2.0000357632473027,8.602499961853027,-1.3529490962538995,8.550000190734862,0.06357539361244569
3889,2005-12-20,8.497500419616701,8.552499771118164,8.4375,8.552499771118164,1818000.0,-0.008748883903490712,3.1818591666522167,2.750035763673556,66.28176089325626,76.6132044983259,0.028364858346026978,-0.20726255922231118,-0.7548718848214051,-0.08398730065988502,15.382816085676238,0.13500022888183594,0.46664085493372554,0.13725035190582524,-0.401588203966325,0.6760889077779755,-0.13216892603024988,0.40666962984190036,-0.20215003967285128,24.742409941797177,-48.11723441805937,0.2694192779360752,12,-0.013750076293947089,-0.435000419616701,-1.0681256055831927,-0.5425004959106463,1.554999351501463,1,0.05148572855495459,-2.1666931578557826,8.572500228881836,1.7272979487091036,8.612500190734862,2.0000357632473027,8.602499961853027,0.05148572855495459
3890,2005-12-21,8.579999923706055,8.635000228881836,8.432499885559082,8.449999809265138,885200.0,0.009708679025058009,-1.4545501835101002,-2.3636663140920486,55.89123379616825,73.708900846321,-0.052175006550756464,-0.24855591843168057,-0.8281204908670983,-0.18410424922396018,16.405234079357367,0.2025003433227539,0.4384843769227462,0.18549985885620046,-0.31450420618516794,0.6855039238975689,-0.06450217366448285,0.4355018913768838,-0.2769565452575655,59.59587396878119,-9.790685158665056,0.2500020325206842,12,-0.0462498664855957,-0.5174999237060547,-1.1643750667572021,-0.625,1.4250001907348633,2,0.024766855526787035,3.1818591666522167,8.497500419616701,-2.1666931578557826,8.572500228881836,1.7272979487091036,8.612500190734862,0.024766855526787035
3891,2005-12-22,8.587499618530272,8.617500305175781,8.482500076293945,8.517499923706055,1036800.0,0.0008740903136252864,1.0769095337304497,0.5384587169423698,60.06386271952801,71.3089014913331,-0.04566476729868363,-0.21489580941390507,-0.8234317791850572,-0.2106340046188233,17.641045555366535,0.13500022888183594,0.38405474807442985,0.159874582290648,-0.294899561852505,0.6146487264338001,-0.06751248978092761,0.3872616543622236,-0.27691710154723737,62.62604855831589,-5.0268939402488115,0.22738707207157605,12,-0.05374956130981268,-0.5249996185302717,-1.2068746089935285,-0.632499694824217,1.3075008392334002,3,0.01950515322867785,-1.4545501835101002,8.579999923706055,3.1818591666522167,8.497500419616701,-2.1666931578557826,8.572500228881836,0.01950515322867785
3892,2005-12-23,8.640000343322754,8.685000419616701,8.550000190734862,8.550000190734862,387200.0,0.0061136217903514645,-1.9999999999999605,1.2857220708447445,60.0639113918034,69.25393991068256,-0.08648894399994234,-0.22477414659300265,-0.86650949282377,-0.2782604968949016,18.87817160897634,0.1350002288818395,0.33625028126964374,0.17800028324127126,-0.22673984890402465,0.5827404153865672,-0.024369782831376696,0.3803703493139192,-0.32202947057586506,82.1782253008311,16.408416455426348,0.20237006607264815,12,-0.08375024795532227,-0.5637505054473859,-1.2593753337860107,-0.7125005722045898,1.2325000762939453,4,0.20833323675173676,1.0769095337304497,8.587499618530272,-1.4545501835101002,8.579999923706055,3.1818591666522167,8.497500419616701,0.20833323675173676
3893,2005-12-27,8.470000267028809,8.699999809265138,8.452500343322754,8.640000343322754,705200.0,-0.019675933974392268,-1.4146298346653938,-1.8888865341414454,39.498469338945625,65.25777778474217,0.09157350397940078,-0.010830668680743116,-0.6874974267765506,-0.12097560185948275,19.846655159868888,0.2474994659423846,0.2931228788924045,-0.02024979591369558,-0.32871736516417904,0.2882177733367879,-0.17448358053893642,0.13398398871154527,-0.1373482124071277,14.018838192617217,-46.533437545154605,0.15423378462524134,12,0.09624958038330078,-0.35750031471252264,-1.0893752574920654,-0.6787505149841309,1.2100000381469709,1,0.20985833489370354,-1.9999999999999605,8.640000343322754,1.0769095337304497,8.587499618530272,-1.4545501835101002,8.579999923706055,0.20985833489370354
3894,2005-12-28,8.489999771118164,8.527500152587889,8.350000381469728,8.524999618530272,1495200.0,0.0023612164650346212,7.874785428190578,0.20588136296827148,47.017511454121255,62.08030477798102,0.07604351499683126,0.0069357876475741875,-0.6998398329201443,-0.15533971023316084,20.64007451499384,0.1774997711181605,0.24781006873550915,-0.024000263214110973,-0.23666738135330512,0.18866685492508317,-0.13033382228370805,0.0823332958554861,0.21000003814697443,39.99989100847086,-18.467645223182814,0.10633355906959695,12,0.035000324249269354,-0.3712499141693115,-1.1131248474121094,-0.7124996185302734,1.1100006103515625,2,0.17461721039583655,-1.4146298346653938,8.470000267028809,-1.9999999999999605,8.640000343322754,1.0769095337304497,8.587499618530272,0.17461721039583655
3895,2005-12-29,8.96500015258789,9.489999771118164,8.475000381469728,8.475000381469728,3178000.0,0.05594822076269246,-3.142856586778587,-14.000054495913467,72.1603667545435,61.64207509534433,-0.37313782236201476,-0.4252871394463682,-1.1594908276700675,-0.637418025321665,22.023164458394433,1.0149993896484357,0.22410670374753572,0.410000133514405,0.18129663247708905,0.638703634551721,0.295648382995747,0.524351884033063,-0.6149997711181623,53.947377226914305,-6.131993785528444,0.11435175051865756,12,-0.04500007629394531,-0.3762502670288086,-1.5581252574920654,-1.2700004577636737,0.7100000381469727,3,0.12130503067714393,7.874785428190578,8.489999771118164,-1.4146298346653938,8.470000267028809,-1.9999999999999605,8.640000343322754,0.12130503067714393
3896,2005-12-30,8.8725004196167,9.020000457763672,8.779999732971191,8.917499542236328,972000.0,-0.0103178729946245,-1.086958324522231,-0.09183498701834591,65.5319432145881,60.11272812745949,-0.2663168798324804,-0.31839578626883736,-1.052803059719416,-0.5537236747492322,22.266197354763896,0.24000072479248047,0.2071063551430239,0.2980003833770759,0.0318799581875826,0.5641208085665692,0.16494017078232837,0.43106059597182345,-0.5225000381469709,45.83336121856211,-14.475611319703027,0.13306021259474707,12,0.047499656677246094,-0.20750045776367188,-1.4212504625320435,-1.1775007247924822,0.875,4,0.12764154874766898,-3.142856586778587,8.96500015258789,7.874785428190578,8.489999771118164,-1.4146298346653938,8.470000267028809,0.12764154874766898
3897,2006-01-03,9.015000343322754,9.037500381469727,8.835000038146973,8.892499923706055,1818000.0,0.016060852856202068,1.4179073885343065,-2.722284624350959,70.73646577159293,59.693947259394136,-0.3863463388697479,-0.4372393286750409,-1.1821485748017366,-0.7048485924995553,22.338528606648097,0.2025003433227539,0.19089053441424575,0.41125030517578054,0.08926812869271927,0.7332324816588418,0.2502592169342499,0.5722413934173112,-0.6421999740600572,58.33336121856213,-3.548392386445684,0.16099108824153066,1,-0.0950002670288086,-0.35000038146972656,-1.502500295639038,-1.320000648498537,0.7399997711181641,1,0.09761509494480691,-1.086958324522231,8.8725004196167,-3.142856586778587,8.96500015258789,7.874785428190578,8.489999771118164,0.09761509494480691
3898,2006-01-04,9.029999732971193,9.09749984741211,8.899999618530273,9.010000228881836,848800.0,0.0016638257434509196,1.5483944403767942,0.16326069863217774,70.33399984411454,60.14419603171173,-0.36836190184629203,-0.4312275953236693,-1.1596919765915672,-0.7293914273404649,22.532769487059987,0.19750022888183594,0.17009317277985403,0.3988747119903575,0.030537356679976924,0.7672120673007381,0.21470603433516722,0.5830433896455478,-0.6348553756713873,59.64909785707603,-3.03009276722657,0.18416867765519015,1,-0.10999965667724787,-0.36499977111816584,-1.496249914169315,-1.3350000381469762,0.6875,2,0.09330018954145558,1.4179073885343065,9.015000343322754,-1.086958324522231,8.8725004196167,-3.142856586778587,8.96500015258789,0.09330018954145558
3899,2006-01-05,8.9975004196167,9.085000038146973,8.947500228881836,8.994999885559082,872800.0,-0.0035990381301816976,-1.8205133221174536,0.12502980306135936,67.65289661627557,61.4510474561681,-0.2877375577070218,-0.3903906154193688,-1.09812689363849,-0.7051247070774078,22.274639583640983,0.13749980926513672,0.144428152311324,0.34837536811828684,-0.054810420996155074,0.7515611572327288,0.14678247356106588,0.5499682626755078,-0.5804589540405267,51.47786722590529,-7.902574514570908,0.2015928945572213,1,-0.0775003433227539,-0.31750059127807617,-1.4512503147125262,-1.3025007247924822,0.5574998855590803,3,0.07585438774429698,1.5483944403767942,9.029999732971193,1.4179073885343065,9.015000343322754,-1.086958324522231,8.8725004196167,0.07585438774429698
3900,2006-01-06,9.06999969482422,9.09749984741211,8.875,8.949999809265137,682000.0,0.008057712900958025,1.5428526275061172,47.98970251716318,68.15536440058408,62.350103198507675,-0.31672818652174506,-0.44328453887224306,-1.1400380814830875,-0.7875943057001109,21.85217410729812,0.22249984741210938,0.13347197847969028,0.3939996719360366,-0.04639322701748405,0.8343925708895572,0.17380322245927537,0.6141961214127978,-0.631499063137209,91.33853773995845,35.15503922797342,0.2201964494767604,1,-0.1499996185302752,-0.32874989509582697,-1.4118747711181658,-1.4037499427795428,0.610000610351559,4,0.05843447678922753,-1.8205133221174536,8.9975004196167,1.5483944403767942,9.029999732971193,1.4179073885343065,9.015000343322754,0.05843447678922753
3901,2006-01-09,9.172499656677246,9.204999923706056,8.8725004196167,8.979999542236328,1226800.0,0.01130098845664973,1.5825139162027715,1.604169150195877,70.28987610502057,63.48632149997624,-0.36600895466996874,-0.516753828761459,-1.2070656416211332,-0.9007274013199957,22.737947797286743,0.33249950408935725,0.14549427331048115,0.4612496376037605,-0.01985245720011264,0.9423517324076336,0.22069859020182392,0.701800685005697,-0.7129690422016122,91.21614132942197,37.166644209840584,0.24055104740193667,1,-0.2524995803833008,-0.36374998092651367,-1.4374996423721313,-1.5062499046325684,0.5450000762939471,0,0.05478337997993976,1.5428526275061172,9.06999969482422,-1.8205133221174536,8.9975004196167,1.5483944403767942,9.029999732971193,0.05478337997993976
3902,2006-01-10,9.432499885559082,9.432499885559082,9.104999542236328,9.104999542236328,1287600.0,0.028345624269668468,1.0,1.7012994733739244,76.8750309199574,67.63927278675533,-0.5607387463083899,-0.7419419528881797,-1.4260677838331457,-1.1682004441181633,23.678439451867348,0.3275003433227539,0.1770535450928019,0.6749998569488529,0.10646763236605317,1.2435320815316526,0.39073374465745303,0.9592659692402528,-0.9523598879505979,100.0,44.46177268655261,0.2842661122913995,1,-0.5124998092651367,-0.5437498092651367,-1.5156251192092896,-1.7662501335144043,0.36750030517578125,1,0.03339523327637406,1.5825139162027715,9.172499656677246,1.5428526275061172,9.06999969482422,-1.8205133221174536,8.9975004196167,0.03339523327637406
3903,2006-01-11,9.452500343322754,9.577500343322754,9.352499961853027,9.390000343322754,1220800.0,0.002120377207138091,-2.272714662227771,0.19083949459682187,80.90618302667566,71.40468073926138,-0.47686237746072635,-0.7223866045436704,-1.4031059237490542,-1.1930785230081362,25.038901406215412,0.22500038146972656,0.20918811088030864,0.6463752746582028,0.01490776806321037,1.2778427812531952,0.3306415213607057,0.9621090279556999,-0.9521631502440755,82.2695016273338,21.89248675317387,0.31573375329749637,1,-0.42624998092651367,-0.5199999809265137,-1.5012506246566781,-1.7862505912780762,0.34999942779541016,2,0.03200209046613267,1.0,9.432499885559082,1.5825139162027715,9.172499656677246,1.5428526275061172,9.06999969482422,0.03200209046613267
3904,2006-01-12,9.4375,9.4375,9.279999732971193,9.385000228881836,932000.0,-0.0015869180405108096,5.00003633060847,0.839996337890625,79.0186345827389,72.16671049794974,-0.3501465167480262,-0.6688254345512803,-1.3451571324069853,-1.1822542739960262,26.324467550168464,0.17250061035156072,0.24149071476055717,0.5851249217987053,-0.08979503443371684,1.2600448780311275,0.24766494368249425,0.9225848999149164,-0.894076280911559,80.14179312434561,18.85358827821851,0.3374599781162112,1,-0.25874996185302734,-0.5049996376037598,-1.4487502574920654,-1.7712502479553223,0.3199996948242205,3,0.029668845877742323,-2.272714662227771,9.452500343322754,1.0,9.432499885559082,1.5825139162027715,9.172499656677246,0.029668845877742323
3905,2006-01-13,9.204999923706056,9.43000030517578,9.1899995803833,9.38249969482422,1649200.0,-0.024635769673530428,-1.3132548947512992,-3.380962761126249,68.1351109119427,72.45595135321136,-0.08942644175838943,-0.40553014234643037,-1.0737814199720752,-0.9562028632008293,27.479479558790786,0.24750041961669922,0.30658717443571604,0.3198748588562026,-0.3568304686583126,0.9965801863707178,-0.018477804901054995,0.6582275226134602,-0.6202131396482429,47.16305532934935,-13.379416572279979,0.3383526637572575,1,0.0012502670288068174,-0.27249956130981623,-1.1012499332427996,-1.5250000953674334,0.8150005340576154,4,0.038022855444936,5.00003633060847,9.4375,-2.272714662227771,9.452500343322754,1.0,9.432499885559082,0.038022855444936
3906,2006-01-17,8.875,9.237500190734863,8.8125,9.207500457763672,2076800.0,-0.03585007348627922,1.1656064883882535,1.8732444310720926,55.93433899485544,70.81127060024053,0.2692833564442978,-0.05699038415590607,-0.7139029702268829,-0.6338376460952908,27.89917792043947,0.4250001907348633,0.36069082718284307,-0.02375006675720215,-0.6873416867220161,0.6398415532076118,-0.35554587673961,0.3080457432252057,-0.250504673571589,8.1699309739566,-47.58536143649523,0.33179580998240726,1,0.32000017166137695,0.057500362396240234,-0.765000104904173,-1.195000171661377,1.2075004577636719,1,0.09070425973811602,-1.3132548947512992,9.204999923706056,5.00003633060847,9.4375,-2.272714662227771,9.452500343322754,0.09070425973811602
3907,2006-01-18,8.875,8.882499694824219,8.649999618530272,8.689999580383299,1612000.0,0.0,1.3250029802350987,-0.5563914734463071,61.18784712324694,69.79503140903303,0.27640254453972624,-0.03827880263728112,-0.6799428347280703,-0.6406716636926042,27.944539676400048,0.2325000762939471,0.3485921347180785,-0.036875057220459695,-0.6868727086446729,0.6131225942037535,-0.3618738829325654,0.288123768491646,0.7025003433227539,24.25878227966556,-35.25671677723896,0.3249988257121065,1,0.23874998092651367,0.08875036239624023,-0.749375104904173,-1.195000171661377,1.2475004196166992,2,0.09492954737703596,1.1656064883882535,8.875,-1.3132548947512992,9.204999923706056,5.00003633060847,9.4375,0.09492954737703596
3908,2006-01-19,9.11750030517578,9.265000343322754,8.875,8.875,1876000.0,0.02732397804797526,-2.216493629070316,1.3108094872336584,65.43667271950935,69.54878430939233,0.05321567485378864,-0.2507095969870452,-0.884803767322099,-0.8867891096974692,28.602941342775416,0.3900003433227539,0.3584658648862664,0.17837524414062322,-0.4572538618637356,0.8140043501449821,-0.1394393088615562,0.49618979714280265,0.4414500236511252,59.365137801330526,-2.5107681177055596,0.31781455300217953,1,-0.0037503242492658018,-0.15374994277953924,-0.9825004339218122,-1.4375004768371564,1.1424999237060565,3,0.07485603100793381,1.3250029802350987,8.875,1.1656064883882535,8.875,-1.3132548947512992,9.204999923706056,0.07485603100793381
3909,2006-01-20,8.9350004196167,9.182499885559082,8.857500076293945,9.154999732971193,1107600.0,-0.020016438656490054,1.3636382552244086,-0.9072125216297136,49.137938121841295,67.43573694508757,0.2524672223843609,-0.03557680144362152,-0.665122583721395,-0.7052520251316707,29.899558121791614,0.3249998092651367,0.34368891316424843,-0.025999641418456676,-0.6267938680636433,0.57479458522673,-0.3263967547410491,0.27439747190413577,0.6057708950042731,36.53853207644083,-25.252189628185604,0.3003971133225933,1,0.17874956130981445,0.028749942779541016,-0.7693755626678467,-1.2550005912780762,1.2924995422363281,4,0.09709001799226313,-2.216493629070316,9.11750030517578,1.3250029802350987,8.875,1.1656064883882535,8.875,0.09709001799226313
3910,2006-01-23,8.792499542236326,8.917499542236328,8.717499732971191,8.90250015258789,1149600.0,-0.015948614514613046,1.8571525885558584,0.5000043348967902,47.76533857303676,64.93301055264493,0.39276897067755634,0.13034303443264328,-0.48753860209061806,-0.5632749882610089,30.6866161423856,0.2175006866455078,0.3249328662662645,-0.17912549972534286,-0.7586904189272712,0.40043941947658546,-0.468907959326307,0.1106569598756213,0.7304563384628313,23.170691994572525,-38.95979279942023,0.2897824596009641,1,0.3212504386901873,0.17125082015991389,-0.5931247472763044,-1.1124997138977033,1.4950008392334002,0,0.10975265315082994,1.3636382552244086,8.9350004196167,-2.216493629070316,9.11750030517578,1.3250029802350987,8.875,0.10975265315082994
3911,2006-01-24,8.755000114440918,8.925000190734863,8.677499771118164,8.774999618530272,3950800.0,-0.004264933721665032,-1.828573141290783,0.18181266472463065,42.28485723179671,61.089657920627076,0.4076911535094574,0.19081792538956677,-0.4146684790619197,-0.5326302211918748,31.46269974025483,0.24750041961669922,0.3114184915374203,-0.2249999523162849,-0.7857278254176698,0.33572792078510005,-0.5053638888669774,0.05536398423440758,0.7504966410148626,17.073231246365815,-43.65645434097998,0.2803639365506924,1,0.3587498664855957,0.20875024795532227,-0.5156251192092878,-1.075000286102295,2.119999885559082,1,0.14448890083236,1.8571525885558584,8.792499542236326,1.3636382552244086,8.9350004196167,-2.216493629070316,9.11750030517578,0.14448890083236
3912,2006-01-25,10.4399995803833,10.484999656677246,9.75,9.762499809265137,8886400.0,0.19246138708360072,-1.0925275310063207,-33.87582852510911,71.01341340977129,59.99046129652659,-1.2509119411099334,-1.4255020925194035,-2.045922415067846,-2.2192265454154363,32.94827745042927,1.7299995422363281,0.33389894077002147,1.3699995517730716,0.5305167903905037,2.2094823131556396,0.9502581710817868,1.7897409324643565,-1.7899999618530291,97.51036906538856,35.13027070543287,0.41974138069128414,1,-0.872499942779541,-1.0224995613098145,-2.189374566078186,-2.7599997520446777,0.3025007247924787,2,-0.034243212355234975,-1.828573141290783,8.755000114440918,1.8571525885558584,8.792499542236326,1.3636382552244086,8.9350004196167,-0.034243212355234975
3913,2006-01-26,10.2475004196167,10.357500076293944,10.157500267028807,10.3125,3543200.0,-0.018438617672773328,1.5806471460478413,-0.09594037246097324,67.78094192108841,58.74182877856543,-1.0435199411065774,-1.1520768278899425,-1.8049973984636427,-2.0302980994329616,35.15410684890292,0.28249931335449396,0.34222275338003527,1.0886253833770745,0.14651064861355323,2.0307401181405957,0.6175680159953139,1.5596827507588351,-1.5700006484985352,86.86034566541146,22.14690212589069,0.4710573673817605,1,-0.6800007820129395,-0.8300004005432129,-1.9931254386901855,-2.567500591278076,0.37999916076660156,3,-0.012198096597362817,-1.0925275310063207,10.4399995803833,-1.828573141290783,8.755000114440918,1.8571525885558584,8.792499542236326,-0.012198096597362817
3914,2006-01-27,9.97249984741211,10.147500038146973,9.904999732971193,10.072500228881836,3565200.0,-0.026835868352652947,-1.0638270242192227,1.5384773390847601,62.13853377122389,58.07554242959668,-0.7651081165091611,-0.8014048532270053,-1.4866694826711715,-1.7604636963542077,37.8132852174009,0.34250068664550604,0.3070284081643315,0.7394998073577881,-0.21424149191208564,1.6932411066276618,0.26262915772285034,1.2163704569927258,-1.258850078582764,71.64592853588955,9.874882261188858,0.476870649634937,1,-0.4050002098083496,-0.554999828338623,-1.695624828338623,-2.2925000190734863,0.6050004959106445,4,0.028829319214713545,1.5806471460478413,10.2475004196167,-1.0925275310063207,10.4399995803833,-1.828573141290783,8.755000114440918,0.028829319214713545
3915,2006-01-30,10.052499771118164,10.145000457763672,9.90999984741211,9.922499656677246,1707600.0,0.008022053139144836,-2.0322711639153628,-1.2999961853172863,61.90798322049695,58.73928067689018,-0.795950361270318,-0.8387582426421041,-1.5196654639464455,-1.8390696855890774,37.45531063662414,0.2350006103515625,0.26543700449314045,0.7651247501373284,-0.24652630387999785,1.7767758041546546,0.25929922312866616,1.2709502771459906,-1.3034230045318616,76.07192736140593,17.280873282786246,0.505825527008663,1,-0.4850001335144043,-0.6349997520446777,-1.779374599456787,-2.372499942779541,0.4675006866455078,0,0.017408624194914735,-1.0638270242192227,9.97249984741211,1.5806471460478413,10.2475004196167,-1.0925275310063207,10.4399995803833,0.017408624194914735
3916,2006-01-31,10.005000114440918,10.119999885559082,9.96500015258789,9.984999656677246,1691200.0,-0.004725158692738041,-4.1667037543313095,0.15384953966914866,58.21967288355507,58.409483539146635,-0.6384425602814545,-0.7400047597035702,-1.4211985199042054,-1.790398224729751,37.07799066468592,0.1549997329711914,0.2289599365713464,0.6610001087188717,-0.37924954488569185,1.7012497623234353,0.14087528191658905,1.1811249355211544,-1.221204890052796,34.69390932693917,-18.104391427243947,0.5201248268022819,1,-0.4237504005432129,-0.5875000953674316,-1.7068750858306885,-2.325000286102295,0.2124996185302752,1,0.028235908425533696,-2.0322711639153628,10.052499771118164,-1.0638270242192227,9.97249984741211,1.5806471460478413,10.2475004196167,0.028235908425533696
3917,2006-02-01,9.895000457763672,10.050000190734863,9.80500030517578,10.0,1978000.0,-0.010994468307749083,1.3902436755087213,-5.249856952126645,56.19314491554676,57.3824248942619,-0.41185055092762823,-0.59099818221015,-1.2611843008810801,-1.676701009820464,36.45529566143787,0.2449998855590838,0.22268448508741123,0.5070004463195801,-0.5489807720028743,1.5629816646420345,-0.02099016284164712,1.0349910554808073,-1.0771811447297672,16.289627126133944,-31.42662533829421,0.5279906091612269,2,-0.3137507438659668,-0.47750043869018555,-1.5968754291534424,-2.215000629425049,0.38749980926513494,2,0.09903986830717271,-4.1667037543313095,10.005000114440918,-2.0322711639153628,10.052499771118164,-1.0638270242192227,9.97249984741211,0.09903986830717271
3918,2006-02-02,9.8725004196167,9.9375,9.779999732971193,9.9350004196167,2185600.0,-0.002273879444777527,3.6667326005255343,0.5952406902815622,56.07542660288591,58.153256947711306,-0.3028377153993915,-0.5292803244733371,-1.1901566055054857,-1.6461258991181218,35.637363182253466,0.15750026702880682,0.2685098793560865,0.4423753738403313,-0.6206682861700514,1.505419033850714,-0.08914645616486006,0.9738972038455227,-1.0213374997099276,25.17023396790431,-17.68248630502704,0.5315218300051918,2,-0.29125070571899414,-0.4550004005432129,-1.5562504529953003,-2.192500591278076,0.5924997329711914,3,0.08812356025130041,1.3902436755087213,9.895000457763672,-4.1667037543313095,10.005000114440918,-2.0322711639153628,10.052499771118164,0.08812356025130041
3919,2006-02-03,9.68000030517578,9.875,9.5625,9.792499542236328,2202800.0,-0.01949861800546715,1.2522510138153824,1.7999877929687784,56.709046815723624,59.147002308009846,0.007212588100959039,-0.2983225263902938,-0.9539919390888141,-1.4431551869806452,34.52814740451212,0.3125,0.30556914686080816,0.2157502651214589,-0.832534241567549,1.2640347718104668,-0.30839198822304503,0.7398925184659628,-0.796160650533599,20.17171035828626,-21.22137521772955,0.5241422533445044,2,-0.0987505912780744,-0.26250028610229315,-1.3406254053115827,-2.0000004768371564,0.9124994277954137,4,0.09788215344382833,3.6667326005255343,9.8725004196167,1.3902436755087213,9.895000457763672,-4.1667037543313095,10.005000114440918,0.09788215344382833
3920,2006-02-06,9.600000381469727,9.822500228881836,9.587499618530273,9.670000076293944,1128000.0,-0.0082644546677626,-3.9473176999678765,0.622223729273312,61.01824620109955,61.22848997126571,0.23892818439944286,-0.18612303853212708,-0.8370461690506303,-1.3538818333091687,33.78987110961005,0.2350006103515625,0.3136293744335781,0.10925030708312988,-0.9237551921805895,1.1422558063468493,-0.40725244254872983,0.6257530567149896,-0.684137526786845,6.726527204955344,-37.26342305009353,0.5165027496318598,2,0.4237494468688965,-0.12000036239624023,-1.2781254053115845,-1.9200005531311035,0.9249992370605469,0,0.10182290864694488,1.2522510138153824,9.68000030517578,3.6667326005255343,9.8725004196167,1.3902436755087213,9.895000457763672,0.10182290864694488
3921,2006-02-07,9.675000190734863,9.707500457763672,9.572500228881836,9.574999809265137,1130400.0,0.007812479821345031,-1.5714441416893732,-1.4285831062670662,61.88707981987596,60.214452905721785,0.344368431000035,-0.23351918630145185,-0.8744340287273786,-1.425584564052297,32.72553119376891,0.13500022888183594,0.38351842013364745,0.15912508964538574,-0.865700046127742,1.1839502254185135,-0.3532874782411781,0.6715376575319496,-0.7277546000120942,23.076953173142194,-22.44186138945937,0.5124125678865636,2,0.2849998474121094,-0.10750055313110352,-0.9206252098083496,-1.6000003814697266,1.0299997329711932,1,0.08733852717005752,-3.9473176999678765,9.600000381469727,1.2522510138153824,9.68000030517578,3.6667326005255343,9.8725004196167,0.08733852717005752
3922,2006-02-08,9.7475004196167,9.875,9.710000038146973,9.824999809265137,1235600.0,0.007493563560987404,-1.1639317607624384,-0.7749909401285549,59.85916060508649,59.33425498172158,0.18249857124519409,-0.2964073260685822,-0.9085909044811693,-1.4950511642089346,31.222205006868403,0.19999980926513672,0.47808550448114495,0.21587529182434118,-0.8132279201882202,1.2449785038369026,-0.2986763141819395,0.7304268978306219,-0.7694997475748409,49.333445231119796,5.336167692615888,0.514551606006281,2,0.10749959945678711,-0.18000078201293945,-0.9550004005432129,-1.6725006103515625,0.9149999618530273,2,0.04821741914559219,-1.5714441416893732,9.675000190734863,-3.9473176999678765,9.600000381469727,1.2522510138153824,9.68000030517578,0.04821741914559219
3923,2006-02-09,9.755000114440918,9.875,9.682499885559082,9.720000267028807,1674400.0,0.0007693967172472949,-2.4999826605631847,-0.45161449104156653,63.57616040430758,59.49399127428643,0.1092831678764945,-0.295218525773949,-0.8753382520046067,-1.4993629996069942,29.319497773517732,0.19250011444091797,0.5982557131305839,0.20824999809265066,-0.8248408265889058,1.241340822774207,-0.3082954142481267,0.724795410433428,-0.7468594627063521,61.60003662109374,15.971100357192896,0.5165454123407779,2,0.09875011444091797,-0.1875004768371582,-0.9625000953674316,-1.6800003051757812,1.2174997329711914,3,0.0540748484263982,-1.1639317607624384,9.7475004196167,-1.5714441416893732,9.675000190734863,-3.9473176999678765,9.600000381469727,0.0540748484263982
3924,2006-02-10,9.717499732971193,9.8125,9.567500114440918,9.792499542236328,1412800.0,-0.003844221530475478,3.260840720807384,-2.1428610354221838,65.866223123297,59.933795707930884,0.11935979772416339,-0.2484013847983526,-0.8002272314475274,-1.4573036480299102,27.5951608226982,0.24499988555908203,0.4900105294858488,0.15674962997436737,-0.8776954486549897,1.1911947086037245,-0.3604729093403112,0.6739721692890459,-0.6798219011377729,48.78038190406246,0.29779702625497606,0.5172225393146785,2,0.12375020980834783,-0.15000009536743342,-0.9249997138977069,-1.6424999237060565,1.3500003814697248,4,0.0769231222184088,-2.4999826605631847,9.755000114440918,-1.1639317607624384,9.7475004196167,-1.5714441416893732,9.675000190734863,0.0769231222184088
3925,2006-02-13,9.55500030517578,9.744999885559082,9.532500267028807,9.657500267028807,799200.0,-0.016722349602342423,-1.8813500145475945,1.3666696336610067,63.15790629453683,60.48248830915107,0.22782583981828708,-0.0614889357953583,-0.6054209056422106,-1.2909043953221584,26.24815191964136,0.2124996185302752,0.39441630825036356,-0.023249816894532316,-1.044107434172691,0.9976078003836264,-0.5336786255336126,0.48717899174454793,-0.4883760368454819,6.56935932527138,-43.99078192750072,0.5104288086390795,2,0.23624992370605646,0.012499332427980292,-0.7550003528594953,-1.4800004959106428,1.5724992752075213,0,0.10858183094284346,3.260840720807384,9.717499732971193,-2.4999826605631847,9.755000114440918,-1.1639317607624384,9.7475004196167,0.10858183094284346
3926,2006-02-14,9.68000030517578,9.734999656677246,9.577500343322754,9.602499961853027,781600.0,0.01308215552146974,-1.4705855953565257,-0.7561011918607182,24.324324324324294,56.941508243459694,0.05797293205506726,-0.12973995679520378,-0.7068756845328092,-1.408244269329634,26.661441521167106,0.17999935150146662,0.33853375640686956,0.061500167846677556,-0.9046212036381771,1.0276215393315322,-0.42156051789575066,0.5445608535891058,-0.585008529078543,43.065738144496166,-1.4912583269146467,0.48306068574242766,2,0.05499982833862482,-0.11250066757201971,-0.84937536716461,-1.3837504386901838,1.399999618530277,1,0.08729331474325286,-1.8813500145475945,9.55500030517578,3.260840720807384,9.717499732971193,-2.4999826605631847,9.755000114440918,0.08729331474325286
3927,2006-02-15,9.717499732971193,9.772500038146973,9.68000030517578,9.6850004196167,867200.0,0.0038739077079743556,-3.3529754959157057,0.4193441210853706,29.999956814710785,54.04423382255134,-0.008216923303081103,-0.10633712220727709,-0.7182162096585483,-1.435991439400512,27.785594903967326,0.09249973297119318,0.27486931737602127,0.056874608993531695,-0.8440165371635509,0.9577657551506142,-0.3935709640850096,0.507320182072073,-0.5947077992623573,54.01448472310085,14.196850360021244,0.45044557307854094,2,-0.013749599456788886,-0.15000009536743342,-0.8531248569488543,-1.4037499427795428,1.52000045776367,2,0.10162080965994824,-1.4705855953565257,9.68000030517578,-1.8813500145475945,9.55500030517578,3.260840720807384,9.717499732971193,0.10162080965994824
3928,2006-02-16,9.800000190734863,9.864999771118164,9.692500114440918,9.692500114440918,924800.0,0.008489885261714791,-2.209293660509927,3.3077645401723643,42.38411265243019,52.452574471074286,-0.1140797602707444,-0.1423848927680016,-0.7747522457985632,-1.5081608964559052,28.007440668249505,0.1724996566772461,0.23181560833948467,0.10525007247924734,-0.7600181983703695,0.9705183433288642,-0.327384062945562,0.5378842079040567,-0.6499641025666598,80.45122486383242,42.81481134786114,0.43263413542480855,2,-0.09625005722045898,-0.23250055313110352,-0.895625114440918,-1.486250400543213,1.3299999237060547,3,0.08801022183145357,-3.3529754959157057,9.717499732971193,-1.4705855953565257,9.68000030517578,-1.8813500145475945,9.55500030517578,0.08801022183145357
3929,2006-02-17,9.802499771118164,9.875,9.7524995803833,9.845000267028807,1010800.0,0.00025505921782165153,1.390252979651839,-0.39535316974501994,38.151640774294364,49.911840534762604,-0.10881888385876692,-0.08069878109792228,-0.7557198982497368,-1.4992121120381618,28.319854737255167,0.12250041961669922,0.20233734559449523,0.06437468528747559,-0.7240996889485842,0.8528490595235354,-0.3298625018305543,0.4586118724055055,-0.6257644115797802,78.83203345798411,44.15486803586091,0.3942371871180297,2,-0.09874963760375977,-0.2350001335144043,-0.8231244087219238,-1.4449996948242188,1.114999771118164,4,0.11935731737951216,-2.209293660509927,9.800000190734863,-3.3529754959157057,9.717499732971193,-1.4705855953565257,9.68000030517578,0.11935731737951216
3930,2006-02-21,9.75749969482422,9.859999656677246,9.662500381469727,9.859999656677246,902000.0,-0.004590673536818746,2.8536458284874255,2.4117356670033128,38.24224714010657,47.28463690367711,-0.043726338527868336,0.042481547513956386,-0.6858818901737767,-1.4451445244339673,29.061218024015222,0.19749927520751953,0.1717091044617991,-0.028875398635863192,-0.6798087651794358,0.6220579679077094,-0.3543420819076495,0.2965912846359231,-0.554599049343059,60.50405352122669,24.762036492029672,0.3254666832717863,2,-0.05374956130981623,-0.19000005722046076,-0.7018744945526141,-1.3999996185302752,1.4350004196166974,1,0.1342557479465334,1.390252979651839,9.802499771118164,-2.209293660509927,9.800000190734863,-3.3529754959157057,9.717499732971193,0.1342557479465334
3931,2006-02-22,10.020000457763672,10.079999923706056,9.787500381469727,9.875,1487200.0,0.026902461813930856,1.2075487994472114,-1.414639138808536,55.18672232009586,46.76547709423371,-0.28177382878175017,-0.12689536695652137,-0.9178868530953714,-1.7014300891454166,30.207770728684068,0.32250022888183594,0.15841615498298545,0.17037534713745117,-0.2705513913882225,0.6113020856631248,-0.05008802212538477,0.3908387164002871,-0.7914578320585886,85.62885467586423,45.46711204835044,0.22046336926283652,2,-0.21375036239624023,-0.4525008201599121,-0.9506251811981201,-1.6437501907348633,0.9974994659423846,2,0.11052884950334696,2.8536458284874255,9.75749969482422,1.390252979651839,9.802499771118164,-2.209293660509927,9.800000190734863,0.11052884950334696
3932,2006-02-23,10.082500457763672,10.142499923706056,9.887499809265137,9.96500015258789,1292000.0,0.006237524665138494,1.1473762829470266,0.8103443739970009,58.43373724699862,46.1940967434216,-0.32604371794497844,-0.2293083053733298,-0.9498255558968971,-1.7562105741804146,28.64699452137598,0.25500011444091975,0.13780500525876604,0.2507503032684326,-0.1113420019674578,0.612842608504323,0.0697041506504874,0.43179645588637783,-0.8288286914391456,87.50009934116905,43.56486823733556,0.18104615261794552,2,-0.24500036239624023,-0.5150008201599121,-1.0187501907348633,-1.6937503814697266,1.179999351501463,3,0.09893373872096345,1.2075487994472114,10.020000457763672,2.8536458284874255,9.75749969482422,1.390252979651839,9.802499771118164,0.09893373872096345
3933,2006-02-24,10.1225004196167,10.1225004196167,9.922499656677246,10.042499542236328,628000.0,0.003967266058711338,3.99996423760535,0.6808567625478865,70.25172643463652,46.681374889126005,-0.3446782009867597,-0.29423889135515324,-0.9572827620064075,-1.7873018551485274,27.00187202841724,0.20000076293945312,0.1084927139276104,0.2970002651214596,-0.03819258177404272,0.6321931120169619,0.12940384167370844,0.46459668856921077,-0.8442020954851177,95.83343267450233,46.8725865267683,0.16759642344775094,2,-0.2850003242492676,-0.5412507057189941,-1.0837502479553223,-1.702500343322754,0.8399991989135742,4,0.11015062730522307,1.1473762829470266,10.082500457763672,1.2075487994472114,10.020000457763672,2.8536458284874255,9.75749969482422,0.11015062730522307
3934,2006-02-27,10.260000228881836,10.337499618530273,10.077500343322754,10.077500343322754,1312800.0,0.013583581483352924,-1.849308912288036,2.281223550728957,78.69565505837318,48.40779141844115,-0.4438021450962548,-0.43120356213551325,-1.0610188356482642,-1.9174779051735609,26.271679039314005,0.25999927520751953,0.08800453412679765,0.42012505531311106,0.03713646310863794,0.8031136475175842,0.2286307592108745,0.6116193514153476,-0.9575678780993417,88.51859596376316,32.8019899416782,0.19149429610223656,2,-0.30250024795532227,-0.6787505149841309,-1.221250057220459,-1.8362500667572021,0.817500114440918,0,0.08479530859171303,3.99996423760535,10.1225004196167,1.1473762829470266,10.082500457763672,1.2075487994472114,10.020000457763672,0.08479530859171303
3935,2006-02-28,10.227499961853027,10.292499542236328,10.199999809265137,10.212499618530273,1900000.0,-0.003167667281070874,-3.624991059294757,0.0821937135839887,74.94355453983388,54.03215033127555,-0.3418220876407574,-0.4057220817471734,-0.9956452881903957,-1.8760919555874942,25.50202551374781,0.0924997329711914,0.054741045186421644,0.3788747787475586,-0.03157907711796604,0.7893286346130832,0.17364785081479717,0.58410170668032,-0.9014162649526387,80.00003467911415,19.322160893910528,0.20522692793276193,2,-0.22749996185302734,-0.6462502479553223,-1.1887497901916504,-1.8037497997283936,0.9600000381469727,1,0.06746512666408133,-1.849308912288036,10.260000228881836,3.99996423760535,10.1225004196167,1.1473762829470266,10.082500457763672,0.06746512666408133
3936,2006-03-01,10.287500381469727,10.3125,10.202500343322754,10.227499961853027,1212400.0,0.005866577349351365,1.0,3.999936423167398,74.65752649167256,58.99410251760463,-0.34261602411127257,-0.46743897402868484,-1.0230899249088878,-1.9256897995635782,24.708415081898057,0.1099996566772461,0.01954246080083699,0.424750185012817,-0.025842815510108252,0.8753431855357423,0.1994536847513544,0.6500466852742797,-0.9382383653738007,88.88905372155665,25.67008939580144,0.2252965002614628,3,-0.28750038146972656,-0.7062506675720215,-1.2487502098083496,-1.8637502193450928,0.8724994659423828,2,0.08797080917744737,-3.624991059294757,10.227499961853027,-1.849308912288036,10.260000228881836,3.99996423760535,10.1225004196167,0.08797080917744737
3937,2006-03-02,10.875,10.90999984741211,10.225000381469727,10.270000457763672,2827600.0,0.05710810174923564,1.0296303412886345,10.083255185567829,83.43282859770036,63.55507095596799,-0.8366388250229484,-1.0305941564554306,-1.570858120515215,-2.495193327078155,24.83358496436549,0.6849994659423828,0.021086704510917542,0.9632498264312748,0.3241713158354198,1.6023283370271297,0.6437105711333473,1.2827890817292023,-1.5030232310924472,96.45571233904636,31.667448164347334,0.3195392552979278,3,-0.588749885559082,-0.653749942779541,-1.836249828338623,-2.451249837875366,0.24750041961669922,3,0.013103441260327031,1.0,10.287500381469727,-3.624991059294757,10.227499961853027,-1.849308912288036,10.260000228881836,0.013103441260327031
3938,2006-03-03,10.74250030517578,10.904999732971193,10.600000381469727,10.800000190734863,1362000.0,-0.01218387998383641,1.2803777634379299,-0.09504120506693359,78.95482653629148,68.08875826285654,-0.6217717644583871,-0.8744055915385118,-1.3980579693114112,-2.3440877875207367,25.048852938061327,0.3049993515014666,0.11280385305346563,0.7872501373290994,0.04872220951209627,1.5257780651461026,0.41798617342059785,1.156514101237601,-1.309002613128044,79.87992288120913,12.526994499262528,0.3692639639085013,3,-0.4562501907348615,-0.5212502479553205,-1.2500004768371564,-1.842500448226927,0.20749950408935725,4,0.04840581701811231,1.0296303412886345,10.875,1.0,10.287500381469727,-3.624991059294757,10.227499961853027,0.04840581701811231
3939,2006-03-06,10.6274995803833,10.779999732971193,10.47249984741211,10.779999732971193,1001600.0,-0.010705210288620703,3.032781349275763,2.6521818453219597,81.13203995409086,72.8542907977437,-0.421794106201963,-0.7217874294283639,-1.2408443605665447,-2.207887381046378,25.76577171547893,0.3074998855590838,0.19201890752853146,0.6248744487762448,-0.15944968772486945,1.409198585277359,0.23271238052568854,1.017036517026801,-1.1349418021209896,60.21123213371856,-14.217780044650006,0.3921620682505568,3,-0.2787494659423828,-0.4062495231628418,-1.1349997520446777,-1.7199997901916504,0.09750080108642578,0,0.03152199965882185,1.2803777634379299,10.74250030517578,1.0296303412886345,10.875,1.0,10.287500381469727,0.03152199965882185
3940,2006-03-07,10.577500343322754,10.675000190734863,10.432499885559082,10.529999732971193,1294800.0,-0.004704703743563354,1.0,-0.31147910048276234,77.23824028424423,75.30445946042684,-0.2718314676833984,-0.6269453351184993,-1.151002509337598,-2.134768088482481,26.454216953173404,0.24250030517578125,0.24805532046073608,0.5260002136230462,-0.27434578768118634,1.3263462149272787,0.1258272129709308,0.9261732142751615,-1.0282448822944517,53.00357072089741,-24.34373908065559,0.4001730006521159,3,-0.17875051498413086,-0.3562502861022949,-1.0850005149841309,-1.6250004768371582,0.11999988555908203,1,0.047270147366682336,3.032781349275763,10.6274995803833,1.2803777634379299,10.74250030517578,1.0296303412886345,10.875,0.047270147366682336
3941,2006-03-08,10.520000457763672,10.53499984741211,10.362500190734863,10.5,920000.0,-0.005436056127890332,5.9000915541313805,0.421056858336026,74.06298309237457,77.0410423321353,-0.15192434064797133,-0.5300713209556243,-1.053748469479748,-2.0529304976146108,27.111956513976498,0.21500015258789062,0.31325929443242373,0.42625031471252406,-0.3796057857185051,1.2321064151435532,0.02332226449700947,0.8291783649280386,-0.9163152212800174,43.06573814449639,-35.69495957686699,0.4029280502155144,3,-0.10375070571899414,-0.2987504005432129,-1.0275006294250488,-1.5650005340576172,0.23999977111816406,2,0.063450524067584,1.0,10.577500343322754,3.032781349275763,10.6274995803833,1.2803777634379299,10.74250030517578,0.063450524067584
3942,2006-03-09,10.217499732971193,10.677499771118164,10.199999809265137,10.5600004196167,1484000.0,-0.028754820497107092,-1.529797543439488,-17.124642380316523,61.05958605246199,76.01969340078257,0.19192258174745547,-0.20085181702308752,-0.7158815449199185,-1.7294003129426567,27.185067427505583,0.47749996185302734,0.3806159106379443,0.10024962425232076,-0.6903596520134858,0.8908589005181273,-0.29505501388058164,0.49555426238522315,-0.5615619120504007,2.4822589503361288,-72.92244835698116,0.39530463813290295,3,0.27625036239623846,0.0037503242492658018,-0.7181248664855975,-1.2624998092651385,0.6625003814697248,3,0.09224371314633184,5.9000915541313805,10.520000457763672,1.0,10.577500343322754,3.032781349275763,10.6274995803833,0.09224371314633184
3943,2006-03-10,10.282500267028807,10.364999771118164,10.1850004196167,10.1850004196167,723600.0,0.006361686885869133,-2.692300168238194,-0.28467051662591725,62.30769418870509,74.19880885970834,0.1698682744162614,-0.23642893534133513,-0.7385509438525322,-1.7721013128308432,27.337132590576367,0.17999935150146484,0.41161823213926496,0.13887515068054057,-0.6358871717976982,0.9136374731587793,-0.2485060105585788,0.5262563119196599,-0.5763999650483616,16.386547887328113,-56.16455525519995,0.38738116123911953,3,0.2649998664855975,-0.06125020980834783,-0.7831254005432111,-1.3275003433227521,0.4624996185302752,4,0.08169220819583956,-1.529797543439488,10.217499732971193,5.9000915541313805,10.520000457763672,1.0,10.577500343322754,0.08169220819583956
3944,2006-03-13,10.46500015258789,10.520000457763672,10.25749969482422,10.267499923706056,1016800.0,0.017748590403082742,-1.4137924986626909,2.0256465432920097,66.94610636190532,73.31020350660518,0.02179798897090457,-0.3795145331536425,-0.8763709958008068,-1.931892245066397,28.051693372479335,0.26250076293945135,0.4404871919308846,0.2840000152587887,-0.47619114425582687,1.0441911747734043,-0.09609556449851908,0.6640955950160965,-0.7107438687901784,56.8528125199691,-16.510731656911297,0.3800955797573075,3,0.08249998092651367,-0.24375009536743164,-0.9656252861022949,-1.4962503910064697,0.6449995040893555,0,0.04634492590593142,-2.692300168238194,10.282500267028807,-1.529797543439488,10.217499732971193,5.9000915541313805,10.520000457763672,0.04634492590593142
3945,2006-03-14,10.592499732971193,10.6225004196167,10.392499923706056,10.399999618530273,590400.0,0.012183428430411647,-1.2168775479251424,0.9746829941958902,64.66067028273208,72.19944170561178,-0.05417902282867537,-0.4482858067061972,-0.9721010097490907,-2.0347129757117433,29.018285651190034,0.23000049591064275,0.45841519399408703,0.3596246242523211,-0.36128360693119355,1.0805328554358358,-0.0008294913394362169,0.7200787398440784,-0.7920137066289055,82.74108628004598,10.477554791976658,0.36045411559175766,3,-0.044999599456788886,-0.3712496757507342,-1.0931248664855975,-1.5874998569488543,1.4774999618530273,1,0.012508912139605588,-1.4137924986626909,10.46500015258789,-2.692300168238194,10.282500267028807,-1.529797543439488,10.217499732971193,0.012508912139605588
3946,2006-03-15,10.524999618530273,10.612500190734863,10.399999618530273,10.612500190734863,1194800.0,-0.006372444290068113,3.8571241730335366,-0.45454815680873095,61.30265791283979,69.74053385173838,0.05649420270288097,-0.33121623511948073,-0.8699786673687449,-1.942875563162172,30.037113777721896,0.21250057220458984,0.4533050366907112,0.24987454414367605,-0.432625690420382,0.9323747787077341,-0.09137557313835387,0.591124661425706,-0.6801330393451934,69.03546124010744,-1.247014374423216,0.3412501172820291,3,0.020000457763671875,-0.30374956130981445,-0.7731246948242188,-1.5137498378753662,1.5025005340576172,2,0.016389607278261442,-1.2168775479251424,10.592499732971193,-1.4137924986626909,10.46500015258789,-2.692300168238194,10.282500267028807,0.016389607278261442
3947,2006-03-16,10.704999923706056,10.864999771118164,10.547499656677246,10.572500228881836,1335600.0,0.017102167382398337,-2.479437308612815,-1.514272324007388,63.88556094442596,68.06617100819776,-0.16780283638468774,-0.45686602278409794,-1.0171451912905294,-2.0987217647855534,31.21636884470552,0.3400001525878906,0.46376710358375384,0.3804998397827166,-0.2744681773888278,1.035467856954261,0.05301583119694442,0.7079838483684888,-0.817528013791895,76.47058823529437,9.031000712306508,0.32748400858577204,3,-0.17999982833862482,-0.4837498664855975,-0.9412500858306903,-1.6187500953674334,1.1199998855590785,3,0.00513781462566687,3.8571241730335366,10.524999618530273,-1.2168775479251424,10.592499732971193,-1.4137924986626909,10.46500015258789,0.00513781462566687
3948,2006-03-17,10.662500381469727,10.699999809265137,10.517499923706056,10.6899995803833,929600.0,-0.003970064693061381,6.684261248418822,-0.2075416018886366,60.04993870768948,65.72371531415317,-0.15404405352651196,-0.36515893619040085,-0.9421123038915358,-2.020254340518049,32.15937341861588,0.1875,0.4721660212168963,0.2948752880096439,-0.3274494665991199,0.9172000426184077,-0.016287089294738877,0.6060376653140267,-0.7341273540556479,66.66677132227113,1.8153165584608217,0.311162377304382,3,-0.13750028610229492,-0.4412503242492676,-0.9512505531311035,-1.5000004768371582,1.329999923706053,4,0.020398567426940684,-2.479437308612815,10.704999923706056,3.8571241730335366,10.524999618530273,-1.2168775479251424,10.592499732971193,0.020398567426940684
3949,2006-03-20,10.97249984741211,11.020000457763672,10.6225004196167,10.662500381469727,1166400.0,0.029073805847747325,-1.0384649242928128,-11.27303624067973,66.33771870201562,64.5125462494611,-0.45813668525904383,-0.6145172847860856,-1.2142577263916827,-2.296469188251539,33.35500746595043,0.39750003814697266,0.40749579504592326,0.5463747501373284,-0.07222814179095849,1.1649776420656153,0.23707330417318495,0.8556761961014718,-1.0048617471981096,92.43018805985572,28.276521774642063,0.30930144596414316,3,-0.36999940872192383,-0.6962494850158691,-1.2618749141693115,-1.809999942779541,0.8500003814697266,0,-0.020733649124331843,6.684261248418822,10.662500381469727,-2.479437308612815,10.704999923706056,3.8571241730335366,10.524999618530273,-0.020733649124331843
3950,2006-03-21,11.067500114440918,11.09749984741211,10.899999618530273,11.067500114440918,1359200.0,0.008658033114597341,5.583399561305909,0.0,66.8466495540799,63.7107314118728,-0.5322977482840017,-0.6391111218955317,-1.2718567961154665,-2.3567495082509957,35.05252169837105,0.19750022888183594,0.3580163134949714,0.575874996185302,-0.02169503651425586,1.17344502888486,0.2770899798355231,0.874660012535081,-1.0367202727739375,95.69896442625058,33.2418045842733,0.29878501634977916,3,-0.42624998092651367,-0.752500057220459,-1.3631253242492676,-1.9050002098083496,0.7025003433227539,1,0.0038400308829340535,-1.0384649242928128,10.97249984741211,6.684261248418822,10.662500381469727,-2.479437308612815,10.704999923706056,0.0038400308829340535
3951,2006-03-22,11.1274995803833,11.130000114440918,10.854999542236328,11.0,1708800.0,0.005421230207542038,3.1509317172531435,100.0,57.06292758635222,63.26665824897171,-0.5554753083368258,-0.6449523909025743,-1.2962911197320146,-2.379810773658349,36.153226222497125,0.27500057220458984,0.3142079552676549,0.5804995059967037,-0.03794608873075056,1.198945100724158,0.2712767086329766,0.8897223033604309,-1.0113821382567103,99.59174966874424,39.72353359923913,0.30922279736372704,3,-0.4699993133544922,-0.7737493515014648,-1.448124647140503,-1.9499998092651367,0.717500686645506,2,0.08470008087912717,5.583399561305909,11.067500114440918,-1.0384649242928128,10.97249984741211,6.684261248418822,10.662500381469727,0.08470008087912717
3952,2006-03-23,11.079999923706056,11.177499771118164,11.00749969482422,11.074999809265137,1473600.0,-0.004268672969530485,-1.4285665628981092,0.039216712916920575,59.91188662334763,63.00045740837645,-0.4165705695397044,-0.546932438300944,-1.2214268615628985,-2.2943959226725372,37.18517555580324,0.17000007629394354,0.28340272811333733,0.483124876022341,-0.1384748794615085,1.1047246315061905,0.17232499828041625,0.7939247537642657,-0.8624942143480325,85.22729243129231,26.738298095113578,0.3107998777419244,3,-0.36250019073486506,-0.6599998474121112,-1.4287500381469744,-1.841250181198122,0.6999998092651367,3,0.08551446167924825,3.1509317172531435,11.1274995803833,5.583399561305909,11.067500114440918,-1.0384649242928128,10.97249984741211,0.08551446167924825
3953,2006-03-24,11.237500190734863,11.2475004196167,11.0,11.0,749600.0,0.01421482564199561,-1.0842123861113007,47.49895098224519,67.47853821585736,63.05961650326,-0.47422811726761793,-0.6499394561581475,-1.3498129346119825,-2.412241125069869,38.32110331212673,0.24750041961669922,0.26733464354804504,0.58487515449524,-0.05725006329158688,1.2270003722820668,0.26381254560182654,0.9059377633886534,-0.9047951939656222,98.39996337890625,38.471140358551786,0.3210626088934132,3,-0.41750001907348633,-0.7824997901916504,-1.6018753051757812,-1.9312505722045898,0.6949996948242188,4,0.05228027662367962,-1.4285665628981092,11.079999923706056,3.1509317172531435,11.1274995803833,5.583399561305909,11.067500114440918,0.05228027662367962
3954,2006-03-27,11.130000114440918,11.25,11.095000267028807,11.25,1038000.0,-0.009566191276470626,1.5833313465099756,-0.505262270265061,65.325931796802,63.13353444926778,-0.2933238505986946,-0.49953046721872596,-1.2133639731218882,-2.265667767250882,38.97636310170266,0.15499973297119318,0.29869740268770606,0.43387508392333984,-0.2141064807349533,1.081856648581633,0.10988430159419416,0.7578658662524855,-0.6692237584730325,69.62031734381489,8.451337416345439,0.3239907823291462,3,-0.30500030517578125,-0.6737499237060547,-1.494375228881836,-1.7437500953674316,0.6700000762939471,0,0.07749327779572868,-1.0842123861113007,11.237500190734863,-1.4285665628981092,11.079999923706056,3.1509317172531435,11.1274995803833,0.07749327779572868
3955,2006-03-28,10.917499542236328,11.107500076293944,10.90250015258789,11.09749984741211,1068800.0,-0.01909259389214879,1.0499914169639126,1.5000039736467745,60.15323094551853,63.00582034178764,-0.0333846501023789,-0.24526105561959,-0.966291608519434,-2.0160506098484703,39.29564249571177,0.22749996185302734,0.32129352134355926,0.18687453269958532,-0.4287163707697168,0.8024654361688874,-0.12092091903506486,0.4946699844342355,-0.3304474032233049,15.822766473195745,-45.66835149561416,0.3077954517346507,3,-0.03374958038330078,-0.46124935150146484,-1.281874656677246,-1.5312495231628418,1.1000003814697266,1,0.08289450190900838,1.5833313465099756,11.130000114440918,-1.0842123861113007,11.237500190734863,-1.4285665628981092,11.079999923706056,0.08289450190900838
3956,2006-03-29,11.192500114440918,11.202500343322754,10.892499923706056,10.917499542236328,523600.0,0.025188970344418138,1.1016904222337764,-1.5277783664646294,75.2590732461289,64.26954393086574,-0.22768656820559663,-0.4732486907639064,-1.1921735506800442,-2.254912588639833,39.662102228744864,0.31000041961669744,0.32689497703878345,0.4166251182556149,-0.1948512164861942,1.028101452997424,0.11088695088471034,0.7223632856265194,-0.49937631766997903,83.91611935998455,14.342763293907296,0.3057381673709042,3,-0.3087501525878906,-0.6737499237060547,-1.556875228881836,-1.8062500953674316,0.9375,2,0.0515970817438407,1.0499914169639126,10.917499542236328,1.5833313465099756,11.130000114440918,-1.0842123861113007,11.237500190734863,0.0515970817438407
3957,2006-03-30,11.017499923706056,11.237500190734863,10.94499969482422,11.1875,991600.0,-0.015635487062365172,1.1666666666666534,-0.6181808093383531,68.01469780444539,65.15451716383862,-0.004130975605498577,-0.30253659327578397,-0.9690755276598733,-2.0427080662198396,38.85682153935564,0.29250049591064275,0.33015348308591186,0.234499931335451,-0.38510643616341333,0.8541062988343153,-0.07530325241398117,0.5443031150848832,-0.2352759344184676,34.96502750316131,-39.628550356497996,0.30980318374943183,3,-0.08124971389770685,-0.4487500190734881,-1.3306250572204608,-1.6312499046325701,1.0900001525878888,3,0.07510781475407513,1.1016904222337764,11.192500114440918,1.0499914169639126,10.917499542236328,1.5833313465099756,11.130000114440918,0.07510781475407513
3958,2006-03-31,11.262499809265135,11.324999809265135,11.0,11.072500228881836,1253200.0,0.022237339437771952,1.0634936012909557,-1.1176440889048471,68.9655094208509,65.44649391037586,-0.1732942409168725,-0.5339582894564625,-1.1699566934539387,-2.248621422030828,38.08090124963157,0.32499980926513494,0.35603835087493785,0.4534998416900624,-0.20157622718981116,1.108575910569936,0.1259618072501265,0.7810378761299983,-0.4054316582635611,85.54912912422895,8.35160218086105,0.32753803443993673,3,-0.17250013351440252,-0.6387500762939435,-1.5599999427795392,-1.8762497901916486,0.8550004959106445,4,0.045948939619988804,1.1666666666666534,11.017499923706056,1.1016904222337764,11.192500114440918,1.0499914169639126,10.917499542236328,0.045948939619988804
3959,2006-04-03,10.962499618530273,11.307499885559082,10.947500228881836,11.307499885559082,1555600.0,-0.02663708730881087,1.086952916167946,-1.8157948892982616,58.13186357136897,64.47818435674132,0.13984436915851717,-0.21879146837408747,-0.8225307620414348,-1.9104432748256386,37.782862481970966,0.3599996566772461,0.35591680409822324,0.13674964904785192,-0.5159130134122965,0.7894123115080003,-0.18958168218222227,0.4630809802779261,-0.02120376904125898,16.18490481997022,-57.81999746357722,0.3263313312300745,4,0.12750005722045898,-0.2612495422363281,-1.253124713897705,-1.544999599456787,1.0850000381469709,0,0.08848349380000764,1.0634936012909557,11.262499809265135,1.1666666666666534,11.017499923706056,1.1016904222337764,11.192500114440918,0.08848349380000764
3960,2006-04-04,11.077500343322754,11.125,10.920000076293944,10.927499771118164,760400.0,0.010490374348391507,-1.4848481345547755,-0.43478393073841975,61.894519773384964,65.01502793307829,0.02951519220222032,-0.3103232551421726,-0.8831976796093262,-1.9868084959431993,37.60590254523737,0.20499992370605646,0.37567593809852085,0.22675037384033203,-0.42417625165448136,0.8776769993351454,-0.09871293890707378,0.5522136865877378,0.24749946594238104,42.774674813509705,-30.542773004869517,0.32546331274740664,4,0.031249523162841797,-0.32250022888183594,-1.3081254959106445,-1.6600003242492676,0.8399991989135742,1,0.06522228165378641,1.086952916167946,10.962499618530273,1.0634936012909557,11.262499809265135,1.1666666666666534,11.017499923706056,0.06522228165378641
3961,2006-04-05,11.1875,11.262499809265135,11.0024995803833,11.052499771118164,664000.0,0.009930007065497515,-1.2127621583013939,0.8999980926586432,60.71032101876526,65.10374286590248,-0.07943141554627609,-0.3876252325795839,-0.9352561744430226,-2.0571407710441107,37.88368607663695,0.26000022888183416,0.35558749203820383,0.30337505340576243,-0.3445899476882204,0.9513400544997452,-0.020607447141228974,0.6273575539527538,0.12939981460571026,66.04940742642029,-6.585430209622473,0.32398250054699124,4,-0.0787501335144043,-0.43249988555908203,-1.3968751430511475,-1.7699999809265137,0.36499977111816406,2,0.07418993731450763,-1.4848481345547755,11.077500343322754,1.086952916167946,10.962499618530273,1.0634936012909557,11.262499809265135,0.07418993731450763
3962,2006-04-06,11.15999984741211,11.255000114440918,11.112500190734863,11.1875,678400.0,-0.0024581141978002874,-1.3265395095367847,-0.2037044886195058,61.11730081536454,64.39693871029216,-0.04401894368029602,-0.3013450720162023,-0.9032606727812915,-1.9906884658429789,38.9263454733641,0.1424999237060547,0.3252805078421446,0.22874989509582555,-0.3482899219614719,0.805789712153123,-0.05977001343282318,0.5172698036244743,0.1489619724273652,59.25924181664525,-13.546799027515696,0.2885199085286486,4,-0.05124998092651367,-0.4049997329711914,-1.3693749904632568,-1.742499828338623,0.23999977111816406,3,0.08691758783972947,-1.2127621583013939,11.1875,-1.4848481345547755,11.077500343322754,1.086952916167946,10.962499618530273,0.08691758783972947
3963,2006-04-07,11.1225004196167,11.292499542236328,11.00749969482422,11.212499618530273,667200.0,-0.003360163826893414,1.2800074768351484,3.2726799833541405,53.816806304244764,63.11814698889692,-0.02743255978658432,-0.20837160673010047,-0.8554031854231301,-1.9161352239921534,39.8716222289293,0.2849998474121076,0.3216883692186716,0.1492504596710198,-0.34536296492277074,0.6438638842648103,-0.09805625262587547,0.39655717196791507,0.178682165351864,52.25817883801825,-17.3192705674782,0.2473067122968953,4,-0.013750553131103516,-0.36750030517578125,-0.8687503337860107,-1.4925003051757812,0.3125,4,0.08855919258407097,-1.3265395095367847,11.15999984741211,-1.2127621583013939,11.1875,-1.4848481345547755,11.077500343322754,0.08855919258407097
3964,2006-04-10,10.949999809265137,11.177499771118164,10.850000381469727,11.135000228881836,1024800.0,-0.015509157459533518,1.4259258605160448,2.0555785145860486,47.123617581773125,61.670412170702974,0.13058195512020632,0.002452720326475699,-0.6654699801735795,-1.7086447504018238,40.158097837738616,0.3274993896484375,0.3118485714991639,-0.0475001335144043,-0.4809715697064778,0.3859713026776692,-0.26423585161044194,0.16923558458163335,0.34355912552993395,22.59878360496041,-41.870322530603026,0.21673571809603692,4,0.13750028610229492,-0.19499969482421875,-0.6962497234344482,-1.3199996948242188,0.2700004577636701,0,0.10662105171205427,1.2800074768351484,11.1225004196167,-1.3265395095367847,11.15999984741211,-1.2127621583013939,11.1875,0.10662105171205427
3965,2006-04-11,10.725000381469727,11.010000228881836,10.699999809265137,10.99250030517578,930000.0,-0.02054789330727025,1.0495911019754471,1.4459422538623625,40.88337618204774,57.85089027469395,0.36364493650090957,0.2507434816429477,-0.4278720793744455,-1.4486904868373074,39.94740863227052,0.3100004196166992,0.2657867052499885,-0.27912459373474086,-0.6899942947734043,0.13174510730392264,-0.4845594442540726,-0.07368974321540911,0.5674991607666016,4.219507758968969,-53.50149800762605,0.20543485051933183,4,0.28749942779541016,0.029999732971191406,-0.4400002956390381,-1.0950002670288086,0.5424995422363281,1,0.12330995134438272,1.4259258605160448,10.949999809265137,1.2800074768351484,11.1225004196167,-1.3265395095367847,11.15999984741211,0.12330995134438272
3966,2006-04-12,10.697500228881836,10.75,10.567500114440918,10.75,814400.0,-0.002564116700210506,5.952406902815622,0.19626088258572505,41.257157455742934,54.87783023594923,0.35039277923497103,0.30760039824039076,-0.3863019645527359,-1.384284153638193,39.51538091747704,0.18249988555908203,0.22737256030545083,-0.3152497768402096,-0.6893693420148725,0.05886978833445333,-0.5023095594275411,-0.12818999425287814,0.5594493293762213,17.931064419764358,-34.810628425481056,0.18705978258733105,4,0.2487497329711914,0.05749988555908203,-0.3875002861022949,-1.067500114440918,0.4074993133544922,2,0.11404527106815632,1.0495911019754471,10.725000381469727,1.4259258605160448,10.949999809265137,1.2800074768351484,11.1225004196167,0.11404527106815632
3967,2006-04-13,10.760000228881836,10.84749984741211,10.52750015258789,10.65999984741211,894800.0,0.00584248643727614,1.3272737361196845,-1.9047774750227067,38.59021296203031,51.50279729608029,0.27661414996616784,0.2629117767753648,-0.4301694944635379,-1.4094991211965535,38.599630651507,0.31999969482421875,0.2143907911578431,-0.2554997920989983,-0.6207990833813888,0.10979949918339216,-0.43814943774019355,-0.07285014645780308,0.4417933738708495,30.392191084073,-15.889381211653724,0.18264964564119526,4,0.1574997901916504,-0.005000114440917969,-0.4412503242492676,-1.130000114440918,0.4375,3,0.07365237224708521,5.952406902815622,10.697500228881836,1.0495911019754471,10.725000381469727,1.4259258605160448,10.949999809265137,0.07365237224708521
3968,2006-04-17,10.880000114440918,10.880000114440918,10.69499969482422,10.704999923706056,695600.0,0.011152405483875416,1.114288205513846,1.74999523164659,44.06176180901697,49.93945265581896,0.1080090839775032,0.1686907602974621,-0.5290329851541546,-1.4922553513579544,37.829668567486266,0.18500041961669744,0.14571883087494797,-0.14637489318847585,-0.4789068514435275,0.1861570650665758,-0.31264087231600257,0.019891085939050868,0.25436414329528745,54.23079518878361,10.45109088061416,0.1662659791275262,4,0.029999732971191406,-0.125,-0.5225000381469727,-1.25,0.7375001907348615,0,0.04779407156431592,1.3272737361196845,10.760000228881836,5.952406902815622,10.697500228881836,1.0495911019754471,10.725000381469727,0.04779407156431592
3969,2006-04-18,10.744999885559082,10.887499809265137,10.592499732971193,10.887499809265137,1804000.0,-0.012408109141713308,3.1403541647146755,-0.8142843908207668,45.7460033894813,48.14517305760744,0.23346363688993854,0.3012169260409472,-0.367823485682365,-1.3222146891548157,36.19674949971956,0.29500007629394354,0.09837867211485651,-0.2700001239776615,-0.6250908478301636,0.08509059987484058,-0.4475454859039125,-0.09245476205141046,0.3286779616622919,45.07765773671873,-2.1459447288603926,0.1775453619262509,4,0.16499996185302734,0.0462498664855957,-0.3606247901916504,-1.114999771118164,0.755000114440918,1,0.06421596476561664,1.114288205513846,10.880000114440918,1.3272737361196845,10.760000228881836,5.952406902815622,10.697500228881836,0.06421596476561664
3970,2006-04-19,11.109999656677246,11.109999656677246,10.822500228881836,10.824999809265137,2104400.0,0.03396926710150194,1.0175409243618745,-2.0,48.05193752364481,46.73868600259406,-0.14130056471083385,-0.06370165123506766,-0.6992532473688922,-1.6530090167443774,34.61940733875164,0.36499977111816406,0.03424372936830267,0.09287467002868688,-0.26404286922455533,0.4497922092819291,-0.08558409959793423,0.271333439655308,-0.5824995040893555,100.0,55.045885953427735,0.1784587696266213,4,-0.19999980926513672,-0.2512497901916504,-0.7256245613098145,-1.4799995422363281,0.5850000381469744,2,0.009901045342107562,3.1403541647146755,10.744999885559082,1.114288205513846,10.880000114440918,1.3272737361196845,10.760000228881836,0.009901045342107562
3971,2006-04-20,12.06999969482422,12.46500015258789,10.912500381469727,10.96500015258789,6416800.0,0.08640864696786932,-1.566117265774258,3.8771934521021065,68.13091672329024,47.517976659030246,-1.076118791766552,-1.000782185932863,-1.616253688827344,-2.573353015366912,34.16775929997845,1.552499771118164,0.04160777276427119,1.005749702453615,0.4151121533301616,1.5963872515770685,0.7104309278918883,1.3010684770153418,-1.5308495521545424,79.61287959929444,32.015691472634,0.29531877456172634,4,-0.5737495422363299,-0.6374998092651385,-1.6856245994567889,-2.4399995803833026,-0.28249931335449396,3,-0.066487140961759,1.0175409243618745,11.109999656677246,3.1403541647146755,10.744999885559082,1.114288205513846,10.880000114440918,-0.066487140961759
3972,2006-04-21,12.02750015258789,12.074999809265135,11.837499618530273,12.03499984741211,1326800.0,-0.0035210889238509457,4.428599455041052,-0.006787056951209818,64.16667402526534,48.66796196136586,-1.00311134057916,-0.9314127293999235,-1.5326990964198028,-2.491481061837895,33.597858748489706,0.2375001907348615,0.030399667752307735,0.9158751487731926,0.18465189534252957,1.6470984022038557,0.5502635220578611,1.2814867754885242,-1.4113160095214834,76.63551925454006,32.44114238554012,0.3656116267153316,4,-0.53125,-0.536250114440918,-1.6443750858306885,-2.3350000381469727,-0.6774997711181641,4,-0.07669928070240539,-1.566117265774258,12.06999969482422,1.0175409243618745,11.109999656677246,3.1403541647146755,10.744999885559082,-0.07669928070240539
3973,2006-04-24,11.824999809265135,12.0625,11.71500015258789,11.9375,1474000.0,-0.01683644487663427,-1.0902277635801991,15.000635808748966,66.57060909466342,50.828738796131454,-0.7716267813858746,-0.719532456409123,-1.2908920829793367,-2.2496276862618902,32.69097077392494,0.3474998474121094,0.011343386598440475,0.6839998245239247,-0.11277877253588109,1.4807784215837305,0.2856105259940218,1.0823891230538276,-1.134863025817868,65.82108411736621,17.33667852282082,0.3983892985299029,4,-0.3287496566772443,-0.3337497711181623,-1.4518747329711896,-2.0450000762939435,-0.3400001525878906,0,-0.053065504482430526,4.428599455041052,12.02750015258789,-1.566117265774258,12.06999969482422,1.0175409243618745,11.109999656677246,-0.053065504482430526
3974,2006-04-25,11.99250030517578,12.09749984741211,11.800000190734865,11.850000381469727,1130000.0,0.014164947028532326,-1.4536023281422268,-1.2666638409697433,67.2316394327666,53.75632360176688,-0.8668563750566758,-0.8633688914284399,-1.415120185647444,-2.3781580114423218,31.74870794210307,0.2974996566772443,-0.0018379635298266805,0.8083753108978247,-0.0745985040661914,1.6913491258618407,0.3668884034158175,1.2498622183798318,-1.231368986962888,71.23288466607742,21.11635541751957,0.4414869074820079,4,-0.49625015258788885,-0.49625015258788885,-1.6193752288818342,-2.212500572204588,-0.5950002670288068,1,-0.03126954266894255,-1.0902277635801991,11.824999809265135,4.428599455041052,12.02750015258789,-1.566117265774258,12.06999969482422,-0.03126954266894255
3975,2006-04-26,11.822500228881836,11.99250030517578,11.647500038146973,11.99250030517578,1233200.0,-0.014175532371725197,3.058824849375688,-1.1929836302552526,61.694294533953595,56.02711661045696,-0.5864785685181975,-0.6557107264088042,-1.1976923051093813,-2.1718564048595983,31.609457084322667,0.3450002670288068,0.006815659706450816,0.5931252002716061,-0.3243984229917789,1.510648823534991,0.1343633886399136,1.0518870119032986,-0.993214157293945,58.61513568898603,10.07968553440412,0.4587618116316929,4,-0.3262500762939453,-0.3262500762939453,-1.383124828338623,-1.9875001907348633,-0.5275001525878906,2,-0.027278513228021106,-1.4536023281422268,11.99250030517578,-1.0902277635801991,11.824999809265135,4.428599455041052,12.02750015258789,-0.027278513228021106
3976,2006-04-27,11.770000457763672,11.850000381469727,11.68000030517578,11.762499809265135,750400.0,-0.004440665688456469,1.0298456475571989,-0.04412144195493019,61.13139892896099,58.53169282900481,-0.4088395525169304,-0.5878680535969103,-1.101426663229656,-2.088380753358095,31.232157683060013,0.1700000762939471,0.04702663812498642,0.511750411987304,-0.43671387132831896,1.460214695302927,0.03751827032949251,0.9859825536451154,-0.8752858229357816,27.22232700870387,-19.132247590550932,0.47423214165781175,4,-0.24125051498413086,-0.27375030517578125,-1.2918753623962402,-1.8962507247924805,-0.6600008010864258,3,-0.006372197113210798,3.058824849375688,11.822500228881836,-1.4536023281422268,11.99250030517578,-1.0902277635801991,11.824999809265135,-0.006372197113210798
3977,2006-04-28,11.845000267028807,12.0,11.667499542236328,11.699999809265135,1173200.0,0.006372116087358659,-2.1666560703354727,19.331722822627334,63.00629716867756,60.63664120230044,-0.35061792829760563,-0.629995153127382,-1.1320956435450178,-2.13081581709889,30.844242681181182,0.3325004577636719,0.13007196122637943,0.5453752040863016,-0.4306644542320779,1.521414862404681,0.057355374927112734,1.0333950332454904,-0.8874742114905168,43.888958354084195,-1.6478460920579607,0.4880198291591895,4,-0.3162503242492658,-0.3487501144409162,-1.3393750190734846,-1.9550004005432111,-0.7899999618530273,4,-0.004854359161066024,1.0298456475571989,11.770000457763672,3.058824849375688,11.822500228881836,-1.4536023281422268,11.99250030517578,-0.004854359161066024
3978,2006-05-01,11.779999732971193,11.862500190734865,11.692500114440918,11.8125,1257600.0,-0.005487592451858925,1.5660263284797726,-0.22413906500748557,65.54306928818755,62.83631519104557,-0.16151143032023896,-0.5525673918630911,-1.0252652300100475,-2.034136180376505,30.226553395658346,0.1700000762939471,0.22125090261302915,0.45449967384338485,-0.5445625127244949,1.4535618604112646,-0.045031419440555,0.9540307671273247,-0.7621747135509196,29.44438910776352,-18.209301435634508,0.49953109328394,5,-0.1362495422363299,-0.28374958038330256,-1.2112498283386248,-1.8662500381469744,-0.8424997329711932,0,-0.0365024924659324,-2.1666560703354727,11.845000267028807,1.0298456475571989,11.770000457763672,3.058824849375688,11.822500228881836,-0.0365024924659324
3979,2006-05-02,11.932499885559082,12.037500381469727,11.739999771118164,11.75749969482422,1135200.0,0.012945683874767244,-1.8333386315230176,-5.384577012236514,73.24348665425457,65.63537620555776,-0.1428751193579334,-0.6626457316503895,-1.1333815777988718,-2.156223740633118,29.98294798122243,0.2975006103515625,0.3271208886299881,0.558499813079834,-0.460346737372749,1.577346363532417,0.04907653785354249,1.0679230883061255,-0.8567878608121031,73.07681962122045,19.105750756161015,0.5094232752262913,5,-0.24374961853027344,-0.4362497329711914,-1.294999599456787,-1.9837498664855957,-1.4449996948242188,1,-0.03750263843902568,1.5660263284797726,11.779999732971193,-2.1666560703354727,11.845000267028807,1.0298456475571989,11.770000457763672,-0.03750263843902568
3980,2006-05-03,11.800000190734865,12.05500030517578,11.734999656677244,11.982500076293945,1093600.0,-0.011104101914517495,-1.0479979003970092,-1.0428553522869088,70.39777653640361,65.88724951812591,0.10928685818434403,-0.4988174872726976,-0.9556719293891724,-1.992096634788437,29.89549230789613,0.32000064849853516,0.4164406388205535,0.38987512588501083,-0.6359178257682103,1.415668077538232,-0.12302134994159886,0.9027716017116205,-0.6687166408742495,34.193648418504075,-23.330933711172754,0.5128964758266104,5,0.07249975204467596,-0.30375003814697443,-1.159375190734865,-1.8500003814697283,-1.1525001525878924,2,-0.034110181871346734,-1.8333386315230176,11.932499885559082,1.5660263284797726,11.779999732971193,-2.1666560703354727,11.845000267028807,-0.034110181871346734
3981,2006-05-04,12.017499923706055,12.125,11.795000076293945,11.842499732971193,1328400.0,0.01843218046233308,-1.4444483690373169,-0.9589057560159899,72.00349363516283,66.75800725255895,-0.13012741634774017,-0.6861254776177823,-1.1329646904531074,-2.1753452454848397,29.486583963533995,0.3299999237060547,0.5268307731718522,0.5658748626708991,-0.4887480841080496,1.620497809449848,0.038563389281424776,1.0931863360603735,-0.8328677097363482,76.5027390749681,14.903898931704575,0.5273114733894747,5,-0.13124990463256836,-0.5212497711181641,-1.3474998474121094,-2.067500114440918,-1.6424999237060547,3,-0.06012064505920123,-1.0479979003970092,11.800000190734865,-1.8333386315230176,11.932499885559082,1.5660263284797726,11.779999732971193,-0.06012064505920123
3982,2006-05-05,12.130000114440918,12.164999961853027,11.732500076293945,12.017499923706055,1017600.0,0.009361363964974334,3.73972774540799,0.6428575321115482,71.92982162611827,67.35347531160949,-0.2531839498720476,-0.761259852822258,-1.2051365366424527,-2.253231092005663,28.951110191992264,0.43249988555908203,0.6177366490882505,0.6298750400543209,-0.4570029448040209,1.7167530249126628,0.08643604762515089,1.173314032483491,-0.8941531829264839,92.5926224942073,28.81995333370118,0.5434389924291708,5,-0.22375011444091797,-0.6337499618530273,-1.4287500381469727,-2.1800003051757812,-1.8775005340576172,4,-0.08408907239410068,-1.4444483690373169,12.017499923706055,-1.0479979003970092,11.800000190734865,-1.8333386315230176,11.932499885559082,-0.08408907239410068
3983,2006-05-08,12.107500076293945,12.225000381469727,11.975000381469727,12.067500114440918,984800.0,-0.0018549083210795958,-1.222227873639951,0.3555546136565931,74.88584649868304,68.20394276337801,-0.20830228490740232,-0.6969136002043523,-1.1430276388707803,-2.195457035583548,29.0611164984158,0.25,0.5694207119577044,0.5581250190734863,-0.5458377594967452,1.6620877976437178,0.006143629788370575,1.110106408358602,-0.8224870159365736,76.14208479853764,9.59134179198513,0.5519813892851159,5,-0.1712498664855957,-0.6112499237060547,-1.3550000190734863,-2.1575002670288086,-1.9125003814697248,0,-0.08692956964575393,3.73972774540799,12.130000114440918,-1.4444483690373169,12.017499923706055,-1.0479979003970092,11.800000190734865,-0.08692956964575393
3984,2006-05-09,12.11750030517578,12.199999809265135,12.05500030517578,12.1274995803833,624400.0,0.0008259532371521772,-1.1481523343952753,-0.24998211858955874,71.14376441268693,69.25388386101504,-0.2220583995613623,-0.6481963170511715,-1.116918863714849,-2.1702859231439326,30.04892030199693,0.14499950408935547,0.5402775916636848,0.5097502231597879,-0.5841898663506182,1.603690312670194,-0.03721982159541426,1.05672026791499,-0.7852877611291866,78.17258686660537,15.19808090196154,0.5469700447552029,5,-0.17125034332275213,-0.6212501525878888,-1.2606256008148176,-2.130000591278076,-1.5550003051757795,1,-0.09737984530289323,-1.222227873639951,12.107500076293945,3.73972774540799,12.130000114440918,-1.4444483690373169,12.017499923706055,-0.09737984530289323
3985,2006-05-10,12.047499656677244,12.204999923706055,11.845000267028807,12.0625,965600.0,-0.005776822507579049,1.3999961853051714,1.5001430615163631,49.246230513590596,67.93330959264055,-0.13050965637326328,-0.4996548488126127,-1.0098303943444211,-2.0657626914444567,31.476462096997682,0.35999965667724787,0.5178453694876204,0.37362461090087784,-0.6534848544163072,1.400734076218063,-0.1399301217577147,0.8871793435594704,-0.6699756082889987,63.959266029463805,2.9617824022909645,0.5135547326585927,5,-0.10124969482421697,-0.5512495040893537,-1.1518747806549055,-2.046249866485594,-1.7325000762939435,2,-0.12948740488884447,-1.1481523343952753,12.11750030517578,-1.222227873639951,12.107500076293945,3.73972774540799,12.130000114440918,-0.12948740488884447
3986,2006-05-11,11.917499542236328,12.182499885559082,11.917499542236328,12.079999923706055,796800.0,-0.010790630267323964,-2.261535030576194,10.833110814417942,46.518972060996425,66.10138458067597,0.02527102715833429,-0.2883531342471741,-0.8454226899887853,-1.902483729696371,33.58270226586168,0.2650003433227539,0.475378048167169,0.18262453079223562,-0.7399184080190349,1.105167469603506,-0.2786469386134005,0.6438960001978717,-0.4964764496800971,37.56332006258423,-20.5697296379927,0.46127146940563546,5,0.04125070571899414,-0.4212493896484375,-0.9856245517730713,-1.9162497520446777,-1.7824993133544922,3,-0.10656593688872418,1.3999961853051714,12.047499656677244,-1.1481523343952753,12.11750030517578,-1.222227873639951,12.107500076293945,-0.10656593688872418
3987,2006-05-12,11.552499771118164,11.94499969482422,11.524999618530273,11.94499969482422,801200.0,-0.030627210836013274,1.1401281932909806,2.415378475767937,42.180779303229876,63.50557458234735,0.38489172786363035,0.14657803877998177,-0.4684870145660014,-1.5061493888450528,34.85797556196264,0.4200000762939471,0.45248784397990605,-0.22200021743774379,-1.029091565773296,0.5850911308978084,-0.625545891605519,0.18154545673003142,-0.08971759616066599,3.9285889450193734,-51.03301808388648,0.403545674167776,5,0.32250022888183594,-0.05624961853027344,-0.6206247806549072,-1.5512499809265137,-1.5225000381469709,4,-0.10192597225251399,-2.261535030576194,11.917499542236328,1.3999961853051714,12.047499656677244,-1.1481523343952753,12.11750030517578,-0.10192597225251399
3988,2006-05-15,11.399999618530273,11.645000457763672,11.24250030517578,11.479999542236328,1123600.0,-0.013200619399201252,-1.0379829352030154,0.2038215012901931,32.85092988027036,59.017512718571325,0.5339732337913805,0.3584084895204782,-0.3013054155726138,-1.3222446473912104,35.74831284452525,0.4025001525878924,0.4302594078645843,-0.40050034523010325,-1.1143827828162092,0.3133820923560027,-0.7574415640231571,-0.0435591264370494,1.0650005340576172,16.363571509253525,-35.0304057127293,0.3569412187930533,5,0.33375072479248047,0.09625053405761719,-0.4681246280670166,-1.398749828338623,-1.0599994659423828,0,-0.10065790145130826,1.1401281932909806,11.552499771118164,-2.261535030576194,11.917499542236328,1.3999961853051714,12.047499656677244,-0.10065790145130826
3989,2006-05-16,11.4350004196167,11.460000038146973,11.229999542236328,11.364999771118164,1048000.0,0.003070245812073047,2.8333452542736572,-0.8750089407052428,37.833613496708296,55.399272380827405,0.4704539889236514,0.39816541253211746,-0.3172079739738276,-1.3241209729633816,37.16561751892396,0.23000049591064453,0.3946455048882811,-0.3999995708465569,-0.9460741955198309,0.14607505382671704,-0.6730368831831939,-0.12696225850991993,1.0055497360229495,21.025722787036294,-28.238077956517607,0.2730373123366369,5,0.2924995422363281,0.061249732971191406,-0.5031254291534424,-1.0062503814697283,-1.2475004196166992,1,-0.10843906246520663,-1.0379829352030154,11.399999618530273,1.1401281932909806,11.552499771118164,-2.261535030576194,11.917499542236328,-0.10843906246520663
3990,2006-05-17,11.220000267028807,11.352499961853027,11.154999732971193,11.342499732971193,2024000.0,-0.01880193657177842,1.771934521020976,-1.7499761583630158,34.33049694797384,51.21338386002863,0.6643975515381175,0.6554334910822366,-0.08360226340658805,-1.078227555893534,37.92826513057174,0.28000068664550604,0.34966642633054335,-0.6204997539520285,-1.137257311634242,-0.10374219626981507,-0.8788785327931361,-0.3621209751109209,1.1721278640747084,6.326085100221307,-43.83692763077556,0.25837877884110694,5,0.46999979019165217,0.2762498855590838,-0.298750162124632,-0.7912502288818359,-1.1400003433227504,2,-0.0586007354171767,2.8333452542736572,11.4350004196167,-1.0379829352030154,11.399999618530273,1.1401281932909806,11.552499771118164,-0.0586007354171767
3991,2006-05-18,11.267499923706055,11.4399995803833,11.220000267028807,11.282500267028807,1492000.0,0.004233480886522756,-2.999999999999903,0.12245231607627623,33.28510221555828,46.91952614774419,0.5580022268593883,0.5741678431590032,-0.10970712886916445,-1.09436385412247,35.851725991194584,0.21999931335449396,0.2671054746781856,-0.5328751087188728,-1.097049585427225,0.03129936798947952,-0.8149623470730489,-0.25078787036469663,1.0504005035095219,14.240531160404183,-35.199402736545466,0.28208723835417643,5,0.4225001335144043,0.22875022888183594,-0.38374996185302734,-0.8387498855590838,-1.2049999237060547,3,-0.08453519855977609,1.771934521020976,11.220000267028807,2.8333452542736572,11.4350004196167,-1.0379829352030154,11.399999618530273,-0.08453519855977609
3992,2006-05-19,11.104999542236328,11.345000267028807,10.975000381469727,11.265000343322756,1781600.0,-0.01442204415975512,1.3124945983400287,10.666475936170242,31.50686148429199,42.09963892392295,0.625604960351577,0.6998973342272681,0.08249288393124843,-0.9019649258665936,33.91016591471151,0.36999988555908025,0.192163309644501,-0.6492504596710198,-1.281922632891284,-0.01657828645075554,-0.9655865462811519,-0.33291437306088767,1.1431268433245858,19.402857606477014,-31.22109473657413,0.3163360866101317,5,0.4850006103515625,0.3912506103515625,-0.25437450408935547,-0.6762495040893572,-1.2649993896484375,4,-0.08734798319128556,-2.999999999999903,11.267499923706055,1.771934521020976,11.220000267028807,2.8333452542736572,11.4350004196167,-0.08734798319128556
3993,2006-05-22,11.197500228881836,11.272500038146973,11.015000343322754,11.05500030517578,2444800.0,0.008329643445161183,-1.31460558574931,-0.8906200640150692,29.178506531715115,37.43683249270386,0.4363307915008665,0.5881292609448856,0.019283554649224044,-0.9610112262925394,32.34519581319907,0.25749969482421875,0.08767044327071716,-0.525374794006348,-1.2038527907791803,0.15310320276648426,-0.8646137923927633,-0.18613579561993276,0.9487760763517823,45.87628967337123,-1.8287280336072484,0.3392389983864157,5,0.3924999237060547,0.3312497138977051,-0.3612501621246338,-0.7687501907348651,-1.1475000381469727,0,-0.10426438687621509,1.3124945983400287,11.104999542236328,-2.999999999999903,11.267499923706055,1.771934521020976,11.220000267028807,-0.10426438687621509
3994,2006-05-23,11.61750030517578,11.982500076293945,11.22249984741211,11.260000228881836,2728400.0,0.0375083784513468,-2.5144451059513573,2.508773808408357,45.55421068160319,37.02660806692748,-0.06934540375963572,0.14608448252250916,-0.3718242192750498,-1.3450943359324192,30.849288046109756,0.7849998474121094,-0.022053562724558162,-0.08662471771240376,-0.7543709113459531,0.5811214759211456,-0.42049781452917756,0.24724837910437003,0.43507392615672735,63.771723902919064,13.764510838886679,0.3338730968167744,5,-0.03875017166137518,-0.08875036239623846,-0.7850003242492658,-1.1887502670288086,-0.9625005722045863,1,-0.10996342750417165,-1.31460558574931,11.197500228881836,1.3124945983400287,11.104999542236328,-2.999999999999903,11.267499923706055,-0.10996342750417165
3995,2006-05-24,11.5,11.647500038146973,11.204999923706056,11.647500038146973,1360800.0,-0.010114078079553113,4.999999999999976,-0.41258743124209923,36.74778298559891,35.94092039188331,-0.04210276117063749,0.2510568916758711,-0.23031160026787134,-1.1995800882398413,29.854819676355802,0.4425001144409162,-0.14794245969090092,-0.1880000114440925,-0.859276512083543,0.48327648919535804,-0.5236382617638178,0.14763823887563277,0.4825000762939453,52.109159062511836,5.228175375451642,0.33563825031972555,5,-0.021249771118164062,0.14375019073486328,-0.6493752002716064,-1.0712499618530291,-0.3400001525878906,2,-0.11413043478260865,-2.5144451059513573,11.61750030517578,-1.31460558574931,11.197500228881836,1.3124945983400287,11.104999542236328,-0.11413043478260865
3996,2006-05-25,11.69499969482422,11.710000038146973,11.449999809265135,11.470000267028807,920800.0,0.01695649520210618,1.03921656625043,-1.5254194549510474,39.312043226929696,35.622171938961074,-0.3039463928750745,0.05286041165375188,-0.39636192251230895,-1.363670566764247,28.859957093300693,0.2600002288818377,-0.256133022276563,0.010749721527101741,-0.6594350657360089,0.6809345087902123,-0.32434267210445356,0.34584211515865704,0.2875003814697248,71.46397334443999,29.110849260344665,0.3350923936315555,5,-0.2162494659423846,-0.006249427795411933,-0.810624837875368,-1.2662496566772496,-0.3499994277954137,3,-0.1380931862557383,4.999999999999976,11.5,-2.5144451059513573,11.61750030517578,-1.31460558574931,11.197500228881836,-0.1380931862557383
3997,2006-05-26,11.787500381469727,11.907500267028807,11.734999656677244,11.734999656677244,734400.0,0.007909421894764401,-5.571361101523597,0.23333714804030448,42.39906925159564,36.68307631355277,-0.4018672781609336,-0.046555835743395946,-0.4640443328031303,-1.4266856711357612,27.70408944334029,0.2125005722045863,-0.29945828809521835,0.10612540245056223,-0.5616448087568244,0.7738956136579489,-0.2277597031531311,0.44001050805425557,-0.8125,79.84498722026778,40.040631547199055,0.33388510560369333,5,-0.3087501525878906,-0.1875,-0.32312536239624023,-0.788750171661377,-0.5150003433227539,4,-0.14634149104092287,1.03921656625043,11.69499969482422,4.999999999999976,11.5,-2.5144451059513573,11.61750030517578,-0.14634149104092287
3998,2006-05-30,11.350000381469727,11.824999809265135,11.2524995803833,11.824999809265135,1274800.0,-0.03711558734604681,1.4105301833265511,-9.047483242810872,34.84700936388404,36.35123140990563,0.03106085084517929,0.3763748912090463,-0.004928048687743214,-0.9621842840491297,25.959508144630007,0.5725002288818342,-0.34320896980914917,-0.3098746299743649,-0.9918135562149324,0.37206429626620263,-0.6508440930946477,0.03109483314591799,-0.35635000228881886,18.649572901180775,-15.62806308817563,0.34096946312028353,5,0.12874984741210938,0.25,0.14374971389770508,-0.35125017166137695,-0.02500057220459162,1,-0.1330396632714742,-5.571361101523597,11.787500381469727,1.03921656625043,11.69499969482422,4.999999999999976,11.5,-0.1330396632714742
3999,2006-05-31,11.484999656677244,11.602499961853027,11.100000381469727,11.297499656677244,2384800.0,0.011894208869624334,1.3786928021957978,-0.3947373176221171,39.17228835420339,36.889208232820025,-0.10739377591874621,0.21727063801604451,-0.12629039377923768,-1.0686041131861472,23.684474300406478,0.5024995803833008,-0.34948445863957645,-0.15250034332275497,-0.8260904991775462,0.5210898125320362,-0.4892954212501497,0.18429473460463974,-0.4730722797393785,47.67793557530474,16.44617799187313,0.33679507792739544,5,-0.00624942779540838,0.11500072479248225,0.008750438690187323,-0.4862494468688947,-0.19999980926513494,2,-0.1249455384274295,1.4105301833265511,11.350000381469727,-5.571361101523597,11.787500381469727,1.03921656625043,11.69499969482422,-0.1249455384274295
4000,2006-06-01,11.397500038146973,11.432499885559082,11.234999656677246,11.432499885559082,1581200.0,-0.007618600012704424,10.285776566757493,-0.18666585286458334,39.82388947386689,37.61574015040988,0.008864187404283186,0.28782688350502283,-0.02895204550017816,-0.9539013171269026,21.256194850555204,0.24999999999999822,-0.3267605545652206,-0.21987495422363246,-0.897064334074015,0.45731442562675007,-0.5584696441488237,0.1187197357015588,-0.3676612034072875,36.842067967758204,6.14636996502697,0.3385946899251915,6,0.08125019073486328,0.2025003433227539,0.09875011444091797,-0.39874982833862305,-0.0974998474121076,3,-0.06514589187897879,1.3786928021957978,11.484999656677244,1.4105301833265511,11.350000381469727,-5.571361101523597,11.787500381469727,-0.06514589187897879
4001,2006-06-02,11.295000076293945,11.460000038146973,11.1875,11.359999656677244,802400.0,-0.008993196886156074,1.0566013970410943,1.857138964577606,44.383870621524856,39.04651894343574,0.12926932801874713,0.35144229295945806,0.08046418283461065,-0.8261546701265754,18.619382599444762,0.27250003814697266,-0.32154287812570104,-0.2862499237060554,-0.9505273294919654,0.3780274820798546,-0.6183886265990104,0.0458887791868996,-0.24760801290847745,24.148572440875192,-9.522663480563551,0.3321387028929548,6,0.2037501335144043,0.30500030517578125,0.2012500762939453,-0.2962498664855957,0.24499988555908203,4,-0.0119522114183227,10.285776566757493,11.397500038146973,1.3786928021957978,11.484999656677244,1.4105301833265511,11.350000381469727,-0.0119522114183227
4002,2006-06-05,11.109999656677246,11.34000015258789,11.079999923706056,11.199999809265137,660400.0,-0.016378965769551446,-2.4666785346439557,1.3846266707748665,43.76344628520542,40.66706780493467,0.35207840865436957,0.48075744020431443,0.27190503651034525,-0.6208784867659745,16.243350748068693,0.26000022888183416,-0.29397739917235555,-0.42025032043457067,-1.0634227852353089,0.22292214436616753,-0.7418365528349398,-0.09866408803420157,-0.045405429218911664,4.026810413356856,-30.518710161680886,0.3215862324003693,6,0.4212503433227539,0.49000072479248047,0.4025003910064697,-0.11124944686889648,0.3299999237060547,0,0.021152170802302583,1.0566013970410943,11.295000076293945,10.285776566757493,11.397500038146973,1.3786928021957978,11.484999656677244,0.021152170802302583
4003,2006-06-06,11.05500030517578,11.21500015258789,10.9399995803833,11.21500015258789,813600.0,-0.0049504368317789815,2.4375104308227833,1.777773068282985,41.89765306674373,40.26078362550584,0.4299525153191297,0.4773365219304484,0.32776103141817714,-0.5460366967919956,13.75391830606183,0.27500057220458984,-0.2682296835862896,-0.4226246833801284,-1.0385866059522648,0.19333723919200807,-0.7306056446661966,-0.11464372209406015,0.8524999618530273,17.358589973541584,-18.11647463129674,0.307980961286068,6,0.3687496185302752,0.5274996757507342,0.45749974250793635,-0.03375005722045721,0.32749938964844105,1,0.019674330797563533,-2.4666785346439557,11.109999656677246,1.0566013970410943,11.295000076293945,10.285776566757493,11.397500038146973,0.019674330797563533
4004,2006-06-07,10.9375,11.067500114440918,10.8774995803833,11.0649995803833,668000.0,-0.010628702119598099,1.8679185530132363,0.7968731373530655,43.715234387431465,41.034944892376124,0.4926593190786477,0.5290248633793375,0.448235857297302,-0.4089362546190465,11.187181425663976,0.1900005340576172,-0.2251919957553845,-0.4811249732971188,-1.064196283228906,0.10194633663466846,-0.7726606282630133,-0.18958931833122428,0.9506502532958976,10.300493127001486,-27.669473409278012,0.29153565496589373,6,0.4549999237060547,0.6137499809265137,0.632500171661377,0.1262502670288086,0.15750026702880682,2,0.03542855398995526,2.4375104308227833,11.05500030517578,-2.4666785346439557,11.109999656677246,1.0566013970410943,11.295000076293945,0.03542855398995526
4005,2006-06-08,10.487500190734863,10.922499656677246,10.300000190734863,10.875,1797600.0,-0.04114283970424104,1.5803133591731777,3.039224192740084,35.28302708398482,40.58727643204892,0.8760591236083446,0.9024290801360433,0.9028930550195469,0.061958312463342935,9.960502594045744,0.6374998092651367,-0.19459453797831827,-0.853124809265136,-1.496258224388562,-0.20999139414170997,-1.174691516826849,-0.531558101703423,1.3602240356445296,16.16379522965467,-23.783001271088292,0.32156670756171263,6,0.6162500381469727,0.7750000953674316,1.1050000190734863,0.5762500762939453,0.23750019073486328,3,0.076042874104717,1.8679185530132363,10.9375,2.4375104308227833,11.05500030517578,-2.4666785346439557,11.109999656677246,0.076042874104717
4006,2006-06-09,10.647500038146973,10.852499961853027,10.5625,10.577500343322754,906000.0,0.015256242622380123,-4.799977111903718,-0.18064446265655648,41.35978286123902,40.47180016645373,0.6166978243326628,0.677122065572,0.7406403867824238,-0.0707351002558596,8.667532514105803,0.36499977111816406,-0.22791028339435293,-0.6296249866485599,-1.2836313988291792,0.024381425532059353,-0.9566281927388705,-0.3026217805582494,1.1073607460937485,33.41344809214695,-8.754784247634149,0.32700320609030975,6,0.41499996185302734,0.6150002479553223,1.0368750095367432,0.41625022888183594,0.027500152587890625,4,0.06128200518902749,1.5803133591731777,10.487500190734863,1.8679185530132363,10.9375,2.4375104308227833,11.05500030517578,0.06128200518902749
4007,2006-06-12,10.375,10.69499969482422,10.352499961853027,10.682499885559082,802000.0,-0.025592865665243658,1.0601518423867882,-4.392874659400545,35.45534206138052,40.53939268839778,0.7462388077935742,0.9031907589428361,1.0133163239090557,0.22776401847407435,9.098169018347315,0.3424997329711932,-0.24272135603041,-0.843250036239624,-1.5972378712628572,-0.08926220121639084,-1.2202439537512397,-0.4662561187280083,1.2925691486303705,8.196700807861195,-32.11853402897249,0.3769939175116166,6,0.5762500762939453,0.8875002861022949,1.3162500858306885,0.6887502670288086,0.4575004577636719,0,0.11228915294968944,-4.799977111903718,10.647500038146973,1.5803133591731777,10.487500190734863,1.8679185530132363,10.9375,0.11228915294968944
4008,2006-06-13,10.2524995803833,10.40999984741211,10.140000343322754,10.350000381469727,1204000.0,-0.011807269360645689,1.4827571087190055,0.3170758938955517,23.02369824384435,38.745104898357894,0.7785608517982681,0.9858611279178398,1.126674516602698,0.3719430940728401,10.635531159402007,0.26999950408935547,-0.2859564077821961,-0.9083754539489739,-1.770950189496208,-0.045800718401739715,-1.339662821722591,-0.4770880861753568,1.3330154307733402,12.129300789467731,-24.17708142299252,0.43128736777361704,6,0.5475006103515625,0.9300007820129395,1.4487504959106445,0.8737506866455078,0.5325002670288086,1,0.11582541317749606,1.0601518423867882,10.375,-4.799977111903718,10.647500038146973,1.5803133591731777,10.487500190734863,0.11582541317749606
4009,2006-06-14,10.19499969482422,10.34749984741211,10.06999969482422,10.167499542236328,1186400.0,-0.005608377265296172,-1.4943851046685308,-0.2820505296517099,23.582982429993706,36.94055967126087,0.7083179766295356,0.9968069213302453,1.1838469111088,0.4539213653962886,12.291197620976757,0.27750015258788885,-0.35313138678282385,-0.9038753032684301,-1.8569928950811772,0.04924228854431689,-1.3804340991748045,-0.42731650736205573,1.274874142905709,14.662757254357567,-18.83317850105636,0.4765587959063738,6,0.5700001716613752,0.9425001144409162,1.5212504863738996,0.9812502861022931,0.45000076293945135,2,0.11647866949940844,1.4827571087190055,10.2524995803833,1.0601518423867882,10.375,-4.799977111903718,10.647500038146973,0.11647866949940844
4010,2006-06-15,10.5625,10.6274995803833,10.212499618530273,10.217499732971193,774400.0,0.03604711291579066,-1.3380246880414781,12.545394645581036,28.571433727121644,35.183622238549404,0.23458610681680625,0.6087327654679235,0.8165753640860984,0.11556028444041999,13.450560713352788,0.43249988555908025,-0.35768473067682294,-0.5034999847412109,-1.4839906149769941,0.47699064549457226,-0.9937452998591034,-0.013254669623318449,0.7673864234393584,62.93931464660428,32.8314100445002,0.49024531511789177,6,0.1424999237060547,0.5749998092651367,1.158750057220459,0.6312499046325684,0.13249969482422053,3,0.05041422646426574,-1.4943851046685308,10.19499969482422,1.4827571087190055,10.2524995803833,1.0601518423867882,10.375,0.05041422646426574
4011,2006-06-16,10.3149995803833,10.600000381469727,10.279999732971193,10.532500267028807,735600.0,-0.023431992389746692,-1.2260885141276447,-0.6304362849300206,23.681841254711628,32.95233279071676,0.3670540319513549,0.82343330690939,1.0578871216007109,0.39165531151113164,14.905214394508775,0.3200006484985334,-0.39637876927655746,-0.7033753871917732,-1.7339097858767865,0.3271590114932401,-1.2186425865342798,-0.18810818784926653,0.888898170194544,39.19998168945284,14.748007700258327,0.5152671993425071,6,0.3275003433227539,0.8112502098083496,1.4062504768371582,0.9562506675720215,0.4350004196166992,4,0.03974801917259896,-1.3380246880414781,10.5625,-1.4943851046685308,10.19499969482422,1.4827571087190055,10.2524995803833,0.03974801917259896
4012,2006-06-19,10.135000228881836,10.332500457763672,10.135000228881836,10.302499771118164,534400.0,-0.01745025291554847,-1.358218132956797,0.7701104066366816,26.082664822394918,31.19511187467801,0.4405318735244812,0.9771349462839414,1.2303651537523628,0.5725882440513743,15.830611757951068,0.19750022888183594,-0.44282537596682836,-0.834874773025513,-1.9370551600457908,0.2673056139947647,-1.385964966535651,-0.28378457951537506,0.9555077161206462,11.65929101356328,-12.96787582675785,0.5510901935101384,6,0.4337496757507324,0.8912496566772461,1.5924999713897705,1.190000057220459,1.447500228881836,0,0.053280705442332765,-1.2260885141276447,10.3149995803833,-1.3380246880414781,10.5625,-1.4943851046685308,10.19499969482422,0.053280705442332765
4013,2006-06-20,10.029999732971193,10.220000267028807,10.017499923706056,10.125,962800.0,-0.01036018683171036,-2.3750089407052837,0.567167323327781,21.0159404177777,28.672968100272037,0.43007238192522124,1.0436953723792488,1.3276780456596509,0.6809948888674224,16.884492122252116,0.20250034332275035,-0.508434546242766,-0.8815002441406232,-2.05432472807788,0.2913242397966336,-1.4679124861092507,-0.2950880021719957,0.9584573870134623,2.0491502131697867,-18.850022166811208,0.5864122419686283,6,0.4400000572204572,0.9700002670288068,1.6556253433227521,1.2950005531311017,1.6450004577636719,1,0.08001004448229954,-1.358218132956797,10.135000228881836,-1.2260885141276447,10.3149995803833,-1.3380246880414781,10.5625,0.08001004448229954
4014,2006-06-21,10.34000015258789,10.505000114440918,10.022500038146973,10.022500038146973,1035200.0,0.030907320824510753,-2.03936946380995,-3.342097073733938,30.649597676979326,28.15814261060476,0.029506363388561496,0.6672931081896145,1.0189948133249445,0.3806288104046587,17.058425676704715,0.4825000762939453,-0.5581001014244489,-0.5076248168945305,-1.6574790215926356,0.6422293878035745,-1.082551919243583,0.06730228545452199,0.531942103843333,52.86891973653546,32.582472621213896,0.5749271023490525,6,0.09499979019165039,0.6599998474121094,1.2750000953674316,0.9850001335144043,1.2550001144409162,2,0.04303672033436512,-2.3750089407052837,10.029999732971193,-1.358218132956797,10.135000228881836,-1.2260885141276447,10.3149995803833,0.04303672033436512
4015,2006-06-22,10.1875,10.380000114440918,10.130000114440918,10.34749984741211,604000.0,-0.014748563862421515,1.2222184546263721,-0.5039363456414847,30.098839345448923,26.90692666440586,0.15083854517826545,0.7551387646180903,1.1783207594469154,0.540696962253417,17.298767805860965,0.25,-0.6082564134114534,-0.5944999694824222,-1.7373791839583568,0.5483792449935123,-1.1659395767203904,-0.02306036224445407,0.5819091765042028,29.18453951892263,8.998873475012363,0.5714396072379677,6,0.1687498092651385,0.8125,1.424375057220459,1.137500286102295,1.8199996948242205,3,0.04490802039398001,-2.03936946380995,10.34000015258789,-2.3750089407052837,10.029999732971193,-1.358218132956797,10.135000228881836,0.04490802039398001
4016,2006-06-23,10.079999923706056,10.21500015258789,9.975000381469727,10.210000038146973,672400.0,-0.010552154728239893,2.428559750955375,0.8125014901175294,30.96119410562474,26.407576891544103,0.18927766215885278,0.7751877649823822,1.292424749821718,0.6559751960145324,17.51711498708052,0.23999977111816406,-0.6649946453111681,-0.6212500572204576,-1.7198755738447549,0.47737545940383974,-1.170562815532607,-0.07193729890830802,0.5991801424623695,19.81124436567164,-2.318506290950598,0.5493127583121491,6,0.2212500572204572,0.8987503051757795,1.5131251811981183,1.2450003623962385,1.6024999618530256,4,0.06101188251716283,1.2222184546263721,10.1875,-2.03936946380995,10.34000015258789,-2.3750089407052837,10.029999732971193,0.06101188251716283
4017,2006-06-26,10.0625,10.25,10.050000190734863,10.074999809265137,894000.0,-0.0017361035554077642,-9.666819256885633,0.09615229431830817,31.396443002304522,27.337881864706343,0.17633083931146665,0.6923246686632591,1.31444652530001,0.6829868622535535,17.240048166145215,0.19999980926513672,-0.6618839121414606,-0.5524999618530266,-1.5590496612137734,0.45404973750772015,-1.0557748115334,-0.04922511217265324,0.5180949103106087,16.509370304726087,-5.966797197695893,0.5032748496803732,6,0.23874998092651367,0.9162502288818359,1.5306251049041748,1.262500286102295,1.675000190734865,0,0.06832298136645965,2.428559750955375,10.079999923706056,1.2222184546263721,10.1875,-2.03936946380995,10.34000015258789,0.06832298136645965
4018,2006-06-27,9.84000015258789,10.0625,9.779999732971193,10.045000076293944,1254400.0,-0.022111786078222062,1.3541711370192733,16.400244144350204,30.207403881014457,28.073928692597537,0.3734348840949693,0.8389101522870188,1.5351074407632446,0.9141604529845644,18.65395738146786,0.2825002670288068,-0.6994537830804326,-0.6994997978210442,-1.7004277846158544,0.301428188973766,-1.1999637912184493,-0.1990358044236391,0.655811523684994,8.275915592632414,-15.090173440661909,0.5004639933974052,6,0.36374950408935547,1.0412497520446777,1.703125,1.4850001335144043,2.4224996566772443,1,0.17708336160111826,-9.666819256885633,10.0625,2.428559750955375,10.079999923706056,1.2222184546263721,10.1875,0.17708336160111826
4019,2006-06-28,10.050000190734863,10.074999809265137,9.817500114440918,9.824999809265137,1124800.0,0.021341466960419053,-1.1458328366274866,-1.0975632449129693,41.362294390552485,29.495135432978742,0.15723900979387473,0.5437707665681959,1.330022901392077,0.7172170336452979,20.491942126164954,0.25749969482421875,-0.6921239309582052,-0.4177497863769535,-1.335584665674622,0.500085092920715,-0.8766672260257877,0.041167653271880766,0.3312815746097506,45.00004768368534,19.866874600600234,0.4589174396488339,6,0.1399998664855957,0.8312497138977051,1.5093748569488525,1.2750000953674316,2.0824995040893572,2,0.16169153921987944,1.3541711370192733,9.84000015258789,-9.666819256885633,10.0625,2.428559750955375,10.079999923706056,0.16169153921987944
4020,2006-06-29,10.654999732971193,10.720000267028807,10.050000190734863,10.085000038146973,1422800.0,0.06019895828400901,-1.0937522351763052,2.533327681939566,50.12593942096055,32.43336856256195,-0.48417585147461395,-0.12617629224395088,0.7253035185846084,0.130202077092898,21.717269283543413,0.6700000762939435,-0.6263808640013906,0.22437477111816584,-0.5892669542231879,1.0380164964595195,-0.1824460915525119,0.6311956337888436,-0.875,93.08505349704092,66.1489904519336,0.40682086267067685,6,-0.4049997329711932,0.18875026702880682,0.8987503051757795,0.6700005531311017,1.4750003814697248,3,0.0882215445908312,-1.1458328366274866,10.050000190734863,1.3541711370192733,9.84000015258789,-9.666819256885633,10.0625,0.0882215445908312
4021,2006-06-30,11.15999984741211,11.177499771118164,10.630000114440918,10.65999984741211,1912000.0,0.047395600853768816,1.0467282722625082,0.8771934521020973,62.227408175452275,36.449451157346104,-0.9573869183686625,-0.6764930033832144,0.19550907981944476,-0.35489185067736173,22.974777219918096,0.5474996566772461,-0.5432791219687445,0.7361248970031742,-0.04906608933914569,1.521315883345494,0.34352940383201336,1.128720390174335,-1.3612001037597636,98.74776935754085,66.57275442160054,0.39259549317116,6,-0.6812500953674316,-0.3162498474121094,0.40125036239624023,0.2012500762939453,0.8975000381469727,4,0.07594084758062403,-1.0937522351763052,10.654999732971193,-1.1458328366274866,10.050000190734863,1.3541711370192733,9.84000015258789,0.07594084758062403
4022,2006-07-03,11.345000267028807,11.352499961853027,11.125,11.177499771118164,1089600.0,0.016577098758616682,1.4931518302719933,0.3350009918212855,66.69213683014783,41.5245840920539,-1.0646590270337573,-0.8885410304272163,-0.011277051449230413,-0.5198658456066969,24.129050123150357,0.22749996185302734,-0.48970959038493866,0.9093752861022928,0.07543263050327376,1.7433179417013118,0.4924039583027824,1.3263466139018032,-1.491052522277828,99.52307194069196,62.1350752210661,0.4169713277995096,7,-0.7787504196166974,-0.5012502670288068,0.23874998092651545,0.08374977111816584,0.45499992370605824,0,0.029748753687659946,1.0467282722625082,11.15999984741211,-1.0937522351763052,10.654999732971193,-1.1458328366274866,10.050000190734863,0.029748753687659946
4023,2006-07-05,11.272500038146973,11.364999771118164,11.18000030517578,11.3125,1584400.0,-0.006390500412109867,1.551725498707627,-0.2388050353854851,66.38783126571025,45.49549893524622,-0.8910820285080945,-0.8420849275677984,0.04467402269677834,-0.4276772138554463,24.980112395856025,0.1849994659423846,-0.39398953308797857,0.8260000705718991,-0.04672167785565051,1.6987218189994486,0.38963919635812516,1.262360944785673,-1.328639160369871,94.02263305377369,51.53927431687694,0.43636087421377456,7,-0.7000002861022949,-0.4700002670288086,0.2668752670288086,0.15999984741210938,0.8324995040893555,2,0.041250845066693076,1.4931518302719933,11.345000267028807,1.0467282722625082,11.15999984741211,-1.0937522351763052,10.654999732971193,0.041250845066693076
4024,2006-07-06,11.324999809265135,11.335000038146973,11.2475004196167,11.25749969482422,720800.0,0.004657331642537121,-1.0000217986027096,-1.6875044703525326,62.82589745621683,49.13183872533155,-0.8819079940101773,-0.910760883984727,-0.029505926721890674,-0.45938464377369925,25.713199735657405,0.08749961853027344,-0.29250931149911885,0.8591248512268042,-0.07456940429198866,1.792819106745597,0.39227772346740863,1.3259719789861997,-1.2674478200207488,96.95817683520707,54.70517175937148,0.46684712775939613,7,-0.7525000572204572,-0.6337499618530256,0.2143754959106463,0.1662502288818377,0.6900005340576207,3,0.0827814583478419,1.551725498707627,11.272500038146973,1.4931518302719933,11.345000267028807,1.0467282722625082,11.15999984741211,0.0827814583478419
4025,2006-07-07,11.28499984741211,11.482500076293945,11.100000381469727,11.3125,2530000.0,-0.0035320055211216506,1.0816292636342877,-0.407408977239033,67.54068981168993,53.19622713711658,-0.7485766465405206,-0.8516135176226669,-0.006617495485903291,-0.3960191980621808,25.20034781191416,0.38249969482421875,-0.16027384254831922,0.779249906539917,-0.2238690423630807,1.7823688554429147,0.27769043208841815,1.2808093809914158,-1.1228520356178215,76.8328166898047,32.78112132397396,0.5015594744514988,7,-0.653749942779541,-0.653749942779541,0.2543754577636719,0.20625019073486328,0.48999977111816406,4,0.07509967734793199,-1.0000217986027096,11.324999809265135,1.551725498707627,11.272500038146973,1.4931518302719933,11.345000267028807,0.07509967734793199
4026,2006-07-10,11.300000190734865,11.380000114440918,11.25,11.28499984741211,1230000.0,0.0013292284914117047,-2.058824849375624,-0.5454640033292365,72.4038339155024,57.75260390524967,-0.6395792936844558,-0.859279472972835,-0.037215383339821884,-0.38932551384513125,24.65978073294624,0.13000011444091797,-0.06702349008196329,0.7616252422332774,-0.30155061277575435,1.8248010972423092,0.23003731472876154,1.2932131697377933,-1.0058171524906108,52.28757355141166,3.9675015018055646,0.5315879275045162,7,-0.6687502861022967,-0.6687502861022967,0.2393751144409162,0.19624996185302557,0.6700000762939418,0,0.07345131944215266,1.0816292636342877,11.28499984741211,-1.0000217986027096,11.324999809265135,1.551725498707627,11.272500038146973,0.07345131944215266
4027,2006-07-11,11.539999961853027,11.625,11.25,11.3100004196167,1492000.0,0.021238917439571736,-1.1428548073307503,15.332951872335904,77.60511685384489,63.01901645778638,-0.7241023038607874,-1.061973228382218,-0.29276330619345003,-0.606614187350937,23.89091742258847,0.375,0.05491266378187909,0.9433750152587894,-0.20625456505873174,2.0930045955763106,0.36856022510002795,1.5181898054175509,-1.126985219803803,83.80950477927419,28.41222020743809,0.5748147901587609,7,-0.8187499046325684,-0.8375000953674316,0.009375333786010742,-0.04374980926513672,0.6724996566772461,1,0.044844014334204374,-2.058824849375624,11.300000190734865,1.0816292636342877,11.28499984741211,-1.0000217986027096,11.324999809265135,0.044844014334204374
4028,2006-07-12,11.4399995803833,11.5649995803833,11.3774995803833,11.4975004196167,2237600.0,-0.008665544350111909,-1.0547850715383087,-0.25000414641832386,71.78216195085847,66.39900174226482,-0.41714097324471133,-0.9153787829866378,-0.20769817674775837,-0.48557093513889527,22.710064431825206,0.1875,0.1883970238896442,0.7839996337890618,-0.41250224202876673,1.9805015096068903,0.18574869588014664,1.382250571697977,-0.8815466073799829,64.76179923052051,8.671066552127776,0.5982509379089145,7,-0.6024994850158691,-0.7374997138977051,0.1256256103515625,0.056250572204589844,0.7850008010864258,2,0.031468585975201746,-1.1428548073307503,11.539999961853027,-2.058824849375624,11.300000190734865,1.0816292636342877,11.28499984741211,0.031468585975201746
4029,2006-07-13,11.38249969482422,11.427499771118164,11.2475004196167,11.350000381469727,1826800.0,-0.005026213957007308,1.9387777345270534,-0.5651972003848121,74.58846799893264,69.1170604731506,-0.16846441399414047,-0.805659467125249,-0.17102591733629247,-0.40718881765878656,21.193932931304236,0.19249916076660156,0.3313988625773039,0.6671247482299822,-0.5507208343257819,1.8849703307857464,0.058201956952100176,1.2760475395078643,-0.6960610785813,53.80943211832143,-5.449921755701034,0.6089227912778817,7,-0.25499963760376154,-0.6799998283386248,0.12062525749206365,0.1137504577636701,0.8675003051757795,3,0.06347462040703045,-1.0547850715383087,11.4399995803833,-1.1428548073307503,11.539999961853027,-2.058824849375624,11.300000190734865,0.06347462040703045
4030,2006-07-14,11.095000267028807,11.3774995803833,10.925000190734863,11.342499732971193,1624800.0,-0.02525802200777949,1.8503973903797286,-7.615529080344784,69.44445357925706,69.91895440690669,0.21010784601315002,-0.5019565602495053,0.09614721001643645,-0.09954842963601784,20.23586410205889,0.45749950408935725,0.5044053862937634,0.35300030708312846,-0.8740216896239943,1.5800223037902512,-0.2605106912704329,0.9665113054366898,-0.29593428473503636,24.285731802185843,-38.31268989793066,0.6135109983535613,7,0.17999982833862482,-0.3925004005432111,0.37687468528747736,0.4012498855590838,1.6799993515014666,4,0.08292023922053682,1.9387777345270534,11.38249969482422,-1.0547850715383087,11.4399995803833,-1.1428548073307503,11.539999961853027,0.08292023922053682
4031,2006-07-17,10.725000381469727,11.0625,10.667499542236328,11.050000190734863,1739200.0,-0.03334834399766662,1.2571491630812994,1.3131333759758137,61.18144247725508,69.30665503436306,0.5720736437320983,-0.1050515748701546,0.4340905406226039,0.2844539711506169,19.316814184464715,0.4275007247924787,0.6252007088280767,-0.03749961853027273,-1.2480735394534967,1.1730743023929513,-0.6427865789918847,0.5677873419313393,0.8999996185302734,6.00530670948156,-59.844437392851674,0.6052869604616116,7,0.4212493896484375,-0.02250051498413086,0.45812487602233887,0.6574997901916504,1.9624996185302734,0,0.0979020232833463,1.8503973903797286,11.095000267028807,1.9387777345270534,11.38249969482422,-1.0547850715383087,11.4399995803833,0.0979020232833463
4032,2006-07-18,10.675000190734863,10.81999969482422,10.395000457763672,10.710000038146973,1875600.0,-0.0046620222803209765,2.3333383198820856,0.10769190139295219,64.96415859433193,69.14846918198769,0.5778016710074034,-0.013198350963726568,0.44716546082722886,0.34731013794815624,18.284905001366113,0.42499923706054865,0.6800482349806778,-0.11449980735778809,-1.2897170586302877,1.0607174439147116,-0.7021084329940379,0.47310881827846174,0.9308498001098631,23.931619054916194,-47.16839172913619,0.5876086256362498,7,0.33500003814697266,0.027499675750732422,0.4874999523162842,0.7074999809265137,1.7874994277954102,1,0.12131148038928474,1.2571491630812994,10.725000381469727,1.8503973903797286,11.095000267028807,1.9387777345270534,11.38249969482422,0.12131148038928474
4033,2006-07-19,10.832500457763672,10.9350004196167,10.4399995803833,10.699999809265137,2516800.0,0.014754123111445638,1.9333333333333333,-3.78574931880109,64.29224132435135,69.31139627844708,0.3926110523975286,-0.11330381317748639,0.25453412549800447,0.2030735344196124,16.856680011487065,0.49500083923339844,0.6544706490727563,0.002875423431396129,-1.116635941562805,1.1223867884255974,-0.5568802590657036,0.5626311059284959,0.7249155517578121,42.37290953527166,-30.705503816436973,0.5597556824971003,7,0.17749977111816406,-0.13000059127807617,0.27437472343444824,0.5499997138977051,1.0625,2,0.12739433209786322,2.3333383198820856,10.675000190734863,1.2571491630812994,10.725000381469727,1.8503973903797286,11.095000267028807,0.12739433209786322
4034,2006-07-20,10.78499984741211,10.892499923706056,10.75,10.875,1338000.0,-0.004385008847843541,1.2799987792968386,-0.6792431101866313,52.98165227917091,67.69372544150052,0.39723026961845953,-0.032417655216915975,0.2653049931921423,0.2615007699671974,16.335545040623252,0.14249992370605646,0.5919661116655242,-0.06687517166137624,-1.1628543977162167,1.0291040543934642,-0.6148647846887965,0.481114441366044,0.7259195400390617,39.69462981387561,-29.578569280906564,0.5479896130274202,7,0.22500038146972656,-0.08249998092651367,0.20625042915344238,0.5175004005432129,1.1100006103515625,3,0.1335188274854866,1.9333333333333333,10.832500457763672,2.3333383198820856,10.675000190734863,1.2571491630812994,10.725000381469727,0.1335188274854866
4035,2006-07-21,10.645000457763672,10.824999809265137,10.587499618530273,10.817500114440918,2629600.0,-0.012980935709705266,1.5333482531140803,1.916659602424448,35.81269316496821,63.62804313588562,0.48824252500805443,0.15137496990478105,0.36844722269993824,0.41224256104483814,15.923324989098564,0.23750019073486328,0.5280387573615428,-0.2297495841979984,-1.2857098394746274,0.8262106710786306,-0.7577297118363138,0.29823054344031696,0.8212821724999984,37.45320920557089,-26.931217689199165,0.5279801276383146,7,0.36499977111816406,0.05749940872192383,0.30624938011169434,0.6224994659423828,1.5874996185302734,4,0.15077496225617915,1.2799987792968386,10.78499984741211,1.9333333333333333,10.832500457763672,2.3333383198820856,10.675000190734863,0.15077496225617915
4036,2006-07-24,10.69499969482422,10.99250030517578,10.6875,10.710000038146973,1745200.0,0.0046969689911176005,-19.333534666369847,0.08695868508781084,30.65473740737866,58.411334308500486,0.38375484396502024,0.15790838839515864,0.28560283963445876,0.372427491895408,14.973661214520828,0.3474998474121076,0.4764574225992604,-0.21050033569335724,-1.2029209266402905,0.781920255253576,-0.706710631166823,0.2857099597801085,0.7284316485394502,50.20909015456755,-9.328576121912114,0.49621029547346635,7,0.2850003242492658,0.007500171661375177,0.22625017166137518,0.5725002288818342,1.5075006484985352,0,0.19448340187542557,1.5333482531140803,10.645000457763672,1.2799987792968386,10.78499984741211,1.9333333333333333,10.832500457763672,0.19448340187542557
4037,2006-07-25,10.75,10.890000343322754,10.65999984741211,10.737500190734863,1780800.0,0.005142618676501343,-1.7462664472747769,-0.8333015449171309,34.28570772984129,54.24506161727635,0.2289889154482907,0.16554215291131413,0.2094861348685324,0.31865387662285016,14.12153108975469,0.23000049591064453,0.41182204386858423,-0.18987503051757848,-1.1038791632828282,0.7241291022476712,-0.6468770969002033,0.2671270358650464,0.6322941079396713,56.10859962819714,0.8945064022171394,0.4570020663826251,7,0.16125011444091797,-0.0475001335144043,0.13437485694885254,0.5174999237060547,1.737500190734865,1,0.18023255813953498,-19.333534666369847,10.69499969482422,1.5333482531140803,10.645000457763672,1.2799987792968386,10.78499984741211,0.18023255813953498
4038,2006-07-26,11.582500457763672,11.975000381469727,11.00749969482422,11.079999923706056,5878800.0,0.07744190304778353,-1.9884145317650495,40.200656137941415,55.27125151348209,52.09870423000406,-0.6494708455527469,-0.5583479571260437,-0.6299760809602244,-0.5056508457574118,13.011609000912205,1.2250003814697266,0.3502797102002688,0.555500411987305,-0.24181009502953366,1.3528109190041437,0.1568451584788857,0.9541556654957244,-1.1875,71.7117327651385,20.878359258885567,0.398655253508419,7,-0.39750003814697266,-0.7050004005432129,-0.7850005626678467,-0.3150005340576172,0.6599998474121076,2,0.07597661351066409,-1.7462664472747769,10.75,-19.333534666369847,10.69499969482422,1.5333482531140803,10.645000457763672,0.07597661351066409
4039,2006-07-27,11.675000190734865,11.8125,11.595000267028807,11.645000457763672,2528800.0,0.007986162686416387,-2.346146792355876,0.05970089768651567,57.8156385012291,50.806613665778734,-0.7779229387624671,-0.551120988548778,-0.7296346064518353,-0.5874975235102209,11.888267827568896,0.22999954223632812,0.24717998111354866,0.5667501449584975,-0.13706478779802467,1.2705650777150197,0.21484267858023642,0.9186576113367586,-1.248399734497072,78.37837652072321,29.56004699477988,0.3519074663782609,7,-0.48999977111816584,-0.7975001335144061,-0.9400002956390399,-0.4337501525878924,0.5450000762939418,3,0.018843705647507925,-1.9884145317650495,11.582500457763672,-1.7462664472747769,10.75,-19.333534666369847,10.69499969482422,0.018843705647507925
4040,2006-07-28,11.595000267028807,11.8125,11.505000114440918,11.672499656677244,1846000.0,-0.0068522417472459685,-1.388351456253181,-2.5833359824520836,55.7617214421048,50.204422439650926,-0.6923469884297866,-0.41854692039136765,-0.6509395222076684,-0.4964032430646217,12.657280287278134,0.30749988555908203,0.16962483267303696,0.43975019454955877,-0.2621642273735727,1.1416646164726902,0.08879298358799304,0.7907074055111245,-1.1374318122863745,71.1026646302282,21.78450038103709,0.35095721096156557,7,-0.4099998474121076,-0.7175002098083478,-0.8775002956390363,-0.35375022888183416,0.7049999237060582,4,0.025873237069941046,-2.346146792355876,11.675000190734865,-1.9884145317650495,11.582500457763672,-1.7462664472747769,10.75,0.025873237069941046
4041,2006-07-31,12.00749969482422,12.017499923706055,11.417499542236328,11.489999771118164,2249600.0,0.03557562900350986,1.2325579744859034,-6.67747095885019,58.55443518904048,49.4922309501741,-1.0100051411210629,-0.8056019546278534,-1.061508703221529,-0.8943789087462264,13.320337198296395,0.6000003814697266,0.09646458281257964,0.8098746299743667,0.011106845597824488,1.6086424143509088,0.41049073778609646,1.2092585221626369,-1.519582601547242,99.26333493040123,52.06468197634619,0.39938389218827086,7,-0.7787499427795428,-1.1087498664855975,-1.3293747901916522,-0.7662496566772479,0.045000076293943536,0,0.018738320815174347,-1.388351456253181,11.595000267028807,-2.346146792355876,11.675000190734865,-1.9884145317650495,11.582500457763672,0.018738320815174347
4042,2006-08-01,11.682499885559082,11.927499771118164,11.4375,11.880000114440918,1476000.0,-0.027066401626079428,2.3504310288613275,-0.38164301062586714,54.09975357624012,48.359732311495065,-0.5890020658424913,-0.47855696319347274,-0.7330767013698676,-0.5517676732404055,13.656299539200276,0.5699996948242205,0.04599628829424063,0.4679998397827152,-0.3576840828394854,1.2936837624049158,0.05515787847161491,0.8808418010938155,-1.1333994790649413,66.83168690784859,20.951860632053666,0.41284196131110046,8,-0.38000011444091797,-0.783750057220459,-1.0424997806549072,-0.46249961853027344,0.36999988555908203,1,0.04451106037727892,1.2325579744859034,12.00749969482422,-1.388351456253181,11.595000267028807,-2.346146792355876,11.675000190734865,0.04451106037727892
4043,2006-08-02,11.737500190734865,11.982500076293945,11.6274995803833,11.792499542236328,1068000.0,0.004707922594869407,-1.581816416342129,0.27847740639515456,56.00677867422115,48.69585746650065,-0.5611375028775161,-0.523789394371919,-0.7869169710692621,-0.5896958066008171,14.021181969817686,0.35500049591064453,0.04782118969133009,0.49975013732910334,-0.3583610210673065,1.3578612957255132,0.07069455813089931,0.9288057165273074,-1.1296638035522477,53.33340750795552,8.107288666813552,0.4290555791982047,8,-0.435000419616701,-0.838750362396242,-1.0975000858306903,-0.5174999237060565,0.2849998474121076,2,0.06389776253993351,2.3504310288613275,11.682499885559082,1.2325579744859034,12.00749969482422,-1.388351456253181,11.595000267028807,0.06389776253993351
4044,2006-08-03,12.262499809265135,12.302499771118164,11.664999961853027,11.75749969482422,2348800.0,0.04472840127787037,1.1794863852811384,-9.181928525602354,68.28504070704248,52.303896082286684,-0.9549348709193239,-1.027640343918753,-1.3181720245896411,-1.0973110889000264,14.606484896588196,0.6374998092651367,0.060536870995033354,0.9778747558593732,0.0049530204320973326,1.9507964912866491,0.4914138881457344,1.464335623573012,-1.5982768806215795,95.48023146801131,45.63876888905158,0.48646086771363795,8,-0.7812499999999982,-1.202499866485594,-1.7200000286102277,-1.139999866485594,-0.3024997711181623,3,-0.00163094837108535,-1.581816416342129,11.737500190734865,2.3504310288613275,11.682499885559082,1.2325579744859034,12.00749969482422,-0.00163094837108535
4045,2006-08-04,12.13249969482422,12.592499732971193,12.020000457763672,12.25,2961200.0,-0.010601436612679094,-2.3430733761026565,-0.23267381890767302,73.83572572934699,57.101783673616495,-0.6612844684988985,-0.8757946520128925,-1.1922789657778043,-0.952541898098664,15.383496931242203,0.5724992752075213,0.06739055926428605,0.805499649047853,-0.23870418344737665,1.8497034815430826,0.2833977328002373,1.3276015652954687,-1.369980155632188,60.85106693818655,5.238887416653988,0.5221019162476151,8,-0.5062499046325701,-0.8112497329711932,-1.5968747138977069,-1.0099997520446795,-0.054999351501464844,4,0.007212081137897286,1.1794863852811384,12.262499809265135,-1.581816416342129,11.737500190734865,2.3504310288613275,11.682499885559082,0.007212081137897286
4046,2006-08-07,12.130000114440918,12.25,11.952500343322756,12.149999618530273,2138000.0,-0.0002060235273996236,1.7045390507484006,0.17020810336991363,75.04303847002336,61.630375978081176,-0.48480612054981087,-0.8515866071517593,-1.2002865497321764,-0.934060053346645,16.126463730141065,0.2974996566772443,0.12477906834338448,0.7615000724792473,-0.3424500534417465,1.8654501984002412,0.20952500951874953,1.3134751354397451,-1.2210821597465529,59.95673372663798,0.32324796245922727,0.5519750629604971,8,-0.3300004005432111,-0.6362500190734863,-1.583125114440918,-1.007500171661377,0.007499694824216974,0,0.014014845399016984,-2.3430733761026565,12.13249969482422,1.1794863852811384,12.262499809265135,-1.581816416342129,11.737500190734865,0.014014845399016984
4047,2006-08-08,12.057499885559082,12.237500190734865,12.0,12.212499618530273,1006400.0,-0.0059769355480486785,1.3170651147427885,7.750178818368223,71.7198577063175,63.457998888396226,-0.23169803433653868,-0.7782289357590884,-1.1423346089868769,-0.8487109819285266,16.3377579455633,0.23750019073486506,0.24077069382348704,0.6631248474121101,-0.4812684587252889,1.807518153549509,0.0909281943434106,1.2353215004808096,-1.0138953886025703,44.5596100707991,-16.544344441691194,0.572196653068699,8,-0.052500247955322266,-0.5637497901916504,-1.3962500095367432,-0.934999942779541,-0.007499694824216974,1,-0.00041468915516273963,1.7045390507484006,12.130000114440918,-2.3430733761026565,12.13249969482422,1.1794863852811384,12.262499809265135,-0.00041468915516273963
4048,2006-08-09,11.800000190734865,12.25749969482422,11.725000381469727,12.02750015258789,1422800.0,-0.021355977380735247,-1.821191551067747,1.467744217954938,66.74919260237763,64.45061601074606,0.06693775171241434,-0.5189846578049586,-0.8885712349556041,-0.5790507522328507,16.25071679570836,0.532499313354494,0.3670420784975441,0.38762512207031463,-0.7710257566822953,1.5462760008229246,-0.19170031730599035,0.9669505614466196,-0.6324840748971781,14.555284333826357,-47.22205792999085,0.5793254393763047,8,0.2049994468688947,-0.3062500953674334,-1.0950002670288104,-0.677500247955324,0.1424999237060529,2,0.02139826917812737,1.3170651147427885,12.057499885559082,1.7045390507484006,12.130000114440918,-2.3430733761026565,12.13249969482422,0.02139826917812737
4049,2006-08-10,12.104999542236328,12.212499618530273,11.412500381469727,11.734999656677244,1866000.0,0.02584740225181892,1.735039948354871,-1.6263733960453106,72.84820180777373,66.34911382915371,-0.19070654201806647,-0.8085348289064385,-1.1981919189614718,-0.8749423639377678,16.28943395033295,0.7999992370605469,0.5012387091626707,0.6564994812011715,-0.5425771066179195,1.8555760690202625,0.05696118729162514,1.256037775110718,-0.823484737027961,58.6864018090726,-5.912995079997735,0.5995382939095457,8,-0.10249948501586914,-0.6112494468688965,-1.4174997806549072,-1.1024994850158691,-0.5049991607666016,3,-0.006815324841731862,-1.821191551067747,11.800000190734865,1.3170651147427885,12.057499885559082,1.7045390507484006,12.130000114440918,-0.006815324841731862
4050,2006-08-11,12.015000343322756,12.1225004196167,11.967499732971193,12.104999542236328,984000.0,-0.007434878340932594,1.4799920654901946,-0.24324115337922403,70.4018789313298,67.66549646718586,-0.03896231981158493,-0.680992413395197,-1.1111343271736427,-0.7777831859978637,17.317784836300998,0.15500068664550604,0.531019257243857,0.5205002784729018,-0.6919889062745934,1.732989463220397,-0.08574431390084492,1.1267448708466485,-0.6286067438933625,71.3018285732344,4.680477889744893,0.6062445923737472,8,-0.012500286102296698,-0.521250247955324,-1.3831255435943621,-1.0125002861022967,-0.38250064849853516,4,-0.00457763658794641,1.735039948354871,12.104999542236328,-1.821191551067747,11.800000190734865,1.3170651147427885,12.057499885559082,-0.00457763658794641
4051,2006-08-14,11.774999618530273,12.154999732971193,11.772500038146973,12.042499542236328,1159200.0,-0.01997509096417638,-1.8073466416552473,2.972247830371677,64.98538256303175,68.8750107990516,0.18393242817417388,-0.377657776650679,-0.8736203027813936,-0.5329034055602371,17.95633496316455,0.3824996948242205,0.5425384532481452,0.22799959182739293,-0.9340804785063135,1.3900796621610993,-0.35304044333946116,0.809039626994247,-0.3624992370605469,42.89935285526927,-24.016926525270364,0.5810400351668534,8,0.22750043869018555,-0.2812495231628418,-1.143749713897705,-0.7724995613098145,-0.0774993896484375,0,0.025690083617194936,1.4799920654901946,12.015000343322756,1.735039948354871,12.104999542236328,-1.821191551067747,11.800000190734865,0.025690083617194936
4052,2006-08-15,11.970000267028807,12.057499885559082,11.6875,11.81999969482422,2456800.0,0.016560565164831287,1.2769237089442966,-0.5607499625660309,56.96316330101403,68.98127575758414,0.03799841097089285,-0.4961012109530518,-1.0629289685520646,-0.7210831119365633,17.908129832781682,0.36999988555908203,0.5733682987143958,0.35825023651122834,-0.7419159859895075,1.4584164590119642,-0.19183287473913957,0.9083333477615962,-0.4630999374389635,65.97637142992541,-0.3195464355676023,0.5500831112503677,8,0.03249979019165217,-0.4762501716613752,-1.3387503623962385,-0.9675002098083478,-0.2250003814697248,1,0.013993278070151938,-1.8073466416552473,11.774999618530273,1.4799920654901946,12.015000343322756,1.735039948354871,12.104999542236328,0.013993278070151938
4053,2006-08-16,12.212499618530273,12.375,11.952500343322756,12.137499809265135,2486400.0,0.02025892615637015,1.11249526143751,0.4999968210977622,59.164531941526114,67.96788589474899,-0.1453182759243301,-0.6639548714643535,-1.2950280525665807,-0.9577969820528249,18.443425920082664,0.4224996566772443,0.5704127156210426,0.5317496299743656,-0.5352370214539324,1.5987362814026636,-0.0017436957397833908,1.0652429556885146,-0.6187513366699218,83.11683679232384,17.591279325538906,0.533493325714149,8,-0.20999956130981445,-0.7187495231628418,-1.500624656677246,-1.2099995613098145,-0.7299995422363281,2,-0.013305992456191795,1.2769237089442966,11.970000267028807,-1.8073466416552473,11.774999618530273,1.4799920654901946,12.015000343322756,-0.013305992456191795
4054,2006-08-17,12.225000381469727,12.357500076293945,12.15250015258789,12.25,1651200.0,0.0010236039574147426,-1.411762725936564,-0.33332909477002887,60.994770933326365,66.54111313963558,-0.1829353318016551,-0.5934705423280278,-1.2929808915083818,-0.9626643672248694,19.00765007309592,0.2049999237060547,0.6082550867192715,0.47225036621093786,-0.532773596946452,1.4772743293683277,-0.03026161536775618,0.9747623477896319,-0.5513519835205081,78.18187366832386,12.809821287023652,0.5025119815786947,8,-0.3312501907348633,-0.7312502861022949,-1.455000400543213,-1.2225003242492676,-0.6175003051757812,3,-0.023108405579848834,1.11249526143751,12.212499618530273,1.2769237089442966,11.970000267028807,-1.8073466416552473,11.774999618530273,-0.023108405579848834
4055,2006-08-18,12.25,12.342499732971193,12.100000381469727,12.204999923706055,872800.0,0.0020449585071724563,1.1086942099414354,-1.8000305180437934,54.89405453595015,64.30233714696078,-0.21178632557865207,-0.518654074715375,-1.2883350832657143,-0.9764147126268448,19.156398825658524,0.24249935150146662,0.6397049017752359,0.4170000076293938,-0.4642902939814615,1.2982903092402491,-0.023645143176032946,0.8576451584348206,-0.5028434952490244,81.81818181818183,19.876683758862363,0.4406451508054275,8,-0.3562498092651367,-0.7562499046325684,-1.3350000381469727,-1.247499942779541,-0.47749996185302734,4,-0.05306119334941006,-1.411762725936564,12.225000381469727,1.11249526143751,12.212499618530273,1.2769237089442966,11.970000267028807,-0.05306119334941006
4056,2006-08-21,12.774999618530273,13.100000381469727,12.300000190734865,12.3725004196167,7020400.0,0.0428571117167571,-1.9223769585173311,8.944411477980758,70.40149795498661,64.15585273014624,-0.7103745056632373,-0.9273829130897795,-1.7821355715636322,-1.4913889810512515,20.339487739342083,0.8500003814697266,0.5954584751752261,0.837999629974366,0.034691540165081136,1.6413077197836508,0.43634558506972354,1.2396536748790083,-0.9602156555216812,76.9911026430106,15.020944206669824,0.4016540449046425,8,-0.5187492370605469,-1.0274991989135742,-1.7862496376037598,-1.7724995613098145,-0.9924993515014666,0,-0.08943248202127885,1.1086942099414354,12.25,-1.411762725936564,12.225000381469727,1.11249526143751,12.212499618530273,-0.08943248202127885
4057,2006-08-22,12.6875,13.047499656677244,12.5625,12.835000038146973,4533600.0,-0.006849285412373285,-1.4402496107329648,-0.3664604514620271,67.52768384724452,64.24235175735367,-0.5857044791065,-0.7244301351511808,-1.6550254828041737,-1.3914767850220144,21.516393993231937,0.4849996566772443,0.5428208449679328,0.6536250114440918,-0.0003956619492448965,1.3076456848374285,0.32661467474742345,0.9806353481407601,-0.7441943951452945,64.05225553318074,0.9487265790950872,0.32701033669666846,8,-0.43124961853027344,-0.9399995803833008,-1.7631251811981201,-1.684999942779541,-0.8249998092651349,1,-0.0780295386102986,-1.9223769585173311,12.774999618530273,1.1086942099414354,12.25,-1.411762725936564,12.225000381469727,-0.0780295386102986
4058,2006-08-23,12.462499618530273,12.789999961853027,12.342499732971193,12.734999656677244,2449200.0,-0.017734020214362656,1.339866510754676,1.8474574079461943,54.14937554089389,62.16470439436702,-0.2870300490596023,-0.4533664579040675,-1.3882633142446803,-1.159158126966478,21.513194959309335,0.44750022888183416,0.4806468023007042,0.38462467193603445,-0.25987262315415194,1.0291219670262208,0.062376024390941254,0.7068733194811276,-0.403524536014066,36.24992370605469,-21.818053593918165,0.3222486475450934,8,-0.06874942779541016,-0.6924996376037598,-1.6062495708465576,-1.4599995613098145,-0.6924991607666016,2,-0.057572698490145124,-1.4402496107329648,12.6875,-1.9223769585173311,12.774999618530273,1.1086942099414354,12.25,-0.057572698490145124
4059,2006-08-24,11.895000457763672,12.512499809265135,11.572500228881836,12.467499732971193,4275600.0,-0.045536543882641056,1.837737033257001,2.100914477299075,45.829685533411585,59.43446068348722,0.2766397193654111,0.1385638905936215,-0.7828820418619955,-0.5827762252974491,20.959436176981256,0.939999580383299,0.42237726692380484,-0.1938745021820072,-0.8165604718547943,0.4288114674907799,-0.5052174870184007,0.11746848265438636,1.2049999237060547,21.112942498595242,-35.090960808714115,0.31134298483639333,8,0.4412498474121094,-0.051250457763671875,-1.038750410079956,-0.8925004005432129,-0.25,3,-0.034678467052978945,1.339866510754676,12.462499618530273,-1.4402496107329648,12.6875,-1.9223769585173311,12.774999618530273,-0.034678467052978945
4060,2006-08-25,11.895000457763672,11.994999885559082,11.672499656677244,11.807499885559082,1955600.0,0.0,1.2434843182459117,-0.15283962092855466,45.869950928483775,57.31052383520411,0.28812731215292153,0.1709565609998407,-0.756066329009407,-0.5756395387309254,20.624748369160294,0.3225002288818377,0.39555400790774264,-0.2088745117187507,-0.7948383572893416,0.3770893338518402,-0.501856434504047,0.08410741106654562,1.1744499206542969,21.112942498595242,-33.18629129593319,0.2929819227852958,8,0.4412498474121094,-0.051250457763671875,-1.038750410079956,-0.8925004005432129,-0.11750030517578125,4,-0.024169850391395298,1.837737033257001,11.895000457763672,1.339866510754676,12.462499618530273,-1.4402496107329648,12.6875,-0.024169850391395298
4061,2006-08-28,12.232500076293945,12.260000228881836,11.8149995803833,11.862500190734865,2475600.0,0.028373232916522717,1.0941197590009986,4.228542468201961,52.813509925732944,56.84945123795066,0.024975276161177007,-0.15686485232696867,-1.0542966787241905,-0.9057238547035649,19.99836821374072,0.44500064849853516,0.32572640795233454,0.1173750877380364,-0.46943694178279216,0.704187117258865,-0.17603092702237788,0.4107811024984507,0.8070112991333005,44.745769725387,-10.339924700201202,0.293406014760414,8,0.10375022888183594,-0.35249996185302734,-1.3762500286102295,-1.2400002479553223,-0.3599996566772461,0,-0.037604744351355635,1.2434843182459117,11.895000457763672,1.837737033257001,11.895000457763672,1.339866510754676,12.462499618530273,-0.037604744351355635
4062,2006-08-29,12.202500343322756,12.345000267028807,12.012499809265135,12.25,1130400.0,-0.0024524612944273327,1.8000016061870743,-0.12837749018616856,56.9817946493619,56.60692487215463,0.10216744395110666,-0.09055324781910734,-0.9787638243089685,-0.8679688855160581,19.396973133552763,0.3325004577636719,0.26893689742529503,0.061375331878663175,-0.4897201607593331,0.6124708245166595,-0.21417241444033408,0.33692307819766043,0.8076708091735814,51.745400625547965,-8.11735017900105,0.2755477463189978,8,0.13374996185302557,-0.3225002288818377,-1.3612504005432147,-1.2100005149841326,-0.015000343322755683,1,-0.03441918168220126,1.0941197590009986,12.232500076293945,1.2434843182459117,11.895000457763672,1.837737033257001,11.895000457763672,-0.03441918168220126
4063,2006-08-30,12.487500190734865,12.532500267028807,12.130000114440918,12.300000190734865,2231600.0,0.02335585653706307,1.9009004055262144,-3.9473969522357772,56.681238041583256,56.12764343973873,-0.15614118783146225,-0.3335872267908666,-1.2105950351202637,-1.142878744872231,18.785402694780924,0.40250015258788885,0.25634616065492644,0.3088751792907729,-0.22847551839954505,0.8462258769810909,0.04019983044561393,0.5775505281359319,0.49391754328918225,95.31249223897922,33.84269573071093,0.26867534884515903,8,-0.1512498855590838,-0.4337501525878924,-1.6806252002716082,-1.5062503814697283,-0.5625,2,-0.05005004928558243,1.8000016061870743,12.202500343322756,1.0941197590009986,12.232500076293945,1.2434843182459117,11.895000457763672,-0.05005004928558243
4064,2006-08-31,12.24250030517578,12.53499984741211,12.22249984741211,12.4375,1194000.0,-0.019619610155510836,-1.6595675605480165,-1.0399983723958428,53.769677539452985,56.002712662350156,0.10236711089753925,-0.09503496937827016,-0.924170979995182,-0.8863567551878564,17.567436689453835,0.3125,0.2655446342281049,0.0648752689361558,-0.47189234536965863,0.6016428832419702,-0.20350853821675052,0.33325907608906213,0.7107390787454229,66.08701709536838,5.618798516321533,0.268383807152907,8,0.09375000000000178,0.013750076293947089,-1.2112500667572004,-1.3612504005432111,-0.2550001144409144,3,-0.03859504477303122,1.9009004055262144,12.487500190734865,1.8000016061870743,12.202500343322756,1.0941197590009986,12.232500076293945,-0.03859504477303122
4065,2006-09-01,12.220000267028807,12.272500038146973,12.0625,12.239999771118164,690000.0,-0.0018378629843660566,3.941175150624376,0.10256171994210293,57.946445023537,54.61881789218909,0.13428574953303496,-0.06919095203545389,-0.8547378601640556,-0.8487558755369395,15.686509235343637,0.21000003814697266,0.24787473133135052,0.038000202178952946,-0.4986451353991814,0.5746455397570873,-0.23032246661011513,0.306322870968021,0.7056243337916079,56.250074505778095,-6.1744375374573295,0.2683226687890674,9,0.0899996757507342,0.036250114440919745,-1.1887500286102277,-1.3387503623962385,-0.09000015258788885,4,-0.04705399318333581,-1.6595675605480165,12.24250030517578,1.9009004055262144,12.487500190734865,1.8000016061870743,12.202500343322756,-0.04705399318333581
4066,2006-09-05,12.300000190734865,12.462499618530273,12.095000267028807,12.255000114440918,1208400.0,0.006546638458094778,-1.0136963394560035,-2.25005960612263,56.14525556363807,53.35410363845504,-0.02254997917018642,-0.14314078552681408,-0.8824418586306724,-0.9125973563337109,14.058939584282742,0.3674993515014666,0.22522587995687715,0.10950012207031357,-0.429059178423536,0.6480594225641632,-0.15977952817661212,0.37877977231723925,0.5985619226467787,55.02399243631422,-6.664085005639329,0.2692796502469252,9,-0.11875009536743342,-0.043749809265138495,-1.268749952316286,-1.4187502861022967,-0.0625,1,-0.04247967723939994,3.941175150624376,12.220000267028807,-1.6595675605480165,12.24250030517578,1.9009004055262144,12.487500190734865,-0.04247967723939994
4067,2006-09-06,12.052499771118164,12.232500076293945,11.949999809265135,12.232500076293945,2024400.0,-0.020121985022661493,2.1388865341415024,-3.999999999999842,47.02602362277305,52.56262009199717,0.14014034907277306,0.109584274063117,-0.5838791004233634,-0.6512115997650323,12.216645689393582,0.3500003814697301,0.21839328127986235,-0.13775029182434118,-0.6765741286870917,0.4010735450384093,-0.4071622102557164,0.13166162660703407,0.8195411045734833,17.521359857976147,-39.743613938316,0.2694119184313749,9,0.0012502670288085938,0.2037506103515625,-0.9887499809265137,-1.153749942779541,0.44750022888183594,2,-0.014934607336214545,-1.0136963394560035,12.300000190734865,3.941175150624376,12.220000267028807,-1.6595675605480165,12.24250030517578,-0.014934607336214545
4068,2006-09-07,12.052499771118164,12.397500038146973,11.927499771118164,12.024999618530273,953600.0,0.0,-3.224724398648996,-0.15277836646462933,46.7786975167049,52.66806586791865,0.08478140180508298,0.13646758843737494,-0.5245910345004106,-0.6391013521492646,11.282933582920192,0.4700002670288086,0.1154310429940768,-0.15037527084350621,-0.6618365895022222,0.3610860478152098,-0.4061059301728651,0.10535538848585269,0.7935502916372865,20.576129103153797,-32.6367164218034,0.25573065932935835,9,0.05124998092651367,0.2037506103515625,-0.9518749713897705,-1.153749942779541,0.5450000762939453,3,0.011201014847172397,2.1388865341415024,12.052499771118164,-1.0136963394560035,12.300000190734865,3.941175150624376,12.220000267028807,0.011201014847172397
4069,2006-09-08,12.022500038146973,12.24250030517578,11.949999809265135,12.102499961853027,872000.0,-0.0024890880349220934,-1.599999999999959,-2.9090719933416564,45.75955017112824,52.65579911710137,0.15060683213086357,0.16861472879617523,-0.4411994082996529,-0.5948873041882656,11.190395488950882,0.29250049591064453,0.019304242643812586,-0.1762500286102302,-0.6923447674539815,0.33984471023352114,-0.4342973980321059,0.08179734081164547,0.7980790279310064,17.757064322231493,-30.522228451069843,0.2580473694218759,9,0.15249967575073242,0.2337503433227539,-0.9218752384185791,-1.1237502098083496,0.6850004196166992,4,-0.008109781418402462,-3.224724398648996,12.052499771118164,2.1388865341415024,12.052499771118164,-1.0136963394560035,12.300000190734865,-0.008109781418402462
4070,2006-09-11,11.960000038146973,12.287500381469727,11.827500343322756,11.9975004196167,1250800.0,-0.005198585968117286,-2.041324867431312,0.46875521541139165,31.644140032141493,50.30364690670232,0.2495382626957614,0.23903860746727013,-0.3444368728611007,-0.5242201227453336,10.97801337585936,0.4600000381469709,-0.020972108772296494,-0.23600001335143972,-0.7567821813835618,0.28478215468068235,-0.49639109736749987,0.02439107066462043,0.8356174511870833,20.866117489805966,-22.798942451986584,0.26039108401606104,9,0.22125005722045898,0.2962503433227539,-0.6893751621246338,-0.9187502861022949,0.680000305175783,0,0.0022993438545300116,-1.599999999999959,12.022500038146973,-3.224724398648996,12.052499771118164,2.1388865341415024,12.052499771118164,0.0022993438545300116
4071,2006-09-12,12.077500343322756,12.164999961853027,11.817500114440918,11.967499732971193,1636000.0,0.00982444020075346,1.4385967260510804,-2.93331977010325,36.44444632824645,48.02171931546727,0.12040044239027203,0.15321847049932913,-0.4418830133718057,-0.6481155364792581,11.275390057890792,0.3474998474121094,0.010477847915915106,-0.13362474441528072,-0.6193130347327163,0.35206354590215483,-0.3764688895739976,0.10921940074343617,0.6936548008022552,44.82763156596663,3.5868607702824136,0.24284414515871752,9,0.09874963760375799,0.17875003814697088,-0.6037504673004168,-0.8912506103515625,0.2550001144409162,1,0.004346907027594327,-2.041324867431312,11.960000038146973,-1.599999999999959,12.022500038146973,-3.224724398648996,12.052499771118164,0.004346907027594327
4072,2006-09-13,12.137499809265135,12.225000381469727,12.0,12.0,706800.0,0.004967871184996531,-2.2727373611968456,1.2499913302815764,42.206232598858584,46.41338537738675,0.05611176176603827,0.11216164417018071,-0.4866816711109916,-0.7135475449059854,11.863543064026741,0.22500038146972656,0.04627999093543167,-0.08200025558471857,-0.5558132312474324,0.3918127200779953,-0.3189067434160755,0.15490623224663835,0.6096822365550132,55.17236843403337,12.750867825957556,0.23690648783135707,9,0.03875017166137873,0.11875057220459162,-0.4906249046325666,-0.9512500762939418,0.09500026702881037,2,0.008238960497729098,1.4385967260510804,12.077500343322756,-2.041324867431312,11.960000038146973,-1.599999999999959,12.022500038146973,0.008238960497729098
4073,2006-09-14,12.050000190734865,12.1899995803833,11.90999984741211,12.042499542236328,1696800.0,-0.007209031506099528,-1.0550436240318894,0.05455024656851528,54.828656363806026,46.531049691203755,0.08384257773609605,0.19696132098984442,-0.38234733319516856,-0.6288110740193158,11.66273075450178,0.2799997329711914,0.03033385485041329,-0.1613749027252176,-0.6412279270280692,0.318478121577634,-0.4013014148766434,0.0785516094262082,0.6736882187465163,49.468073234029895,4.171440438506558,0.23992651215142555,9,0.08999967575073065,0.2062501907348615,-0.30062532424926935,-0.8637504577636719,-0.8874998092651385,3,0.037344381920519476,-2.2727373611968456,12.137499809265135,1.4385967260510804,12.077500343322756,-2.041324867431312,11.960000038146973,0.037344381920519476
4074,2006-09-15,11.942500114440918,12.104999542236328,11.899999618530273,12.087499618530273,902400.0,-0.00892116801596421,1.2777851364024095,-19.331595677045645,51.386852371100716,45.80220606315528,0.1612718574815588,0.2974631195023889,-0.2606070858282372,-0.5274018104182154,11.440727480286363,0.2049999237060547,-0.0016691345414248104,-0.2547499656677239,-0.7493199924811158,0.239820061145668,-0.5020349790744199,-0.007464952261027946,0.7581645314284717,26.59572957058302,-20.861095181895333,0.24728501340669595,9,0.19749975204467773,0.3137502670288086,-0.19312524795532227,-0.7562503814697248,-0.8874998092651385,4,0.05484611485824176,-1.0550436240318894,12.050000190734865,-2.2727373611968456,12.137499809265135,1.4385967260510804,12.077500343322756,0.05484611485824176
4075,2006-09-18,11.600000381469727,11.942500114440918,11.545000076293945,11.9350004196167,1548000.0,-0.02867906465891834,1.2714325029087115,2.3103529922456145,31.586604239592063,43.07346702715017,0.45435621980247554,0.6205875441178179,0.09373605848855426,-0.19033192801097698,11.39316852305877,0.39750003814697266,-0.06620213284731591,-0.5647497177124023,-1.1256976658608302,-0.0038017695639744886,-0.8452236917866163,-0.2842757436381884,1.0781009760599112,8.088276542988252,-38.071038226475615,0.28047397407421387,9,0.3712496757507324,0.7224998474121094,0.14812469482421875,-0.4137506484985334,-0.5500001907348633,0,0.09547414136840082,1.2777851364024095,11.942500114440918,-1.0550436240318894,12.050000190734865,-2.2727373611968456,12.137499809265135,0.09547414136840082
4076,2006-09-19,11.63249969482422,11.654999732971193,11.324999809265135,11.505000114440918,1721200.0,0.002801664852219332,2.8260936869398505,-0.38059571899918826,33.4301979042433,41.56281972509131,0.35449333899543056,0.5250246573902988,0.07321840694170056,-0.22728896326973747,10.043797800312804,0.32999992370605824,-0.10707789479497265,-0.4751254081726053,-1.0063143557862482,0.05606353944103759,-0.7407198819794267,-0.20953093436578385,1.0002776114559904,34.166632228449686,-10.819863915633768,0.26559447380682144,9,0.22875022888183416,0.5800004005432111,0.11562538146972479,-0.44624996185302734,0.5799999237060529,1,0.08661084675951591,1.2714325029087115,11.600000381469727,1.2777851364024095,11.942500114440918,-1.0550436240318894,12.050000190734865,0.08661084675951591
4077,2006-09-20,11.697500228881836,11.75749969482422,11.59000015258789,11.65250015258789,939200.0,0.0055878388792511835,1.0303096859213483,0.3529429364289779,23.666651195940176,38.99481457833967,0.26132115449667204,0.4026996014174955,0.013464788802373562,-0.2976120330789591,8.515807423825432,0.1674995422363299,-0.1622308505007961,-0.3606248855590817,-0.846901957254758,0.12565218613659468,-0.603763421406919,-0.11748634971124439,0.8568104275774697,43.0636437204114,4.259509905798254,0.2431385358478379,9,0.1087498664855957,0.5149998664855957,0.050624847412109375,-0.5112504959106428,0.4524993896484375,2,0.05428512215917558,2.8260936869398505,11.63249969482422,1.2714325029087115,11.600000381469727,1.2777851364024095,11.942500114440918,0.05428512215917558
4078,2006-09-21,11.744999885559082,11.86750030517578,11.582500457763672,11.68000030517578,1373600.0,0.004060667300520127,-1.192312629984324,1.4444326707074526,30.902077877005652,37.34398432343716,0.18507851818224275,0.31483217531328833,-0.024904017348291063,-0.349174179561313,7.434768102880702,0.2849998474121076,-0.21980645805134635,-0.27725024223327566,-0.7433649741529127,0.18886448968636138,-0.5103076081930951,-0.04419287627345625,0.735552120068574,53.84618206138008,17.729216563982646,0.23305736595981885,9,0.06125020980834961,0.4675002098083496,0.0031251907348632812,-0.5587501525878888,0.18500041961669744,3,0.041507040909745996,1.0303096859213483,11.697500228881836,2.8260936869398505,11.63249969482422,1.2714325029087115,11.600000381469727,0.041507040909745996
4079,2006-09-22,11.482500076293945,11.760000228881836,11.414999961853027,11.677499771118164,845600.0,-0.022349920121147893,-1.0909111926711557,-3.0000146720071954,26.093975184042392,36.727299340315035,0.4055744097986942,0.5742880173441272,0.24571830685720641,-0.09473951950176662,8.018830477134864,0.3450002670288086,-0.23869100857745273,-0.5191250324249275,-1.041997421419035,0.003747356569180127,-0.7805612269219822,-0.2576888379278728,0.9287187975519586,25.506103512608785,-7.731037004436711,0.26143619449705396,9,0.29250001907348633,0.7300000190734863,0.265625,-0.29625034332275213,0.28250026702881037,4,-0.02786846877404947,-1.192312629984324,11.744999885559082,1.0303096859213483,11.697500228881836,2.8260936869398505,11.63249969482422,-0.02786846877404947
4080,2006-09-25,11.607500076293945,11.640000343322756,11.425000190734865,11.425000190734865,1162400.0,0.01088613099668656,-1.3561675332480274,-0.9358983137055349,28.188954429648135,35.810022462693006,0.25179258080028255,0.4497012657417425,0.13972918525050915,-0.22504403646009408,8.634456307844838,0.21500015258789062,-0.25632377861139766,-0.37975001335144043,-0.9300536029787398,0.170553576275859,-0.654901808165091,-0.10459821853778983,0.7385456536771127,52.07373433910023,20.700520820951017,0.27515179481364976,9,0.16750001907348633,0.6050000190734863,0.08625006675720215,-0.42125034332275213,-0.05249977111816584,0,-0.047598515398379226,-1.0909111926711557,11.482500076293945,-1.192312629984324,11.744999885559082,1.0303096859213483,11.697500228881836,-0.047598515398379226
4081,2006-09-26,11.772500038146973,11.8125,11.412500381469727,11.5600004196167,2008000.0,0.014214943852553397,1.7350444070581792,1.1643822015520193,40.69767220812301,35.642404641500164,0.04355922669584977,0.2619000286738853,0.007977406010503785,-0.3979157516299292,8.793091329729414,0.39999961853027344,-0.2663951776173601,-0.19175004959106445,-0.7373258864743875,0.35382578729225855,-0.46453796803272596,0.08103786885059705,0.5122829365817303,79.12081693222864,44.09541302460839,0.2727879184416613,9,-0.015000343322753906,0.440000057220459,-0.0787498950958252,-0.5862503051757795,-0.4700002670288086,1,-0.06137182799498486,-1.3561675332480274,11.607500076293945,-1.0909111926711557,11.482500076293945,-1.192312629984324,11.744999885559082,-0.06137182799498486
4082,2006-09-27,11.782500267028807,11.8125,11.717499732971193,11.772500038146973,982400.0,0.0008494566871464215,1.714305177111666,0.04705998510020616,41.08911607833599,34.115789054225715,-0.02468975529988171,0.23064648600302995,0.033638970979792404,-0.41760580585662943,8.791724999433233,0.09500026702880682,-0.23589314993160926,-0.16074981689453338,-0.7000088661257315,0.3785092323366648,-0.43037934151013246,0.1088797077210657,0.44469571777208294,81.31866980226444,42.62870463976772,0.26962952461559886,9,-0.0675005912780744,0.4037494659423828,0.21937513351440607,-0.34250020980834783,-0.5275001525878888,2,0.03649474574634559,1.7350444070581792,11.772500038146973,-1.3561675332480274,11.607500076293945,-1.0909111926711557,11.482500076293945,0.03649474574634559
4083,2006-09-28,11.862500190734865,11.88249969482422,11.702500343322756,11.772500038146973,1542800.0,0.006789723903501521,1.7692386695423044,8.99980926950397,44.88817930311641,33.39371426889412,-0.14984094611818577,0.10690333607748315,-0.014111765017572608,-0.5065694708192847,8.349397773653168,0.17999935150146484,-0.22542842662540963,-0.04949989318847514,-0.5245805283009854,0.42558074192403517,-0.2870402107447312,0.1880404243677809,0.31056402353388,95.74478014731248,52.159449083763995,0.2375403175562554,9,-0.2287502288818377,0.19499969482421697,0.13937520980834783,-0.4225001335144061,-0.685000419616701,3,0.024235989308557304,1.714305177111666,11.782500267028807,1.7350444070581792,11.772500038146973,-1.3561675332480274,11.607500076293945,0.024235989308557304
4084,2006-09-29,11.770000457763672,11.899999618530273,11.69499969482422,11.80500030517578,1155200.0,-0.007797659134575974,-1.2161989401406506,-0.38888653414145524,44.0438941761232,34.777857595175355,-0.09430021381594678,0.17095449999328594,0.1117585300023407,-0.4238220373528456,7.858930083674704,0.2049999237060529,-0.24151287827795187,-0.11837463378906321,-0.5707027259664894,0.333953458388363,-0.3445386798777772,0.10778941229965078,0.3521798922048571,73.33346375053797,25.76415514899844,0.22616404608871343,9,-0.1575007438659668,0.15999937057495117,0.3118746280670166,-0.3300004005432129,-0.5750007629394513,4,0.013593869259926006,1.7692386695423044,11.862500190734865,1.714305177111666,11.782500267028807,1.7350444070581792,11.772500038146973,0.013593869259926006
4085,2006-10-02,11.645000457763672,11.842499732971193,11.327500343322756,11.8125,5067200.0,-0.010620220487548737,3.527486900020889,4.78572207084493,36.505447406210926,35.11955198428288,0.042191185879820736,0.2642146594102641,0.27387789910711113,-0.3082825022650546,8.104129714150643,0.5149993896484375,-0.28743001130365897,-0.21462464332580566,-0.6510160792615505,0.22176679260993915,-0.4328203612936772,0.0035710746420658523,0.4293490597626537,55.45860548484184,7.230920564271237,0.21819571796787204,10,-0.0312504768371582,0.28499937057495117,0.44499969482421875,-0.2050004005432129,-0.29000091552734375,0,0.010304841635199846,-1.2161989401406506,11.770000457763672,1.7692386695423044,11.862500190734865,1.714305177111666,11.782500267028807,0.010304841635199846
4086,2006-10-03,11.77750015258789,11.78499984741211,11.475000381469727,11.595000267028807,1982800.0,0.011378247283440945,2.139246618668907,-1.0895545332392098,39.253730578473885,36.85144969345329,-0.07551876669035451,0.09545768213190442,0.1791906809388948,-0.4474924960870492,7.969624247790683,0.3099994659423828,-0.31895820905820926,-0.05599994659423757,-0.4409106070539526,0.32891071386547743,-0.24845527682409596,0.13645538363562082,0.2518883824427629,78.60268628323074,29.962409046266444,0.19245533022985792,10,-0.16375017166137695,0.15249967575073242,0.3125,-0.33750009536743164,-0.4049997329711914,1,-0.018891941798295897,3.527486900020889,11.645000457763672,-1.2161989401406506,11.770000457763672,1.7692386695423044,11.862500190734865,-0.018891941798295897
4087,2006-10-04,11.8725004196167,11.967499732971193,11.662500381469727,11.737500190734865,1814000.0,0.008066250545361697,-1.1403474722597868,0.739727745407973,44.72511489444672,38.38734269539118,-0.15989988705629976,-0.014460505629068976,0.12211331782698487,-0.5428907588470366,7.976313550897197,0.3049993515014666,-0.28055795507214576,0.048000288009642844,-0.32353485133652526,0.41953542735581095,-0.1377672816634412,0.2337678576827269,0.11462479186802277,85.156343132346,35.10801001875312,0.18576756967308447,10,-0.2250003814697248,0.05749940872192383,0.2356247901916504,-0.43250036239624023,-0.2975006103515643,2,-0.04801016031608085,2.139246618668907,11.77750015258789,3.527486900020889,11.645000457763672,-1.2161989401406506,11.770000457763672,-0.04801016031608085
4088,2006-10-05,12.1875,12.197500228881836,11.8774995803833,11.892499923706055,987600.0,0.026531865171622426,1.031746704531005,2.1851820455220055,56.4814838175463,41.763732543558284,-0.45318735942267807,-0.336057479058411,-0.17735923193891168,-0.8540256756832818,7.536215954867618,0.3249998092651367,-0.23786866826232078,0.35624985694885325,-0.036997359964734855,0.7494970738624414,0.15962624849206009,0.5528734654056464,-0.8625001907348651,98.8505482531863,43.94219639892326,0.19662360845679377,10,-0.4249997138977051,-0.25750017166137695,-0.07937479019165039,-0.747499942779541,-0.5100002288818359,3,-0.07651281112279651,-1.1403474722597868,11.8725004196167,2.139246618668907,11.77750015258789,3.527486900020889,11.645000457763672,-0.07651281112279651
4089,2006-10-06,11.925000190734865,12.177499771118164,11.8774995803833,12.13249969482422,852800.0,-0.021538445888421354,1.0168103323919702,-0.7033879675427537,58.977902662966514,45.18472679170476,-0.135575122296288,-0.08562676417154158,0.09495547186796394,-0.5897072546248605,7.072334937886936,0.3100004196166992,-0.1897263341883022,0.09862504005432271,-0.2869826860920952,0.4842327662007406,-0.09417882301888625,0.29142890312753167,-0.582550373077396,68.67815241471479,7.523208912903641,0.192803863073209,10,-0.16249990463257014,0.004999637603757989,0.2699999809265119,-0.4850001335144061,-0.1700000762939471,4,-0.0626834723405264,1.031746704531005,12.1875,-1.1403474722597868,11.8725004196167,2.139246618668907,11.77750015258789,-0.0626834723405264
4090,2006-10-09,11.987500190734865,12.079999923706055,11.8774995803833,11.954999923706055,754000.0,0.005241090062921616,-1.1599926758185026,-0.1566281672404132,59.646756806205524,47.29018063593616,-0.15478028620924,-0.15384879434131626,0.045778014962381874,-0.646573806062765,6.912431630843438,0.2025003433227539,-0.1594808590607677,0.15975003242492924,-0.22805380235038264,0.5475538672002411,-0.0341518849627267,0.3536519498125852,-0.627949364852908,70.93424463698355,6.102510627481195,0.19390191738765572,10,-0.22499990463257014,-0.09375047683715998,0.30875015258788885,-0.5475001335144061,-0.08500003814697443,0,-0.0661105721210472,1.0168103323919702,11.925000190734865,1.031746704531005,12.1875,-1.1403474722597868,11.8725004196167,-0.0661105721210472
4091,2006-10-10,12.130000114440918,12.22249984741211,11.922499656677244,12.0,1187200.0,0.011887376136701988,-1.105258578861938,3.999970656415756,61.27771066270841,49.53335781197754,-0.26958565804610757,-0.30800550430614493,-0.09476694611398528,-0.7833128933020905,6.925120801789218,0.30000019073486506,-0.08745713185026638,0.29962496757507395,-0.09593012208327067,0.6951800572334186,0.10184742274590164,0.49740251240424627,-0.7536903004989632,83.48217478823301,15.240238233921389,0.1977775448291721,10,-0.35500001907348633,-0.2362504005432129,0.15312504768371582,-0.690000057220459,0.034999847412109375,1,-0.06389122546519532,-1.1599926758185026,11.987500190734865,1.0168103323919702,11.925000190734865,1.031746704531005,12.1875,-0.06389122546519532
4092,2006-10-11,12.237500190734865,12.412500381469727,12.015000343322756,12.0625,1031200.0,0.008862331020588199,-1.9444501351041352,1.346154128305776,62.45260561797648,51.48496073585088,-0.3416887986788133,-0.42965849022973934,-0.1885452741967768,-0.8817738725219701,6.982617588401535,0.3975000381469709,-0.019435046347442864,0.40212502479553436,-0.0118743209479657,0.8161243705390344,0.19512535192378344,0.6091246976672853,-0.8273427754541043,67.2897329537659,-2.6586129458681143,0.20699967287175045,10,-0.3674998283386248,-0.3687500953674334,-0.018749952316285956,-0.7975001335144061,-0.10000038146973012,2,-0.07068435200295775,-1.105258578861938,12.130000114440918,-1.1599926758185026,11.987500190734865,1.0168103323919702,11.925000190734865,-0.07068435200295775
4093,2006-10-12,12.5,12.5,12.270000457763672,12.289999961853027,799600.0,0.02145044373228089,1.1904714329181065,1.1999989100876713,75.72693891369327,55.005299040025335,-0.5635083299117216,-0.6922066752841527,-0.4357632473082944,-1.1350933666498033,7.387589660558475,0.26249980926513494,0.021627876807455593,0.6421248435974114,0.13957016908014275,1.14467951811468,0.39084750633877796,0.8934021808560448,-1.0297020067479021,100.0,23.420830844910256,0.25127733725863405,10,-0.586249828338623,-0.5875000953674316,-0.3449997901916504,-1.059999942779541,-0.5625,3,-0.07400001525878919,-1.9444501351041352,12.237500190734865,-1.105258578861938,12.130000114440918,-1.1599926758185026,11.987500190734865,-0.07400001525878919
4094,2006-10-13,12.59749984741211,12.6225004196167,12.427499771118164,12.460000038146973,614800.0,0.007799987792968643,1.0799963379092514,0.654760877561864,75.38462441348995,59.325207596389674,-0.5937191457086968,-0.7780084640201732,-0.533458119743683,-1.229458945377516,7.95631876819998,0.19500064849853516,0.06786860227467528,0.7068747043609616,0.10545572058931896,1.3082936881326042,0.40616521247513937,1.0075841962467837,-1.0448256936201794,96.64422227627082,16.264462191470415,0.30070949188582174,10,-0.5487494468688965,-0.6237497329711914,-0.4174997806549072,-1.1574997901916504,-0.4174995422363299,4,-0.07303037010815605,1.1904714329181065,12.5,-1.9444501351041352,12.237500190734865,-1.105258578861938,12.130000114440918,-0.07303037010815605
4095,2006-10-16,12.707500457763672,12.71500015258789,12.582500457763672,12.625,690800.0,0.008731939804242916,1.717946711530185,0.6000041614936988,74.67020222430124,63.260371112592715,-0.6002802564523897,-0.8440591072031527,-0.6381886259768716,-1.3337776742993803,8.540440080681075,0.13249969482421875,0.1083033997016205,0.7615003108978264,0.0748467203838441,1.4481539014118088,0.41817351564083616,1.1048271061548167,-1.047843677389265,99.05366686040985,17.749837471421316,0.34332679525699095,10,-0.5187501907348633,-0.6875004768371582,-0.49187541007995605,-1.267500400543213,-0.5,0,-0.07495575911947516,1.0799963379092514,12.59749984741211,1.1904714329181065,12.5,-1.9444501351041352,12.237500190734865,-0.07495575911947516
4096,2006-10-17,12.640000343322756,12.717499732971193,12.567500114440918,12.6899995803833,1384400.0,-0.005311832540574657,1.8571480472297284,-0.6060479955610827,71.95903570674992,66.28636231395973,-0.44429006049836595,-0.734887573777085,-0.5660135252391818,-1.2640440938469002,8.605521694122922,0.1499996185302752,0.16071335859511038,0.6436251640319846,-0.09225144746480751,1.3795017755287766,0.2756868582835885,1.0115634697803806,-0.8537023582827299,88.96804882816743,7.349418106713813,0.36793830574839637,10,-0.3425006866455096,-0.6187505722045916,-0.4212501049041766,-1.1812500953674334,-0.22749996185302912,1,-0.058346532492339565,1.717946711530185,12.707500457763672,1.0799963379092514,12.59749984741211,1.1904714329181065,12.5,-0.058346532492339565
4097,2006-10-18,12.332500457763672,12.667499542236328,12.324999809265135,12.667499542236328,564000.0,-0.024327521930925022,1.0447801134163945,6.70008392462067,60.77982584501909,66.76395587256782,-0.07227795597139242,-0.3977697276607124,-0.25497818417101037,-0.9575531367421846,8.642224848781042,0.3424997329711932,0.2362141915736924,0.30437526702880824,-0.4320007871025151,1.0407513211601316,-0.06381276003685343,0.6725632940944699,-0.4158342280132832,13.966503067746094,-63.14443860973042,0.36818802706566134,10,-0.03500080108642578,-0.3112506866455078,-0.11625027656555176,-0.757500171661377,0.1974992752075213,2,-0.013582038491245174,1.8571480472297284,12.640000343322756,1.717946711530185,12.707500457763672,1.0799963379092514,12.59749984741211,-0.013582038491245174
4098,2006-10-19,12.232500076293945,12.354999542236328,12.140000343322756,12.354999542236328,862400.0,-0.008108686621355332,2.5102063059555957,0.36567104693798536,60.57141985212056,66.94101333802938,0.03886392853900311,-0.27339135999325137,-0.14423021208320463,-0.8521677963415275,8.773776027284372,0.21499919891357244,0.3010845295320834,0.17999987602233958,-0.549154266346342,0.9091540183910212,-0.18457719516200122,0.5445769472066804,-0.20371715609264385,16.01728670700421,-59.02802617506831,0.3645770711843406,10,0.06499958038330078,-0.21125030517578125,-0.016249895095825195,-0.4849996566772461,-0.09000015258789062,3,-0.007766218388415735,1.0447801134163945,12.332500457763672,1.8571480472297284,12.640000343322756,1.717946711530185,12.707500457763672,-0.007766218388415735
4099,2006-10-20,11.162500381469727,12.100000381469727,11.162500381469727,12.02750015258789,5885200.0,-0.0874718731371874,-1.16763063136564,7.061253405994551,42.298481671184625,65.01342721191595,1.1055934608079632,0.8130932753756195,0.9144726304276745,0.21489397704920776,9.116607541894464,1.0699996948242188,0.32499443257050764,-0.873999834060669,-1.6670607823698624,-0.08093888575147545,-1.2705303082152657,-0.4774693599060722,1.5549993515014666,0.0,-74.32050862180843,0.39653047415459686,10,0.7774996757507324,0.7774996757507324,1.0356247425079346,0.5850000381469727,0.8524999618530291,4,0.06942885483048311,2.5102063059555957,12.232500076293945,1.0447801134163945,12.332500457763672,1.8571480472297284,12.640000343322756,0.06942885483048311
4100,2006-10-23,11.05500030517578,11.217499732971193,11.0024995803833,11.212499618530273,3285600.0,-0.009630465632270213,1.567173016921327,0.18208017922467015,38.37490217741561,62.4686707135501,1.1922899651790306,0.9244776106999897,1.0120951645804457,0.3201983172738938,9.577683839819533,0.2150001525878924,0.29510313225817875,-0.9538749217987075,-1.842579487763187,-0.06517035583422803,-1.3982272047809463,-0.5095226388164686,1.6313994407653851,3.061266479379399,-67.79630537174349,0.44435228298223967,10,0.8049993515014666,0.8049993515014666,1.1431248188018817,0.6925001144409197,0.8774995803833026,0,0.10176390492484133,-1.16763063136564,11.162500381469727,2.5102063059555957,12.232500076293945,1.0447801134163945,12.332500457763672,0.10176390492484133
4101,2006-10-24,11.050000190734863,11.147500038146973,10.725000381469727,11.00749969482422,4526400.0,-0.0004522943738477503,2.5578889883832523,-0.26984559491370047,36.371164048421036,59.57073276137726,1.1487886830320768,0.9197295562302443,1.0146931060215731,0.3245879608126998,10.75080221852768,0.4224996566772461,0.27704721258047726,-0.9227500438690193,-1.9056563552145622,0.060156267476523695,-1.4142031995417899,-0.4312968881962487,1.569043548583986,16.73101414040645,-50.15666250755287,0.4914531556727713,10,0.6712498664855957,0.6712498664855957,1.0968749523162842,0.6975002288818359,0.9425001144409162,1,0.10475115357910503,1.567173016921327,11.05500030517578,-1.16763063136564,11.162500381469727,2.5102063059555957,12.232500076293945,0.10475115357910503
4102,2006-10-25,12.212499618530273,12.38249969482422,11.880000114440918,11.982500076293945,6300400.0,0.10520356631035499,-1.310345734768605,5.411690788735781,50.323410349427284,56.748118476458814,-0.019701883435010004,-0.22019307562040424,-0.14303609298012532,-0.8288143288311627,11.037706942765078,1.3324995040893572,0.28032338631114584,0.218249416351318,-0.7659454322442745,1.2024442649469105,-0.27384800794647823,0.7103468406491142,0.29290151931762765,89.74358089175337,25.787822903868488,0.49209742429779635,10,-0.49124956130981445,-0.49124956130981445,-0.17562460899353027,-0.4649991989135742,-0.2624998092651385,2,0.016376726238417794,2.5578889883832523,11.050000190734863,1.567173016921327,11.05500030517578,-1.16763063136564,11.162500381469727,0.016376726238417794
4103,2006-10-26,12.149999618530273,12.210000038146973,11.8725004196167,12.210000038146973,2142000.0,-0.005117707427001017,10.249908606850513,-0.26087190884513956,53.06956930610237,54.2686679089713,-0.013489058048985925,-0.14234825020302466,-0.0842114428231362,-0.75661008636229,11.552797142271455,0.3399991989135742,0.2672045254336375,0.1413744449615475,-0.8431163017420857,1.1258651916651807,-0.35087092839027,0.633619818313365,0.24857747393493668,85.9728402648079,21.680254494951214,0.49224537335181673,10,-0.42874956130981445,-0.42874956130981445,-0.1406245231628418,-0.4024991989135742,0.2200002670288086,3,0.03127573056556909,-1.310345734768605,12.212499618530273,2.5578889883832523,11.050000190734863,1.567173016921327,11.05500030517578,0.03127573056556909
4104,2006-10-27,11.93000030517578,12.1225004196167,11.822500228881836,12.050000190734865,1587200.0,-0.018106939939238176,1.2641494495686878,1.9999841055392789,49.24787578205671,51.44396497094413,0.11383951702876871,0.09512980495705037,0.12907733308473546,-0.526211151579739,12.116551151064247,0.3274993896484375,0.23572467740384973,-0.08662486076355158,-1.0655356154202718,0.8922858938931686,-0.5760802380919117,0.4028305165648085,0.45249938964844105,72.69987468455356,8.865412956275783,0.48945537732836,10,-0.2087502479553205,-0.2087502479553205,0.07937479019165217,-0.18249988555908025,0.5450000762939471,4,0.017812205624008426,10.249908606850513,12.149999618530273,-1.310345734768605,12.212499618530273,2.5578889883832523,11.050000190734863,0.017812205624008426
4105,2006-10-30,11.765000343322756,11.967499732971193,11.727499961853027,11.807499885559082,1055200.0,-0.013830675409240323,-3.0850918771508646,0.3541631897257136,45.25357820155595,48.47669191481147,0.1464912941824501,0.2841492890418298,0.2845051510435006,-0.34448024213713246,11.722281900188175,0.23999977111816584,0.1433867588090436,-0.25762481689452876,-1.2283819701702345,0.713132336381177,-0.7430033935323817,0.22775375974332412,0.5180493927001955,62.74512173089519,1.3382977510277527,0.4853785766378529,10,-0.06875038146972834,-0.0437502861022967,0.22874975204467596,-0.017499923706056464,0.7399997711181623,0,0.02124946814318518,1.2641494495686878,11.93000030517578,10.249908606850513,12.149999618530273,-1.310345734768605,12.212499618530273,0.02124946814318518
4106,2006-10-31,11.55500030517578,11.75,11.5,11.720000267028807,1390000.0,-0.01784955648268738,1.222227873639916,3.8823938605153763,41.355288019359975,46.318409934182675,0.20830407701757991,0.5023829536278726,0.4653705733549689,-0.12135528185251765,11.462401155529786,0.2650003433227557,0.0320665551964332,-0.4564998626709009,-1.4440397424362565,0.5310400170944547,-0.9502698025535778,0.037270077211776,0.6345664695739774,6.2323313535802,-52.181882832921154,0.49376993988267764,10,-0.0012502670288068174,0.1662497520446795,0.43874979019165217,0.19250011444091975,0.8199996948242205,1,0.03266980271858677,-3.0850918771508646,11.765000343322756,1.2641494495686878,11.93000030517578,10.249908606850513,12.149999618530273,0.03266980271858677
4107,2006-11-01,11.302499771118164,11.537500381469727,11.287500381469727,11.524999618530273,1828800.0,-0.02185205775758514,1.0201908108691295,1.348484235470913,34.79364788721479,43.45421304919314,0.334511523363183,0.7483597450189237,0.6880225264438664,0.1472861914929613,11.941038781303558,0.2674999237060529,-0.10103684150198156,-0.6805003643035885,-1.7166350753880462,0.35563434678086914,-1.1985677198458173,-0.1624330087613597,0.7991930200347905,1.6259507025144966,-49.39937515836453,0.518067355542229,11,0.2512502670288086,0.4187502861022949,0.6825001239776611,0.44500064849853516,1.0375003814697266,2,0.061048489098031844,1.222227873639916,11.55500030517578,-3.0850918771508646,11.765000343322756,1.2641494495686878,11.93000030517578,0.061048489098031844
4108,2006-11-02,11.255000114440918,11.387499809265135,11.154999732971193,11.34000015258789,1312000.0,-0.0042025797513063345,1.5833434882353368,0.3820229053440088,32.73312155833949,42.391395258877026,0.2556559940550507,0.761457186564316,0.7117597834573903,0.21277042769388999,12.81903064269365,0.23250007629394176,-0.23789271352299224,-0.6813750267028809,-1.7617422105610743,0.39899215715531255,-1.2215586186319776,-0.14119143477378415,0.7640911321310426,10.335949405518624,-33.476429419509,0.5401835919290967,11,0.2987499237060547,0.466249942779541,0.695624589920044,0.49250030517578125,1.0550003051757812,3,0.061750305442688225,1.0201908108691295,11.302499771118164,1.222227873639916,11.55500030517578,-3.0850918771508646,11.765000343322756,0.061750305442688225
4109,2006-11-03,11.177499771118164,11.282500267028807,11.104999542236328,11.270000457763672,1285600.0,-0.00688585895466276,2.0212810856438503,1.0882428839098386,30.15563076100993,41.47814287927638,0.3749363116463371,0.8222421154981632,0.7824022303191498,0.308905382052334,13.775844431055628,0.1775007247924787,-0.34091919216023747,-0.7215003490447991,-1.85398643964532,0.4109857415557219,-1.2877433943450605,-0.15525730374453772,0.7639460235476623,8.405821779594563,-27.24494995190505,0.5662430453002605,11,0.3762502670288086,0.5437502861022949,0.6681251525878906,0.5700006484985352,1.114999771118164,4,0.10668755436007715,1.5833434882353368,11.255000114440918,1.0201908108691295,11.302499771118164,1.222227873639916,11.55500030517578,0.10668755436007715
4110,2006-11-06,11.19499969482422,11.220000267028807,10.765000343322754,11.092499732971193,3580000.0,0.001565638475902631,4.967168827270765,-1.1080994700703137,31.01181478614008,40.88265962791184,0.4239685534923119,0.7824420582213616,0.7581063658255474,0.30446308080802,14.987519193155464,0.4549999237060529,-0.445447002477664,-0.6643754005432108,-1.838515536109595,0.5097647350231735,-1.2514454683264038,-0.07730533276001772,0.6734593750498394,43.654771713525996,14.139040846901196,0.5870700677831922,11,0.3787503242492658,0.5262503623962385,0.5762500762939435,0.5750002861022931,1.204999923706053,0,0.1143368219328571,2.0212810856438503,11.177499771118164,1.5833434882353368,11.255000114440918,1.0201908108691295,11.302499771118164,0.1143368219328571
4111,2006-11-07,11.354999542236328,11.470000267028807,11.19499969482422,11.19499969482422,1683200.0,0.014292081444725824,-2.4375104308228153,1.5609747020347988,36.63703213889568,39.36195093785277,0.34842307552474594,0.5917431153100647,0.5821493861815412,0.1625356867359784,15.6061258584613,0.2750005722045863,-0.4106685751347996,-0.465625524520874,-1.6532369733457077,0.7219859243039597,-1.0594312489332918,0.12818019989154372,0.44485200633347155,76.37529705873276,43.03822259166881,0.593805724412417,11,0.13250064849853516,0.36625051498413086,0.41687536239624023,0.4887504577636719,1.2950000762939453,1,0.10127702497274615,4.967168827270765,11.19499969482422,2.0212810856438503,11.177499771118164,1.5833434882353368,11.255000114440918,0.10127702497274615
4112,2006-11-08,11.3725004196167,11.380000114440918,11.072500228881836,11.072500228881836,1712800.0,0.001541248620510638,-1.0499979337069616,1.8750029802351018,37.97203213202374,37.68444680739959,0.22265192083103713,0.5334670755814628,0.5495328658188185,0.16626658097496616,15.788368768220515,0.30749988555908203,-0.3480775969274319,-0.40487465858459437,-1.591565690846,0.7818163736768113,-0.9982201747152963,0.1884708575461076,0.3628600589270956,86.17023291299535,48.55033970282567,0.5933455161307029,11,0.07124996185302734,0.34874963760375977,0.39937448501586914,0.4712495803833008,1.359999656677246,2,0.0881512018811681,-2.4375104308228153,11.354999542236328,4.967168827270765,11.19499969482422,2.0212810856438503,11.177499771118164,0.0881512018811681
4113,2006-11-09,11.574999809265135,11.600000381469727,11.289999961853027,11.352499961853027,3322000.0,0.017806056907163414,1.2752241563950193,0.7416656865020143,57.61771936010288,38.6144294271825,-0.07821371152607348,0.27206473172019585,0.3247714393801058,-0.011931405309036691,15.557241383893924,0.3100004196166992,-0.26772698783027415,-0.15612525939941513,-1.2953869624302268,0.9831364436313965,-0.725756110914821,0.4135055921159907,0.09973906345421568,97.00591963324065,52.37076292702538,0.5696308515154063,11,-0.2087497711181623,0.14625024795532404,0.2137501239776629,0.305000305175783,1.1625003814697301,3,0.06609074349274868,-1.0499979337069616,11.3725004196167,-2.4375104308228153,11.354999542236328,4.967168827270765,11.19499969482422,0.06609074349274868
4114,2006-11-10,11.677499771118164,11.712499618530273,11.52750015258789,11.52750015258789,1616000.0,0.008855288426958152,-1.4666658189540074,0.6741560512284245,61.51710650383097,40.42148812743528,-0.24618669069722898,0.1023544858416141,0.20863979125576293,-0.09423704167721603,14.899838956594962,0.1849994659423828,-0.32402118319551576,-0.007625293731688743,-1.0713879543634413,1.0561373669000638,-0.539506624047565,0.5242560365841875,-0.9524993896484375,96.30608188017413,44.494871368901364,0.5318813303158763,11,-0.4199995994567871,0.04375028610229492,0.16875028610229492,0.2025003433227539,1.1275005340576154,4,0.05416404717582535,1.2752241563950193,11.574999809265135,-1.0499979337069616,11.3725004196167,-2.4375104308228153,11.354999542236328,0.05416404717582535
4115,2006-11-13,11.755000114440918,11.77750015258789,11.647500038146973,11.697500228881836,2078000.0,0.006636724028411756,1.5365885428781436,0.38333354526149815,62.702703074234016,42.79342313353239,-0.3634783787079634,-0.052874492181409494,0.11885262103574945,-0.14845238940208993,13.918438864189635,0.13000011444091797,-0.39247602288071093,0.11750006675720215,-0.8327714151779411,1.0677715486923454,-0.35763567421036946,0.5926358077247738,-1.010249748229981,96.80850488200139,38.884398428281514,0.4751357409675718,11,-0.4837498664855957,-0.033750057220458984,0.09124994277954102,0.2987499237060547,1.3324995040893555,0,0.04572517418652322,-1.4666658189540074,11.677499771118164,1.2752241563950193,11.574999809265135,-1.0499979337069616,11.3725004196167,0.04572517418652322
4116,2006-11-14,11.90250015258789,11.960000038146973,11.727499961853027,11.75,2073600.0,0.012547855100891958,-1.3544284238075464,2.6521818453220107,41.19319813556695,43.504484272238194,-0.510149425143231,-0.27242657205800036,-0.04205263966066397,-0.26985686284491806,12.798483974127233,0.2325000762939453,-0.42840947828699427,0.30187511444091797,-0.5350803155272104,1.1388305444090463,-0.1166026005431462,0.7203528294249821,-1.1164397949218756,93.52113826292619,37.98523814923043,0.4184777149840645,11,-0.5399999618530273,-0.18125009536743164,-0.07437515258789062,0.309999942779541,1.0874996185302734,1,0.041797896203699114,1.5365885428781436,11.755000114440918,-1.4666658189540074,11.677499771118164,1.2752241563950193,11.574999809265135,0.041797896203699114
4117,2006-11-15,12.164999961853027,12.454999923706055,11.987500190734865,12.0,3562400.0,0.022054173988652614,-3.9210606889559982,1.081965880381219,50.38266181201036,45.46554430042384,-0.7123483452537052,-0.5777395156080196,-0.3072048884072487,-0.5041903326094932,12.831794516414618,0.5524997711181641,-0.4286340381853915,0.5727499485015866,-0.23625502379332275,1.3817549207964959,0.16824746235413102,0.9772524346490421,-1.308503223358155,75.10729859666615,22.453950081380896,0.4045024861474549,11,-0.554999828338623,-0.44374990463256836,-0.330625057220459,0.0475001335144043,0.5600004196166992,2,0.03986844703642478,-1.3544284238075464,11.90250015258789,1.5365885428781436,11.755000114440918,-1.4666658189540074,11.677499771118164,0.03986844703642478
4118,2006-11-16,12.137499809265135,12.2524995803833,11.954999923706055,12.1875,1360800.0,-0.002260596191872355,2.3055636500426506,-0.3030315290581849,55.86985575919182,48.32268041133295,-0.6107252821534868,-0.5878614258410497,-0.28273141703274973,-0.4448451141707821,13.489562232850949,0.2974996566772461,-0.39318437148379104,0.5499998092651346,-0.2441563346020157,1.3441559531322849,0.15292173733155856,0.9470778811987106,-1.1531228159533686,65.76817328395114,15.004066377831947,0.39707807193357547,11,-0.5274996757507306,-0.41624975204467596,-0.268124580383299,0.0750002861022967,0.8350000381469744,3,0.04902164995913072,-3.9210606889559982,12.164999961853027,-1.3544284238075464,11.90250015258789,1.5365885428781436,11.755000114440918,0.04902164995913072
4119,2006-11-17,11.9375,12.154999732971193,11.899999618530273,12.140000343322756,1250400.0,-0.016477842422907063,1.1935576493172304,4.049991416963786,54.78500935685071,50.96414647474524,-0.32584866797027523,-0.3444855734456702,-0.08717757882397237,-0.2171930326315632,12.348778610453168,0.25500011444091975,-0.3076678654177023,0.31125001907348704,-0.4711340584757604,1.0936340966227345,-0.07994201970113579,0.7024420578481099,-0.835473172256691,35.913313059139625,-12.784409550811368,0.3911920387746234,11,-0.1737499237060547,-0.21624994277954102,-0.024374961853027344,0.27500009536743164,1.0850000381469727,4,0.06701572278407242,2.3055636500426506,12.137499809265135,-3.9210606889559982,12.164999961853027,-1.3544284238075464,11.90250015258789,0.06701572278407242
4120,2006-11-20,12.18000030517578,12.199999809265135,11.8774995803833,11.8774995803833,1050400.0,0.020314161690117682,-1.1322278093916873,-1.493828207048208,67.02996354731317,54.34113885345829,-0.4625779881258847,-0.5253154883372364,-0.3293827765462414,-0.44001032442706745,10.893425455991732,0.32250022888183416,-0.19686379452209835,0.49750032424926616,-0.27364031994684623,1.2686409684453785,0.11193000215120996,0.8830706463473224,-0.9697356297554514,62.19936316837473,7.794210010160839,0.3855703220980566,11,-0.41625022888183416,-0.4587502479553205,-0.16875004768371404,0.03249979019165217,0.8149995803833026,0,0.05131362761414815,1.1935576493172304,11.9375,2.3055636500426506,12.137499809265135,-3.9210606889559982,12.164999961853027,0.05131362761414815
4121,2006-11-21,12.207500457763672,12.24250030517578,12.09000015258789,12.140000343322756,996800.0,0.002257812142763882,1.2181871146283754,0.22314033953876497,78.1056007316634,58.80042425341826,-0.3983215385861332,-0.48660063997957437,-0.3600501485958496,-0.45553113768170306,8.932279780329196,0.15250015258788885,-0.058955391161997994,0.4671254634857185,-0.2774272690925521,1.211678196063989,0.09484909719658319,0.8394018297748538,-0.897656962480486,57.14297509879399,-3.7757012892057844,0.37227636628913524,11,-0.33500051498413086,-0.4862504005432129,-0.10312533378601074,0.004999637603759766,0.47499942779541016,1,0.0720867604151465,-1.1322278093916873,12.18000030517578,1.1935576493172304,11.9375,2.3055636500426506,12.137499809265135,0.0720867604151465
4122,2006-11-22,12.412500381469727,12.5,12.207500457763672,12.225000381469727,1024800.0,0.016792948271050934,-1.62921117149862,2.7777730682830386,82.74397998444985,61.59223098945681,-0.4920250434038387,-0.7123724610247741,-0.5678347339927701,-0.6501919700937133,9.77202538185924,0.2924995422363281,0.08796906593802589,0.6621253490447998,-0.11383653622031353,1.4380872343099131,0.274144406412244,1.0501062916773556,-1.0110443719127105,85.94384585569424,17.857341018634088,0.38798094263255634,11,-0.39875030517578125,-0.7162504196166992,-0.2531256675720215,-0.20000028610229492,0.4799995422363281,2,0.04652562915611824,1.2181871146283754,12.207500457763672,-1.1322278093916873,12.18000030517578,1.1935576493172304,11.9375,0.04652562915611824
4123,2006-11-24,12.529999732971193,12.56999969482422,12.442500114440918,12.442500114440918,476400.0,0.00946621131040426,-1.9142888283379154,0.4666646321614678,87.41355594705011,64.4696142609256,-0.5138481447637382,-0.843173419954736,-0.6839900023482013,-0.7554063908704389,10.719932783748826,0.15749931335449396,0.2073098213877813,0.7606246948242212,-0.07300401018313352,1.594253399831576,0.34381034232054297,1.1774390473278995,-1.0186893243698787,94.22383317794528,17.820267110670585,0.41681435250367754,11,-0.4212498664855975,-0.8824996948242205,-0.3706250190734881,-0.31749963760376154,0.7274999618530273,4,0.015562701728190298,-1.62921117149862,12.412500381469727,1.2181871146283754,12.207500457763672,-1.1322278093916873,12.18000030517578,0.015562701728190298
4124,2006-11-27,12.142499923706055,12.512499809265135,12.092499732971193,12.5,1647600.0,-0.030925763569290332,1.1960805824274476,-4.085732970027165,71.75660914984354,65.47560382488221,-0.05973302834062366,-0.46265813025826397,-0.29615560051568224,-0.35858849597785536,11.490872156884304,0.4375,0.3180226644674278,0.36249990463256765,-0.48504935293673057,1.2100491622018659,-0.06127472415208146,0.7862745334172168,-0.5041468007579919,38.267191267787474,-40.532380237683604,0.4237746287846491,11,0.006249904632568359,-0.49499988555908203,0.01687479019165039,0.07000017166137695,1.2650003433227521,0,0.06835494576249723,-1.9142888283379154,12.529999732971193,-1.62921117149862,12.412500381469727,1.2181871146283754,12.207500457763672,0.06835494576249723
4125,2006-11-28,12.015000343322756,12.202500343322756,11.987500190734865,12.079999923706055,1660000.0,-0.010500274340902283,-2.5833392938036015,0.18181696926367857,65.3846376147911,68.163541544796,0.12128000472149125,-0.33251719292019466,-0.15875460588669377,-0.2217789494216138,12.045356098278551,0.21500015258789062,0.3380883835550428,0.22250032424926935,-0.6314673746535355,1.0764680231520742,-0.20448352520213398,0.6494841737006727,-0.2648496317495539,4.721060257533215,-71.31239119766093,0.42698384945140255,11,0.20874929428100408,-0.367500305175783,-0.0750002861022967,0.11625003814697088,1.2599992752075178,1,0.08385348864214781,1.1960805824274476,12.142499923706055,-1.9142888283379154,12.529999732971193,-1.62921117149862,12.412500381469727,0.08385348864214781
4126,2006-11-29,11.932499885559082,12.145000457763672,11.8725004196167,12.102499961853027,1652000.0,-0.006866454881919504,1.1372462488967343,2.6154026732397972,62.669676423780224,69.52876539054822,0.2329842232478505,-0.23218983543011973,-0.06815496099162743,-0.1305932577195339,12.085417050665217,0.27250003814697266,0.33858978246449745,0.12112488746643102,-0.7274103827752345,0.9696601577080965,-0.30314274765440175,0.5453925225872638,-0.08396729599575714,8.60208290890792,-63.41658138003763,0.4242676351208325,11,0.28875017166137695,-0.2849998474121094,-0.07250022888183594,0.11875009536743164,1.432499885559082,2,0.08904253175697541,-2.5833392938036015,12.015000343322756,1.1960805824274476,12.142499923706055,-1.9142888283379154,12.529999732971193,0.08904253175697541
4127,2006-11-30,11.99250030517578,12.09000015258789,11.932499885559082,11.975000381469727,949200.0,0.005028319312142759,-2.073148492742836,-0.10294068148413052,60.09674662154837,69.99841993081006,0.1630923844419243,-0.2507002087514145,-0.12128747775352444,-0.1853034817132766,11.734359590419425,0.1575002670288086,0.33175386092754167,0.14662528038024725,-0.670314431548185,0.9635649923086795,-0.261844575583968,0.5550951363444625,0.577499389648441,17.204302545458226,-49.519883322881974,0.40846985596421587,11,0.2287497520446795,-0.32500028610229315,-0.2712502479553205,-0.07999992370605291,1.29249954223633,3,0.05753592352092829,1.1372462488967343,11.932499885559082,-2.5833392938036015,12.015000343322756,1.1960805824274476,12.142499923706055,0.05753592352092829
4128,2006-12-01,11.949999809265135,12.0,11.795000076293945,11.927499771118164,1282400.0,-0.0035439228542110124,2.3469260651921746,1.2857220708447157,56.78704732550849,70.22086859399425,0.1969057306629729,-0.161755708118422,-0.07380262736885079,-0.13610950041601022,11.218721671481802,0.2049999237060547,0.3780888798957083,0.06937479972839178,-0.6994469130463727,0.8381965125031563,-0.3150360566589896,0.45378565611577315,0.607249889373783,21.602758279690324,-39.67017154249743,0.3844108563873822,12,0.2325000762939471,-0.2824997901916486,-0.22874975204467596,-0.03749942779540838,1.742500305175783,4,0.07887030372253023,-2.073148492742836,11.99250030517578,1.1372462488967343,11.932499885559082,-2.5833392938036015,12.015000343322756,0.07887030372253023
4129,2006-12-04,12.369999885559082,12.432499885559082,12.1274995803833,12.145000457763672,1771200.0,0.03514645046005027,-1.3461455227028474,9.999957614547476,63.08509938908037,69.7825503541906,-0.17354228008079708,-0.514199233644991,-0.4753726968757874,-0.5459877485591313,10.735804346587575,0.4825000762939471,0.39686575484655506,0.4297498703002933,-0.2930607645637693,1.152560505164356,0.06834455286826113,0.7911551877323255,0.1567598281860363,90.19607549811734,32.037687338803224,0.3614053174320314,12,-0.1875,-0.7024998664855957,-0.648749828338623,-0.45749950408935547,1.380000114440918,0,0.07174614530928314,2.3469260651921746,11.949999809265135,-2.073148492742836,11.99250030517578,1.1372462488967343,11.932499885559082,0.07174614530928314
4130,2006-12-05,12.475000381469727,12.55500030517578,12.38249969482422,12.44499969482422,1290800.0,0.00848831826047336,-1.2258044668676604,0.1333367241839627,62.405200881141006,68.03806148191033,-0.2595956295131092,-0.546402839100443,-0.5643728243849395,-0.6355625386378598,9.736461222412329,0.18500041961669744,0.40961642558523614,0.4707503318786621,-0.1989396344190375,1.1404402981763617,0.1359053487298123,0.8055953150275119,-0.6800003051757812,89.4736974193081,34.310074981535735,0.3348449831488495,12,-0.29250049591064453,-0.8075003623962402,-0.7537503242492676,-0.5625,1.0574998855590803,1,0.07474948753863031,-1.3461455227028474,12.369999885559082,2.3469260651921746,11.949999809265135,-2.073148492742836,11.99250030517578,0.07474948753863031
4131,2006-12-06,12.505000114440918,12.512499809265135,12.362500190734865,12.4975004196167,846400.0,0.002404788140588199,12.333841980334105,0.24998410579186425,58.19277174882203,65.31014945572946,-0.27150920274363877,-0.5120848251036669,-0.5830129522527088,-0.6438976707811435,9.28609046728202,0.14999961853026988,0.4428810439508588,0.44325003623962367,-0.1881063036146493,1.0746063760938966,0.12757186631248807,0.7589282061667593,-0.6948000335693365,93.42102951621142,39.0955621357433,0.3156781699271361,12,-0.32250022888183594,-0.8375000953674316,-0.7962501049041748,-0.5924997329711914,1.2674999237060547,2,0.061575329631556874,-1.2258044668676604,12.475000381469727,-1.3461455227028474,12.369999885559082,2.3469260651921746,11.949999809265135,0.061575329631556874
4132,2006-12-07,12.375,12.522500038146973,12.335000038146973,12.50749969482422,882000.0,-0.010395850719808641,1.3076868903834642,-17.667344862665548,55.4535042866059,61.759032604569,-0.16470881811418536,-0.319510574801086,-0.4432520215365727,-0.49197059604773585,8.571081581574878,0.1875,0.42883891919796113,0.263124942779541,-0.292461344728272,0.818711230287354,-0.014668200974366385,0.5409180865334484,-0.5499039146423339,76.31575645173046,22.46952660545285,0.27779314375390685,12,-0.19999980926513672,-0.7074999809265137,-0.7374999523162842,-0.46249961853027344,1.0649995803833008,3,0.07999998150449805,12.333841980334105,12.505000114440918,-1.2258044668676604,12.475000381469727,-1.3461455227028474,12.369999885559082,0.07999998150449805
4133,2006-12-08,12.34000015258789,12.479999542236328,12.274999618530273,12.38249969482422,536800.0,-0.0028282704979482043,-1.3768022998673153,0.32075200092129663,59.999999999999986,60.45274269903083,-0.17823838460919283,-0.23637956327369025,-0.4012758434754211,-0.43753953410425517,8.290077173673094,0.2049999237060547,0.39416953263271104,0.18987507820129323,-0.31290798365426653,0.692658140056853,-0.06151645272648665,0.4412666091290731,-0.5003059828338614,49.707651912811095,-6.142305925484166,0.2513915309277799,12,-0.16499996185302734,-0.6725001335144043,-0.7025001049041748,-0.42749977111816406,1.1549997329711914,4,0.07658020122682396,1.3076868903834642,12.375,12.333841980334105,12.505000114440918,-1.2258044668676604,12.475000381469727,0.07658020122682396
4134,2006-12-11,12.3100004196167,12.414999961853027,11.967499732971193,11.967499732971193,2166400.0,-0.002431096645075792,-1.6131347838435532,-8.058926487747579,53.61111390737813,59.14457339820717,-0.13631501109897037,-0.16502583306099083,-0.36152254345478596,-0.38732731474780735,8.071944550317253,0.44750022888183416,0.32542651142333057,0.12825031280517507,-0.32665023846137053,0.5831508640717207,-0.09919996282809862,0.35570058843844876,-0.4560001271542351,58.29793243609581,3.116830774098773,0.2274502756332732,12,-0.13500022888183594,-0.6425004005432129,-0.6725003719329834,-0.4237504005432129,0.9949998855590803,0,0.11230703880571169,-1.3768022998673153,12.34000015258789,1.3076868903834642,12.375,12.333841980334105,12.505000114440918,0.11230703880571169
4135,2006-12-12,12.292499542236328,12.432499885559082,12.11750030517578,12.354999542236328,2052000.0,-0.001421679673745735,1.8965387212473745,-0.18248138598533248,52.37427488822303,58.000639894256366,-0.08416181478706619,-0.11087689097159625,-0.33024062318808767,-0.3472751255009392,7.978927250098505,0.31499958038330256,0.23055939215679366,0.08387446403503418,-0.3261688018572091,0.49391772992727745,-0.12114716891108834,0.2888960969811567,-0.4244792495195977,58.55849199257668,3.475786224844498,0.20502163294612197,12,-0.11749935150146484,-0.6249995231628418,-0.6549994945526123,-0.5349993705749512,1.007500648498537,1,0.11856827431685346,-1.6131347838435532,12.3100004196167,-1.3768022998673153,12.34000015258789,1.3076868903834642,12.375,0.11856827431685346
4136,2006-12-13,12.399999618530273,12.449999809265135,12.27750015258789,12.385000228881836,758800.0,0.00874517635120342,2.0000000000000617,-0.239990234375,49.630701475616384,56.837745989152815,-0.13228426921714664,-0.18887842876876704,-0.4266978757735149,-0.4321681821110879,8.288039213010483,0.17249965667724432,0.18902844090665738,0.16649956703185964,-0.22530596695976257,0.5583051010234819,-0.029403199963951465,0.36240233402767075,-0.5182397255643618,77.92786445803829,25.643916495833302,0.19590276699581086,12,-0.22499942779541016,-0.5787496566772461,-0.7524995803833008,-0.6787495613098145,1.0399999618530273,2,0.0913307002692283,1.8965387212473745,12.292499542236328,-1.6131347838435532,12.3100004196167,-1.3768022998673153,12.34000015258789,0.0913307002692283
4137,2006-12-14,12.649999618530273,12.6850004196167,12.354999542236328,12.354999542236328,1754400.0,0.02016129094281638,-1.2372935053179452,19.667472024415055,53.28766500509753,56.448925731329375,-0.312022275250456,-0.42233373448385336,-0.6655849622324475,-0.6587561117469818,8.065897600204778,0.3300008773803711,0.1815155429418347,0.39224958419799805,-0.03968568919938775,0.8241848575953838,0.17628194749930515,0.608217220896691,-0.7547749173201641,95.12184423821763,46.15427162341403,0.21596763669869312,12,-0.3237495422363281,-0.7712492942810059,-1.0456244945526123,-0.9287495613098145,0.5975008010864258,3,0.0887352137127666,2.0000000000000617,12.399999618530273,1.8965387212473745,12.292499542236328,-1.6131347838435532,12.3100004196167,0.0887352137127666
4138,2006-12-15,12.732500076293945,12.852499961853027,12.670000076293945,12.744999885559082,2309600.0,0.006521775513955053,-1.6545474722393692,-0.04237222383861895,69.40786955763383,57.151455750057536,-0.30380000248854167,-0.4827221324684565,-0.7459396513428249,-0.7304197376675674,8.053324929435208,0.2025003433227539,0.19137092707861392,0.44500002861022914,-0.03170458074310112,0.9217046379635594,0.206647723933564,0.6833523332868943,-0.8056843463475722,86.4406944040345,34.62753228066546,0.2383523046766648,12,-0.32250022888183594,-0.661250114440918,-1.1499998569488525,-1.0112500190734863,1.4125003814697266,4,0.05556642449243854,-1.2372935053179452,12.649999618530273,2.0000000000000617,12.399999618530273,1.8965387212473745,12.292499542236328,0.05556642449243854
4139,2006-12-18,12.737500190734865,12.949999809265135,12.675000190734865,12.7524995803833,1512400.0,0.00039270484280051754,-2.928583106267079,1.1999694819560645,75.84967257818401,58.64528593861787,-0.28070742791843806,-0.4476673746812825,-0.7402292061228728,-0.7259208841797733,8.253551440356627,0.2749996185302699,0.2096650609943005,0.4100001335144068,-0.07718829471597921,0.8971885617447928,0.1664059193992138,0.6535943476295998,-0.7551434068740921,74.47450509142148,16.014462767974507,0.24359421411519291,12,-0.278750419616701,-0.4987502098083514,-1.1937501430511492,-1.016250133514406,1.304999351501463,0,0.059470043845433196,-1.6545474722393692,12.732500076293945,-1.2372935053179452,12.649999618530273,2.0000000000000617,12.399999618530273,0.059470043845433196
4140,2006-12-19,12.80500030517578,12.84000015258789,12.649999618530273,12.729999542236328,1310800.0,0.005299321957224601,1.6206887479940018,-5.0002543234999655,81.55511054668716,61.241101360602876,-0.3313156908219863,-0.49112342673906006,-0.7980284452061337,-0.7821557147413163,8.342045215896334,0.1900005340576172,0.24663382286839663,0.4462502479553212,-0.0797362921569853,0.9722367880676277,0.18325697789916795,0.7092435180114744,-0.7452320792826583,78.4387244439969,13.107209948409377,0.26299327005615364,12,-0.3462505340576154,-0.5062503814697248,-1.3156251907348615,-1.0837502479553205,1.295000076293947,1,0.039047246238479216,-2.928583106267079,12.737500190734865,-1.6545474722393692,12.732500076293945,-1.2372935053179452,12.649999618530273,0.039047246238479216
4141,2006-12-20,13.087499618530273,13.234999656677244,12.765000343322756,12.774999618530273,1631600.0,0.022061640501508384,-1.8270758640470475,4.166624281572755,84.11209733292297,64.42538947686033,-0.583901546563812,-0.7423771740118319,-1.0719381067619675,-1.058219096815371,8.656387291353365,0.46999931335448863,0.2415868518803883,0.6847496032714844,0.07196934774449204,1.2975298587984767,0.3783594755079882,0.9911397310349805,-0.956512865967392,83.23863420851019,11.331105874948946,0.3063901277634965,12,-0.4862499237060547,-0.6062498092651367,-1.5912494659423828,-1.3662495613098145,1.0575008392333984,2,0.016236911434458934,1.6206887479940018,12.80500030517578,-2.928583106267079,12.737500190734865,-1.6545474722393692,12.732500076293945,0.016236911434458934
4142,2006-12-21,12.989999771118164,13.25,12.914999961853027,13.125,1410400.0,-0.007449845291614077,-1.3508787193318252,-0.432000732421875,81.32528493878968,66.7948655811703,-0.4358210079946474,-0.6317862065550681,-0.9702700432617277,-0.9495956158442933,8.46546250179951,0.33500003814697266,0.23044868362254078,0.5583747863769535,-0.10838726007411204,1.225136832828019,0.22499376315142072,0.8917558096024862,-0.748611728143846,56.666656070292106,-20.711644791809775,0.33338102322553265,12,-0.38124990463256836,-0.4674997329711914,-1.448124647140503,-1.268749713897705,1.2800006866455078,3,0.034642018259743335,-1.8270758640470475,13.087499618530273,1.6206887479940018,12.80500030517578,-2.928583106267079,12.737500190734865,0.034642018259743335
4143,2006-12-22,12.725000381469727,12.984999656677244,12.625,12.984999656677244,1357200.0,-0.020400261302362388,1.7692358479839143,1.92591729185209,61.79403551216742,67.70407909281354,-0.12344800291192826,-0.3704204600883543,-0.7125582621389928,-0.6757788198875652,7.792402744262334,0.36499977111816406,0.22580413144990885,0.28362536430358887,-0.39479470366574887,0.9620454322729266,-0.05558466968108,0.6228353982882577,-0.36257890365232726,16.00006103515625,-57.28838256946713,0.3392100339846691,12,-0.04125022888183594,-0.2025003433227539,-1.059375286102295,-1.0037503242492676,1.2749996185302734,4,0.041060905499684,-1.3508787193318252,12.989999771118164,-1.8270758640470475,13.087499618530273,1.6206887479940018,12.80500030517578,0.041060905499684
4144,2006-12-26,12.97249984741211,13.02750015258789,12.789999961853027,12.789999961853027,840800.0,0.019449859215941112,-1.6027434483839782,-0.7019245934951942,65.0986264766765,69.11789593597504,-0.2984772117234016,-0.5824106713576853,-0.9677628182779259,-0.921314913139188,8.056255397707208,0.30249977111816406,0.24499706754729722,0.4896248340606686,-0.21293106611003942,1.1921807342313766,0.13834688397531458,0.8409027841460226,-0.5035689469327984,55.5999755859375,-14.995022810705564,0.35127795008535384,12,-0.20874977111816406,-0.4499998092651367,-1.3068747520446777,-1.2512497901916504,1.0375003814697266,1,0.09038355167801093,1.7692358479839143,12.725000381469727,-1.3508787193318252,12.989999771118164,-1.8270758640470475,13.087499618530273,0.09038355167801093
4145,2006-12-27,13.022500038146973,13.112500190734865,12.880000114440918,13.0625,714400.0,0.003854321936634042,2.3214215162021468,-0.2191780106080004,65.5172433514441,70.88306725551146,-0.2615409328559064,-0.5829495781779634,-1.0285921458904284,-0.9669653188048422,8.665172904118258,0.2325000762939471,0.2611273318427436,0.48925004005432093,-0.21652515076478984,1.1950252308734317,0.13636244464476555,0.8421376354638763,-0.4598408457251786,63.600006103515625,-3.937969967736052,0.3528875954095554,12,-0.2200002670288086,-0.5,-1.2799999713897705,-1.3012499809265137,1.0024995803833008,2,0.07832593596478854,-1.6027434483839782,12.97249984741211,1.7692358479839143,12.725000381469727,-1.3508787193318252,12.989999771118164,0.07832593596478854
4146,2006-12-28,12.994999885559082,13.112500190734865,12.9399995803833,13.05500030517578,672000.0,-0.0021117414096628595,-1.0294066498746415,1.5000119209402794,69.8083083641221,72.71869429540308,-0.15730659363441823,-0.49726320156092285,-1.0102878943359777,-0.9351912221446117,9.588623552867553,0.17250061035156428,0.2999215151938941,0.40862488746643066,-0.26601815939941176,1.083267934332273,0.07130336403350945,0.7459464108993519,-0.34985979622790353,59.19998168945313,-6.929096845233708,0.33732152343292154,12,-0.05749988555908203,-0.4724998474121094,-1.2524998188018799,-1.273749828338623,0.9825000762939453,3,0.08503274379698889,2.3214215162021468,13.022500038146973,-1.6027434483839782,12.97249984741211,1.7692358479839143,12.725000381469727,0.08503274379698889
4147,2006-12-29,12.682499885559082,12.954999923706055,12.682499885559082,12.8774995803833,738000.0,-0.02404771086972235,-1.7948765601158105,3.2499721846937306,59.294431007023285,71.5949789008908,0.17912533154909482,-0.1374677429764084,-0.7008915151821569,-0.6190334384659106,10.26462297093847,0.3125,0.34003890460921227,0.06162490844726598,-0.5530514317698625,0.6763012486643944,-0.24571326166129737,0.3689630785558293,0.567500114440918,11.794843705067242,-54.081136672300026,0.30733817010856407,12,0.25500011444091797,-0.15999984741210938,-0.885624885559082,-0.961249828338623,1.25,4,0.11531642699795053,-1.0294066498746415,12.994999885559082,2.3214215162021468,13.022500038146973,-1.6027434483839782,12.97249984741211,0.11531642699795053
4148,2007-01-03,12.892499923706055,12.97249984741211,12.477499961853027,12.667499542236328,2206400.0,0.01655825271373268,1.5714264482217082,-1.153849915880903,64.40048190612262,70.32284660399509,-0.006472607485836335,-0.2880037569891911,-0.9083951409153901,-0.8200058824914542,10.527373438097335,0.49499988555908203,0.38797724368608044,0.22449994087219238,-0.3133260068686674,0.7623258886130522,-0.04441303299823751,0.4934129147426223,0.3461500740051271,65.35430114470896,-1.4191036762185405,0.2689129738704295,1,-0.028749942779541016,-0.36999988555908203,-1.0374999046325684,-1.1712498664855957,0.755000114440918,2,0.10684510701642447,-1.7948765601158105,12.682499885559082,-1.0294066498746415,12.994999885559082,2.3214215162021468,13.022500038146973,0.10684510701642447
4149,2007-01-04,13.25749969482422,13.297499656677244,12.899999618530273,12.904999732971193,2931600.0,0.028311015961072217,-1.1931025048078001,1.566663840969779,70.35866218345646,69.07879678585834,-0.3240284524937991,-0.6146168838507151,-1.2321111340358915,-1.1786339237124697,10.647465662816586,0.40499973297118963,0.4221335922136671,0.5451247215271007,-0.034038489664540705,1.124287932718742,0.25554311593128,0.8347063271229214,-0.7799997329711932,95.12195405614162,26.181294123217853,0.2895816055958209,1,-0.3699998855590838,-0.7112498283386248,-1.3793747425079363,-1.5362496376037615,0.4125003814697248,3,0.05600605862851005,1.5714264482217082,12.892499923706055,-1.7948765601158105,12.682499885559082,-1.0294066498746415,12.994999885559082,0.05600605862851005
4150,2007-01-05,13.407500267028807,13.612500190734865,13.199999809265135,13.199999809265135,2383200.0,0.0113143937889848,-2.9758985200846007,0.5886538445930042,70.88084740851541,67.6086579053686,-0.4241841571820206,-0.7285268873600277,-1.3347681474401725,-1.3198888023558588,10.75825601023144,0.4125003814697301,0.427836697971097,0.6485002994537332,0.0034107838373067523,1.2935898150701597,0.32595554164552,0.9710450572619465,-0.9300003051757795,81.9383363554017,13.550615846770157,0.3225447578082129,1,-0.3625001907348615,-0.7037501335144025,-1.509375333786009,-1.6862502098083478,0.24749946594238637,4,0.04493753122158606,-1.1931025048078001,13.25749969482422,1.5714264482217082,12.892499923706055,-1.7948765601158105,12.682499885559082,0.04493753122158606
4151,2007-01-08,13.274999618530273,13.387499809265135,13.022500038146973,13.36750030517578,897200.0,-0.00988257660709313,4.5094431968677435,-0.4457854582222545,63.61655728154212,65.64102149900778,-0.29311364946273777,-0.5643147549126333,-1.1553262943349942,-1.1754920298286091,10.747920576196618,0.38500022888183416,0.4241403897763405,0.4774996757507317,-0.1950856031435979,1.1500849546450613,0.1412070363035678,0.8137923151978956,-0.7520996475219732,70.26427276256277,5.041026674480136,0.33629263944716453,1,-0.22999954223632812,-0.5712494850158691,-1.3393747806549072,-1.5537495613098145,0.44250011444091975,0,0.05649717676474286,-2.9758985200846007,13.407500267028807,-1.1931025048078001,13.25749969482422,1.5714264482217082,12.892499923706055,0.05649717676474286
4152,2007-01-09,13.364999771118164,13.392499923706055,13.037500381469727,13.210000038146973,1296000.0,0.006779672706149098,2.3809474071416568,-1.6756603501247822,63.73506531375373,65.85669147696181,-0.36244051223260243,-0.6074901009859026,-1.2338481715592273,-1.256065544445903,10.819764057733146,0.3549995422363281,0.41014897083397805,0.5179998397827141,-0.16922293475495742,1.2052226143203857,0.17438845251387924,0.861611227051549,-0.798515791320801,78.19380002587931,15.00775057547284,0.34361138726883567,1,-0.31999969482421875,-0.6612496376037598,-1.4306247234344482,-1.643749713897705,0.4675006866455078,1,0.045828671995825854,4.5094431968677435,13.274999618530273,-2.9758985200846007,13.407500267028807,-1.1931025048078001,13.25749969482422,0.045828671995825854
4153,2007-01-10,13.28499984741211,13.30500030517578,13.100000381469727,13.267499923706055,1328800.0,-0.0059857781575825,6.13032805917708,0.11290292809283266,61.514190395545256,65.45842080128057,-0.21752611288824397,-0.47754728454821915,-1.1410480513508574,-1.1708805005428822,11.071328976792342,0.2649993896484375,0.3591743881434919,0.3907499313354492,-0.2794347805836157,1.0609346432545141,0.05565757537591587,0.7258422872949826,-0.6766752191772465,54.03507644781016,-7.404027670892155,0.33509235595953274,1,-0.23999977111816406,-0.5812497138977051,-1.3406248092651367,-1.5637497901916504,0.7049999237060547,2,0.048739182957017846,2.3809474071416568,13.364999771118164,4.5094431968677435,13.274999618530273,-2.9758985200846007,13.407500267028807,0.048739182957017846
4154,2007-01-11,13.692500114440918,13.727499961853027,13.204999923706055,13.212499618530273,2356000.0,0.03067371258631879,-1.1111117533161865,27.428719346049046,66.32934492131093,65.54865430904354,-0.572341634493295,-0.818108456103543,-1.523656700342567,-1.5709730143781648,12.195906835147483,0.5225000381469727,0.3280994064429059,0.7291252136230462,0.028187272351246406,1.430063154894846,0.3786562429871463,1.079594184258946,-1.0440084637060547,95.03548209932823,34.27005567366483,0.3504689706359002,1,-0.5900001525878906,-0.8450002670288086,-1.7675001621246338,-1.971250057220459,0.11499977111816406,3,-0.0032864762401195735,6.13032805917708,13.28499984741211,2.3809474071416568,13.364999771118164,4.5094431968677435,13.274999618530273,-0.0032864762401195735
4155,2007-01-12,13.75,13.75,13.489999771118164,13.619999885559082,1964000.0,0.004199370829176763,3.0,0.27083329194126166,63.28987563399727,64.82438400569634,-0.5764087695359628,-0.8019329537843056,-1.549764347177117,-1.6210547553678527,13.444341652360489,0.26000022888183594,0.3637354931600534,0.7137500762939446,0.00348972241538803,1.4240104301725012,0.3586198993546663,1.0688802532332229,-1.0367678505980464,100.0,40.339114051456164,0.35513017693927806,1,-0.6362500190734863,-0.8912501335144043,-1.8250000476837158,-2.028749942779541,0.18000030517577947,4,-0.005818176269531294,-1.1111117533161865,13.692500114440918,6.13032805917708,13.28499984741211,2.3809474071416568,13.364999771118164,-0.005818176269531294
4156,2007-01-16,13.532500267028807,13.800000190734865,13.470000267028807,13.75,1397200.0,-0.01581816239790501,1.0787389276198993,-1.6730733961779838,60.382783852697905,64.94531209966019,-0.30692268935972145,-0.5220022156502822,-1.2959825367622724,-1.40570906468343,14.8455831782258,0.32999992370605824,0.3707796949487445,0.4396253108978261,-0.23682883044351222,1.1160794522391644,0.10139824022715693,0.7778523815684952,-0.736326689579009,64.91803401710197,4.676876531925515,0.3382270706706693,1,-0.3937501907348615,-0.6487503051757777,-1.6075003147125226,-1.8112502098083478,0.48999977111816584,1,0.009052241900992186,3.0,13.75,-1.1111117533161865,13.692500114440918,6.13032805917708,13.28499984741211,0.009052241900992186
4157,2007-01-17,13.772500038146973,13.795000076293945,13.462499618530273,13.557499885559082,1228000.0,0.01773506494604793,1.5576935773759308,-0.9885076622892516,70.24153478321283,65.59431797489243,-0.42023852106244597,-0.7099971870221644,-1.4880232619932947,-1.6450920399680022,15.792248308104673,0.3325004577636719,0.38137346864096244,0.6235000610351555,-0.08380093246844922,1.3308010545387603,0.26984956428335316,0.9771505577869579,-0.8759437993686685,96.07140570270124,28.98510975886616,0.35365049675180277,1,-0.4225001335144043,-0.8887500762939435,-1.8475000858306885,-2.0512499809265137,0.12749958038330078,2,-0.003993487385982264,1.0787389276198993,13.532500267028807,3.0,13.75,-1.1111117533161865,13.692500114440918,-0.003993487385982264
4158,2007-01-18,13.4399995803833,13.9350004196167,13.425000190734865,13.90999984741211,1924800.0,-0.024142345750060912,-1.0400048065277299,-2.186046202161069,58.7464819340825,64.30407572496199,-0.0021321770342979107,-0.3391640744315261,-1.1089073408938344,-1.3103093839252402,16.476972940167656,0.5100002288818342,0.38234275962525466,0.25562462806701625,-0.4345295312964357,0.9457787874304682,-0.08945245161470972,0.6007017077487422,-0.4530989464093409,32.191711922619184,-34.84604747833871,0.34507707968172613,1,0.038750648498535156,-0.48874950408935547,-1.518749475479126,-1.7187495231628418,0.37000083923339844,3,0.029203935240686762,1.5576935773759308,13.772500038146973,1.0787389276198993,13.532500267028807,3.0,13.75,0.029203935240686762
4159,2007-01-19,13.494999885559082,13.539999961853027,13.40999984741211,13.489999771118164,1021200.0,0.004092284739060537,1.7368368217637906,-0.010638535319409696,58.82352103104328,62.964372794131755,-0.022238842429826988,-0.35258170119137233,-1.1131935145568672,-1.3536231539030013,16.94382479534266,0.13000011444091797,0.42975287762437553,0.2727499485015876,-0.39698466268366417,0.9424845596868394,-0.06211735709103827,0.6076172540942135,-0.394327277307994,16.19046581035889,-49.16373369898946,0.33486730559262545,1,-0.016249656677246094,-0.5437498092651367,-1.5737497806549072,-1.773749828338623,-0.4700002670288086,4,0.03668024377597656,-1.0400048065277299,13.4399995803833,1.5576935773759308,13.772500038146973,1.0787389276198993,13.532500267028807,0.03668024377597656
4160,2007-01-22,13.30500030517578,13.517499923706055,13.225000381469727,13.512499809265135,1247600.0,-0.014079257650577715,1.6896542652313593,-41.498950982262066,55.45775174053887,62.05783884513139,0.16951879600324382,-0.12986077772919025,-0.8742061600133599,-1.1529232325991412,17.273792476930193,0.2924995422363281,0.4474155216743565,0.05775036811828471,-0.5831103200619872,0.6986110562985566,-0.2626799759718512,0.37818071220842064,-0.10420835956081831,11.267594282789691,-52.59865284521565,0.3204303440901358,1,0.18125009536743342,-0.27874994277953924,-1.3837502002716047,-1.5837502479553205,-0.07500076293945135,0,0.03776772407797879,1.7368368217637906,13.494999885559082,-1.0400048065277299,13.4399995803833,1.5576935773759308,13.772500038146973,0.03776772407797879
4161,2007-01-23,13.300000190734865,13.420000076293945,13.192500114440918,13.229999542236328,972000.0,-0.00037580716469198805,-2.1379412403070184,-0.3373533291356329,62.19151051394835,61.88633275626413,0.19940807499273383,-0.11396756094467797,-0.8244244138531958,-1.1425321272876339,16.685424206104695,0.22749996185302734,0.4158341624906754,0.04212522506714045,-0.5946166631823679,0.6788671133166488,-0.27624571905761286,0.36049616919189376,0.6350002288818342,14.478118802725243,-53.66254896822819,0.3183709441247539,1,0.21750020980834783,-0.19374990463257014,-1.3787500858306903,-1.578750133514406,-0.07999992370605824,1,0.04736842897790261,1.6896542652313593,13.30500030517578,1.7368368217637906,13.494999885559082,-1.0400048065277299,13.4399995803833,0.04736842897790261
4162,2007-01-24,13.4399995803833,13.4399995803833,13.19499969482422,13.260000228881836,1190400.0,0.010526269747421768,1.7222307582267755,2.5713954850750698,61.11674171484739,61.84217179174214,0.07952959871762211,-0.2303349213947623,-0.9176562583102541,-1.2757926958423589,16.052490732258196,0.24499988555908025,0.3729295090742131,0.15962462425232005,-0.4690127270180824,0.7882619755227225,-0.15469405138288117,0.47394329988752126,0.4801508331298834,33.33324770604494,-33.707458465234396,0.3143186756352015,1,0.12375068664550781,-0.2949995994567871,-1.4418745040893555,-1.7187495231628418,-0.31999969482421875,2,0.043340809222484955,-2.1379412403070184,13.300000190734865,1.6896542652313593,13.30500030517578,1.7368368217637906,13.494999885559082,0.043340809222484955
4163,2007-01-25,13.2475004196167,13.505000114440918,13.157500267028807,13.4399995803833,964800.0,-0.014322854670886231,1.1550362839552282,-1.069443634995735,49.78167521017271,60.00354182383789,0.29742777950894705,0.003494870661391758,-0.6861903232942481,-1.0821563083177868,16.400237900164264,0.34749984741211115,0.3584298636402927,-0.05899953842163086,-0.6313663456695284,0.5133672688262667,-0.34518294204558053,0.2271838652023188,0.6580969879150391,23.529470429839787,-38.30847560844893,0.28618340362394895,1,0.2987499237060547,-0.04125022888183594,-1.1450002193450928,-1.5262503623962402,-0.3925008773803711,3,0.04925451430425043,1.7222307582267755,13.4399995803833,-2.1379412403070184,13.300000190734865,1.6896542652313593,13.30500030517578,0.04925451430425043
4164,2007-01-26,14.145000457763672,14.324999809265135,13.350000381469727,13.40999984741211,5630000.0,0.06774863255093533,-1.2807016369744708,-3.818201634877384,62.1399231220619,59.875769322511744,-0.5913183945884253,-0.8449832195264158,-1.536795533545149,-1.969376705808381,17.2515988699373,1.0774993896484357,0.3597509373746295,0.779875469207763,0.11831320340870732,1.4414377350068186,0.44909433630823514,1.1106566021072908,-0.9875001907348651,84.58249061437087,24.242524389018257,0.33078113289952743,1,-0.403750419616701,-0.7437505722045898,-1.9043755531311035,-2.356250286102295,-0.9950008392333984,4,-0.023683282241472314,1.1550362839552282,13.2475004196167,1.7222307582267755,13.4399995803833,-2.1379412403070184,13.300000190734865,-0.023683282241472314
4165,2007-01-29,14.042499542236328,14.232500076293945,13.970000267028807,14.104999542236328,2141200.0,-0.00724644130153318,-1.5301363189292774,-0.085033942992381,62.759767274904306,60.1398785916458,-0.4950196898763721,-0.6979317463400712,-1.3901224399044096,-1.8567285650504353,17.94650154686806,0.2624998092651385,0.3729157172044353,0.6263745784759518,-0.07973879838696085,1.3324879553388644,0.27331789004449547,0.9794312669074081,-0.8849992752075213,75.8029654994398,16.027739211140926,0.35305668843145604,1,-0.30124950408935725,-0.6412496566772461,-1.6937496662139893,-2.2049994468688965,-0.6224994659423828,0,-0.07245860472672039,-1.2807016369744708,14.145000457763672,1.1550362839552282,13.2475004196167,1.7222307582267755,13.4399995803833,-0.07245860472672039
4166,2007-01-30,14.100000381469727,14.162500381469727,13.957500457763672,13.975000381469727,1501600.0,0.004094772377271516,-1.5625014901175405,-2.0,62.35294985052159,59.2633691546801,-0.5180315536226825,-0.7045255227918581,-1.406627296216783,-1.9049221685231323,18.661439821259137,0.2049999237060547,0.33723024881034824,0.6286253929138184,-0.11087933897902325,1.36813012480666,0.25887302696739845,0.9983777588602383,-0.919150123596193,80.72809284666397,22.320908263067018,0.3697523659464204,1,-0.3587503433227557,-0.6987504959106445,-1.7212505340576172,-2.262500286102295,-0.8700008392333984,1,-0.06170218551034623,-1.5301363189292774,14.042499542236328,-1.2807016369744708,14.145000457763672,1.1550362839552282,13.2475004196167,-0.06170218551034623
4167,2007-01-31,14.145000457763672,14.212499618530273,13.927499771118164,14.042499542236328,2523200.0,0.0031914946862756643,1.4000064247739283,0.82000732421875,64.62585806344464,59.91663316905367,-0.5639400186136267,-0.6686214587998336,-1.4177256845516926,-1.936306970903459,20.297629687635894,0.2849998474121094,0.3113937428069242,0.6005004405975338,-0.09869027636914218,1.2996911575642098,0.2509050821141958,0.9500957990808718,-0.9412672088623069,84.58249061437087,24.563834469935998,0.3495953584833384,1,-0.403750419616701,-0.7437505722045898,-1.6037507057189941,-2.1650004386901855,-0.9150009155273438,2,-0.06539414357015216,-1.5625014901175405,14.100000381469727,-1.5301363189292774,14.042499542236328,-1.2807016369744708,14.145000457763672,-0.06539414357015216
4168,2007-02-01,14.270000457763672,14.352499961853027,14.079999923706055,14.172499656677244,1769600.0,0.008837044606201605,1.0761922754140767,0.9512188314105123,60.86548043828462,60.143517547636044,-0.6244952738914513,-0.7221565888275308,-1.5057859585566717,-2.04682660313798,22.645490980277092,0.27250003814697266,0.3130204003361605,0.6566254138946537,-0.04352385743143472,1.356774685220742,0.30655077823161037,1.006700049557697,-1.0438418776550318,91.77061958890674,34.686741913506,0.350074635663044,2,-0.5150003433227539,-0.8550004959106445,-1.7043755054473877,-2.2825002670288086,-0.9250001907348651,3,-0.08058868502550931,1.4000064247739283,14.145000457763672,-1.5625014901175405,14.100000381469727,-1.5301363189292774,14.042499542236328,-0.08058868502550931
4169,2007-02-02,14.0,14.244999885559082,13.975000381469727,14.227499961853027,2044000.0,-0.018920844365970302,1.0571405735129027,-2.3333137709439407,54.355399423276424,60.0210339568291,-0.3076834544403031,-0.4149525727757126,-1.1947740085073946,-1.7632897993474792,24.17649723803614,0.2950000762939453,0.25894006905633304,0.3494999408721924,-0.34993727916055306,1.0489371609049378,-0.000218669144180339,0.6992185508885651,-0.7287877646215843,17.058869728146846,-33.167265210863505,0.34971861001637294,2,-0.24499988555908203,-0.5850000381469727,-1.3968749046325684,-2.0124998092651367,-0.744999885559082,4,-0.08178574698311947,1.0761922754140767,14.270000457763672,1.4000064247739283,14.145000457763672,-1.5625014901175405,14.100000381469727,-0.08178574698311947
4170,2007-02-05,14.010000228881836,14.11750030517578,13.979999542236328,14.050000190734865,1353600.0,0.0007143020629882812,-1.7499785426143324,0.17582403762718188,58.967130937179355,59.66276955941033,-0.23150822923913594,-0.39790126536153636,-1.1706186791460969,-1.758560160905862,25.082341448010137,0.13750076293945135,0.26614962831100897,0.3293751716613773,-0.37785071803728343,1.036601061360038,-0.024237773187952172,0.6829881165107068,-0.6955364844444354,19.411863703171807,-27.75970873077541,0.35361294484933015,2,-0.25500011444091797,-0.5950002670288086,-1.366875171661377,-2.0225000381469727,-0.7899999618530291,0,-0.061384767758865366,1.0571405735129027,14.0,1.0761922754140767,14.270000457763672,1.4000064247739283,14.145000457763672,-0.061384767758865366
4171,2007-02-06,14.024999618530273,14.109999656677244,13.979999542236328,14.0024995803833,1528400.0,0.001070620228650343,-2.8518487121885907,-0.5625014901175155,55.17947654548976,59.0030734294817,-0.14846389529799886,-0.3729530951078406,-1.1514705504617346,-1.7604690668371266,26.559467690202066,0.1300001144409162,0.27189415507407766,0.30687456130981516,-0.38924052634679285,1.0029896489664232,-0.04118298251848884,0.6549321051381192,-0.6690144253962487,22.941130271853158,-17.299524179116563,0.348057543828304,2,-0.26999950408935547,-0.6099996566772461,-1.362499713897705,-2.03749942779541,-0.7749996185302734,1,-0.04313722343614068,-1.7499785426143324,14.010000228881836,1.0571405735129027,14.0,1.0761922754140767,14.270000457763672,-0.04313722343614068
4172,2007-02-07,13.977499961853027,14.137499809265135,13.925000190734865,14.109999656677244,1942000.0,-0.003386784881939553,1.266662597656255,-5.888865341414747,62.4854899736826,60.41460840320502,-0.0186644589745093,-0.2921946642498767,-1.0762800491227544,-1.7009802578488724,28.01424046221797,0.21249961853026988,0.30457446194016136,0.22874989509582555,-0.4557487030782621,0.9132484932699132,-0.11349940399121827,0.5709991941828694,-0.5816541779702433,12.280654789789626,-27.78107982072672,0.34224929908704377,2,-0.1262497901916504,-0.5625,-1.247499942779541,-1.989999771118164,-0.807499885559082,2,-0.05347883538950138,-2.8518487121885907,14.024999618530273,-1.7499785426143324,14.010000228881836,1.0571405735129027,14.0,-0.05347883538950138
4173,2007-02-08,13.932499885559082,14.045000076293945,13.925000190734865,14.0,1902400.0,-0.0032194653133076345,-1.9091056215104802,0.5094359993090412,60.2100353694114,60.200176430688295,0.14943600747079522,-0.2068010971150933,-1.0073290425770445,-1.6427338668278537,29.54763096252234,0.11999988555908025,0.3224404665066487,0.15137481689453125,-0.5012787120137396,0.8040283458028021,-0.1749519475596042,0.4777015813486667,-0.4983879345574884,2.3436568676531784,-39.0548031170619,0.32632676445413566,2,0.20625019073486328,-0.5174999237060547,-1.2024998664855957,-1.9449996948242188,-0.6975002288818377,3,-0.050421700993580454,1.266662597656255,13.977499961853027,-2.8518487121885907,14.024999618530273,-1.7499785426143324,14.010000228881836,-0.050421700993580454
4174,2007-02-09,13.647500038146973,13.925000190734865,13.59749984741211,13.80500030517578,1997200.0,-0.020455758101782573,-1.5436855808510224,2.333333333333307,57.65362466536163,59.632827251850216,0.39833296550141206,0.07868902813670253,-0.6887039834657003,-1.3442940159887016,29.719414706048834,0.33500003814697266,0.33119412276789006,-0.13137502670288015,-0.7856233302357616,0.5228732768300013,-0.45849917846932087,0.19574912506356057,-0.17665256671132212,9.25929523463042,-34.4654378614397,0.3271241517664406,2,0.3274998664855957,-0.021250247955322266,-0.9543750286102295,-1.6599998474121094,-0.4075002670288086,4,-0.022165214894495744,-1.9091056215104802,13.932499885559082,1.266662597656255,13.977499961853027,-2.8518487121885907,14.024999618530273,-0.022165214894495744
4175,2007-02-12,13.670000076293945,13.710000038146973,13.592499732971193,13.647500038146973,817200.0,0.0016486563901141338,1.2926897347388446,-0.14285714285714446,58.20398817697654,59.171831510345214,0.3547420659313989,0.052584321896603115,-0.6725137570678541,-1.3476180243414397,29.84800224687094,0.11750030517577947,0.3944147566964613,-0.10487499237060582,-0.7608425777511911,0.5510925930099795,-0.4328587850608976,0.22310880031968594,-0.16388650524159942,14.220244490562767,-31.83236609923276,0.32798379269029243,2,0.30249977111816406,0.017499923706054688,-0.9531252384185791,-1.658750057220459,-0.375,0,-0.03035844619874628,-1.5436855808510224,13.647500038146973,-1.9091056215104802,13.932499885559082,1.266662597656255,13.977499961853027,-0.03035844619874628
4176,2007-02-13,13.654999732971193,13.75,13.61750030517578,13.734999656677244,827200.0,-0.0010973184520141066,1.4090719933416886,-3.5555461365657726,55.0469494078268,58.10750832638767,0.33523427167872377,0.08140631348627281,-0.6155401018108915,-1.313853120016942,29.920748136950788,0.13249969482422053,0.3454144197686162,-0.1260003089904771,-0.7746861453289995,0.5226855273480453,-0.4503432271597383,0.1983426091787841,-0.1150307062868201,11.467888302879995,-34.69851437410608,0.32434291816926136,2,0.3175001144409162,0.03250026702880682,-0.7806246280670184,-1.4862494468688983,-0.1499996185302752,1,-0.03185642434631775,1.2926897347388446,13.670000076293945,-1.5436855808510224,13.647500038146973,-1.9091056215104802,13.932499885559082,-0.03185642434631775
4177,2007-02-14,13.717499732971193,13.75,13.552499771118164,13.654999732971193,1114800.0,0.00457707808291552,2.0980298293117983,-0.781250745058805,61.749971628216194,58.20578512526897,0.2298916498784056,0.015362185705583897,-0.6364094244430678,-1.3580724962291253,29.925622454833732,0.19750022888183594,0.3005115711914499,-0.06075029373168839,-0.7100538931872169,0.5885533057238401,-0.38540209345945264,0.26390150599607587,0.6350002288818342,33.50250956578352,-14.88589552311037,0.32465179972776453,2,0.18125009536742986,-0.02249956130981623,-0.8431246280670184,-1.5487494468688983,-0.1525001525878924,2,-0.03408053523394772,1.4090719933416886,13.654999732971193,1.2926897347388446,13.670000076293945,-1.5436855808510224,13.647500038146973,-0.03408053523394772
4178,2007-02-15,13.832500457763672,13.887499809265135,13.642499923706055,13.75,1057600.0,0.00838350479541572,1.545464453802357,1.32000732421875,37.16635177856939,56.295890942523734,0.05174692137554615,-0.07243968262869238,-0.7062146913802501,-1.4546967192085223,29.77486146661425,0.24499988555908025,0.2531310720932485,0.034625387191772106,-0.595061908328077,0.6643126827116212,-0.28021826056815335,0.34946903495169757,0.5039995002746576,75.16788489355946,30.062430319460177,0.3148436477599249,2,0.012499332427978516,-0.10625028610229492,-0.9581253528594971,-1.663750171661377,-0.27250003814697266,3,-0.04789447746577802,2.0980298293117983,13.717499732971193,1.4090719933416886,13.654999732971193,1.2926897347388446,13.670000076293945,-0.04789447746577802
4179,2007-02-16,13.989999771118164,14.0,13.787500381469727,13.842499732971193,1170000.0,0.011386178069207498,1.5373013658853203,1.78786933000414,47.937142231888444,55.07033664193585,-0.11993226048766559,-0.20127278646528168,-0.8292964879834344,-1.58852574455622,29.78603685427801,0.21249961853027344,0.19508281042564946,0.1673747062683102,-0.45099857678787814,0.7857479893244985,-0.14181193525978486,0.47656134779640524,0.3308201831817623,97.76531312468299,54.20715888334298,0.30918664152809455,2,-0.14499998092651367,-0.2349996566772461,-1.1156246662139893,-1.8012495040893555,-0.6350002288818359,4,-0.0539671284340969,1.545464453802357,13.832500457763672,2.0980298293117983,13.717499732971193,1.4090719933416886,13.654999732971193,-0.0539671284340969
4180,2007-02-20,13.807499885559082,13.979999542236328,13.619999885559082,13.885000228881836,1862400.0,-0.013045024199060173,1.6915965817328775,-0.5254259205379431,39.53486626381461,53.33204661063863,0.0344443617454111,0.021927573692423152,-0.6171751333528555,-1.3851723870731867,30.239355166185412,0.36999988555908203,0.1363943490392181,-0.04025015830993617,-0.6089049503634403,0.5284046337435679,-0.3245775543366882,0.2440772377168159,0.4979536650772083,56.98323665176307,17.37802902619547,0.28432739602675167,2,0.03749990463256836,-0.05249977111816406,-0.8324999809265137,-1.5612497329711914,-0.4724998474121094,1,-0.04110085961575505,1.5373013658853203,13.989999771118164,1.545464453802357,13.832500457763672,2.0980298293117983,13.717499732971193,-0.04110085961575505
4181,2007-02-21,13.93000030517578,13.947500228881836,13.592499732971193,13.592499732971193,1635600.0,0.008872020324607544,-1.1037030757710737,-4.354826801205886,42.71186111919301,51.13497673791756,-0.11504730848339229,-0.05370848952140328,-0.7089870168197177,-1.488529871166369,30.79565088459756,0.35500049591064275,0.11785024119524223,0.05075025558471502,-0.456645466896374,0.558145978065804,-0.20294760565582948,0.3044481168252595,0.3603941698701476,84.35761809572075,48.35803826672087,0.2536978612405446,2,-0.1312503814697248,-0.1750001907348615,-0.9437503814697248,-1.6725001335144025,-0.610000610351559,2,-0.04558508363032099,1.6915965817328775,13.807499885559082,1.5373013658853203,13.989999771118164,1.545464453802357,13.832500457763672,-0.04558508363032099
4182,2007-02-22,14.022500038146973,14.022500038146973,13.895000457763672,13.949999809265135,1314800.0,0.00664032526523517,2.5172186998500434,0.21481512878114317,41.421129983319766,49.04732058390738,-0.22405418707361235,-0.10575324092119764,-0.764899694094364,-1.5613141194588671,31.41297250753813,0.12749958038330078,0.08497258209511216,0.1141249656677239,-0.3523294629790321,0.5805793943144799,-0.11910224865565411,0.3473521799911019,0.25313654282039977,100.0,68.11986949127179,0.23322721432337803,2,-0.2350001335144043,-0.2674999237060547,-1.0112500190734863,-1.739999771118164,-0.6024999618530273,3,-0.0369049686074695,-1.1037030757710737,13.93000030517578,1.6915965817328775,13.807499885559082,1.5373013658853203,13.989999771118164,-0.0369049686074695
4183,2007-02-23,13.899999618530273,14.079999923706055,13.670000076293945,13.949999809265135,1309400.0,-0.008735989964945401,1.6451567253944668,-0.6896556260029577,46.13898163790423,47.76791580307877,-0.11918201222823122,0.07181941573823103,-0.6053530162094525,-1.4208877643126634,31.5620257432555,0.4099998474121094,0.05987249952784168,-0.04100041389465403,-0.3890871598052126,0.3070863320159045,-0.21504378684993242,0.13304295906062436,0.36117422624011475,63.07687492297236,28.11069490592446,0.17404337295527886,2,-0.08374977111816406,-0.14499950408935547,-0.7831246852874756,-1.6174993515014648,-0.3599996566772461,4,-0.024100722830263988,2.5172186998500434,14.022500038146973,-1.1037030757710737,13.93000030517578,1.6915965817328775,13.807499885559082,-0.024100722830263988
4184,2007-02-26,13.8100004196167,13.994999885559082,13.699999809265135,13.949999809265135,1398000.0,-0.006474762689460456,1.565223160234205,2.7999771119037815,42.72727461885944,46.048280963287986,-0.004143814470651819,0.14275347694522722,-0.4776224149643884,-1.311827026189615,30.042344481970733,0.2950000762939471,0.016020965809467214,-0.11424961090087926,-0.4531221351285115,0.224622913326753,-0.2836858730146954,0.055186651212936866,0.4369999436806449,44.615508009882795,7.364483875376578,0.16943626211381627,2,0.006249427795410156,-0.05500030517578125,-0.5950002670288086,-1.4600000381469727,-0.16499996185302734,0,-0.01810282349049619,1.6451567253944668,13.899999618530273,2.5172186998500434,14.022500038146973,-1.1037030757710737,13.93000030517578,-0.01810282349049619
4185,2007-02-27,13.024999618530273,13.649999618530273,12.94499969482422,13.619999885559082,2462200.0,-0.05684292376786282,1.1526724003628277,4.250020435967357,26.689981664559213,42.897506769591594,0.7596245689692136,0.8934235506468973,0.3373301422438768,-0.5101400171553152,28.897019208659664,0.8650007247924787,-0.04117841481815354,-0.8483754158020016,-1.3691779024892927,-0.3275729291147105,-1.1087766591456472,-0.587974172458356,1.2081107329234868,7.048450006469714,-30.690268695094908,0.26040124334364595,2,0.4875001907348633,0.6237502098083496,0.1900005340576172,-0.6749992370605469,0.6400003433227539,1,0.025335887398919565,1.565223160234205,13.8100004196167,1.6451567253944668,13.899999618530273,2.5172186998500434,14.022500038146973,0.025335887398919565
4186,2007-02-28,13.229999542236328,13.520000457763672,13.029999732971193,13.029999732971193,2511400.0,0.01573895813512416,-3.900011920940393,-0.3361339823658456,33.767639862869714,39.7883587956642,0.5453475876626914,0.6534038052369766,0.1618160530337267,-0.6992079090120988,27.739990824008252,0.49500083923339844,-0.06958925072965627,-0.5998754501342773,-1.1826266827893122,-0.01712421747924253,-0.8912510664617947,-0.30849983380675994,0.9515863829522502,25.110113651067746,-15.194178079959013,0.2913756163275172,2,0.2825002670288086,0.4187502861022949,0.026250839233398438,-0.8799991607666016,0.41000080108642756,2,0.007936545694913644,1.1526724003628277,13.024999618530273,1.565223160234205,13.8100004196167,1.6451567253944668,13.899999618530273,0.007936545694913644
4187,2007-03-01,13.220000267028807,13.255000114440918,12.734999656677244,12.960000038146973,2000000.0,-0.0007558031408541055,2.151518654451937,1.3000023841880675,34.288872271145436,39.46863885039487,0.5334534896227812,0.6224653480325646,0.1937334240438755,-0.6746898855111318,26.66459656552137,0.5200004577636737,-0.10351056851221507,-0.5636247158050551,-1.1865139262029576,0.05926449459284733,-0.8750693210040073,-0.252180110606103,0.9121222089451972,36.05951777414581,-8.672835773629522,0.3114446051989517,3,0.18749952316284357,0.3237495422363299,0.09187507629394709,-0.8699998855590803,0.42500019073486506,3,0.007564253084382688,-3.900011920940393,13.229999542236328,1.1526724003628277,13.024999618530273,1.565223160234205,13.8100004196167,0.007564253084382688
4188,2007-03-02,13.119999885559082,13.25,13.074999809265135,13.125,1489400.0,-0.007564325223133994,-2.6842041861164483,-0.019231192458643714,37.334933093979814,38.29061561284947,0.5830733924607419,0.6660414170587554,0.3122821485535159,-0.5656345010350261,25.289569772992675,0.17500019073486506,-0.13121920262882547,-0.6061250686645501,-1.25186726936065,0.03961713203154993,-0.928996169012601,-0.2832539683164992,0.928295221257116,30.555568170292997,-17.89290269426964,0.3228711003480502,3,0.28749990463256836,0.4237499237060547,0.2343752384185791,-0.6162495613098145,0.3400001525878906,4,0.022865868395705258,2.151518654451937,13.220000267028807,-3.900011920940393,13.229999542236328,1.1526724003628277,13.024999618530273,0.022865868395705258
4189,2007-03-05,12.854999542236328,13.244999885559082,12.850000381469727,13.074999809265135,1137400.0,-0.02019819707578152,-2.434799374717524,43.999046347510614,32.47311254583785,37.50597631085204,0.7488972243795509,0.8863042401509684,0.5929727411318524,-0.28883681710142106,24.45439096596048,0.39499950408935547,-0.18903905432833312,-0.8138753890991204,-1.5535723173148934,-0.07417846088334734,-1.1837238532070078,-0.444026924991233,1.1144978375715322,13.1147421379192,-38.02491629787159,0.36984846410788685,3,0.5525002479553223,0.6887502670288086,0.5212507247924805,-0.35124921798706055,0.6950006484985369,0,0.05328669342741432,-2.6842041861164483,13.119999885559082,2.151518654451937,13.220000267028807,-3.900011920940393,13.229999542236328,0.05328669342741432
4190,2007-03-06,13.149999618530273,13.239999771118164,13.015000343322756,13.05500030517578,1178200.0,0.0229482759081161,-1.5714332425068438,-0.4318145365798795,40.30710137610963,37.23878078384279,0.3920508658787085,0.5518660543470872,0.31523827634073953,-0.5712023195954075,23.574078058409924,0.38500022888183594,-0.20373494501301792,-0.475875282287598,-1.2318834848020757,0.28013292022687963,-0.853879383544836,-0.09787118103036008,0.7454278978897495,52.866183229198796,-3.155711112142825,0.3780041012572386,3,0.25750017166137695,0.3937501907348633,0.4212503433227539,-0.3424997329711914,0.5750007629394531,1,0.0376426504633407,-2.434799374717524,12.854999542236328,-2.6842041861164483,13.119999885559082,2.151518654451937,13.220000267028807,0.0376426504633407
4191,2007-03-07,13.420000076293945,13.475000381469727,13.0,13.175000190734865,1725800.0,0.020532354798185937,1.676054748888501,2.578964804143929,44.71111900800269,37.604335119918666,0.04704642312058205,0.2468739473461241,0.05688964792157236,-0.829145212855078,22.314804723371275,0.47500038146972656,-0.24374782497956637,-0.17562484741210938,-0.9125655493837961,0.5613158545595773,-0.5440951983979527,0.19284550357373398,0.4058017685415116,92.56753360732114,32.305096575269104,0.3684703509858431,3,-0.012500286102294922,0.1237497329711914,0.15124988555908203,-0.49375009536743164,0.39499950408935547,2,0.01825632519867626,-1.5714332425068438,13.149999618530273,-2.434799374717524,12.854999542236328,-2.6842041861164483,13.119999885559082,0.01825632519867626
4192,2007-03-08,13.229999542236328,13.604999542236328,13.225000381469727,13.479999542236328,983400.0,-0.014158012889526561,-1.9230893378523115,-1.020408639904095,39.56708647041182,36.87412454575284,0.12606587424083848,0.39842999944969293,0.2597176163858812,-0.6297860170595548,21.078957631930816,0.37999916076660156,-0.2639403291575686,-0.3282503604888909,-1.059443059189297,0.40294233821151515,-0.693846709839093,0.03734598886131124,0.5303541713096358,50.331070617451125,-7.713558539525657,0.36559634935020296,3,0.13500022888183594,0.3137502670288086,0.3412504196166992,-0.24374961853027344,0.9150009155273438,3,0.03099023547034263,1.676054748888501,13.420000076293945,-1.5714332425068438,13.149999618530273,-2.434799374717524,12.854999542236328,0.03099023547034263
4193,2007-03-09,13.229999542236328,13.44499969482422,13.1899995803833,13.34000015258789,668000.0,0.0,-1.6842041861165673,0.44000244140625,36.080589279588516,36.135603952500524,0.023503317206955643,0.36164360971554466,0.28135255411712734,-0.6245237178334282,19.807384226910703,0.25500011444091975,-0.30249553325911904,-0.2931253433227532,-1.0160671456535528,0.42981645900804644,-0.6545962444881521,0.06834555784264573,0.4688329278975125,50.331070617451125,-2.5780727643280983,0.3614709011653997,3,-0.03749990463256836,0.3137502670288086,0.3412504196166992,-0.2037496566772461,0.7700004577636719,4,0.031368173082883866,-1.9230893378523115,13.229999542236328,1.676054748888501,13.420000076293945,-1.5714332425068438,13.149999618530273,0.031368173082883866
4194,2007-03-12,13.345000267028807,13.4350004196167,13.15999984741211,13.15999984741211,1507800.0,0.008692420919996557,-1.9729724156773392,-1.6818126647246336,41.31456862079287,37.76055805874871,-0.18371374360012638,0.23485976474046488,0.18179028281929455,-0.7350967904582806,19.953452307890647,0.27500057220458984,-0.3490665357883813,-0.162999629974367,-0.8876406563077541,0.5616413963590201,-0.5253201431410606,0.19932088319232655,0.2960022342976387,57.02488067239578,4.439777440525937,0.36232051316669384,3,-0.1750006675720197,0.14499950408935725,0.23999977111816584,-0.2712502479553205,0.7100000381469727,0,0.008617442399180275,-1.6842041861165673,13.229999542236328,-1.9230893378523115,13.229999542236328,1.676054748888501,13.420000076293945,0.008617442399180275
4195,2007-03-13,13.255000114440918,13.529999732971193,13.21500015258789,13.494999885559082,1220800.0,-0.0067441102125902486,1.032258858419101,-1.2972931175800564,37.16730661911114,38.1382988094422,-0.06443280494917936,0.30796454328005396,0.28488948452887186,-0.6429037779052251,19.997166757972888,0.31499958038330256,-0.404201711690817,-0.2322497844696052,-0.9611134298556099,0.4966138609163995,-0.5966816071626084,0.13218203822339802,0.33164221620657486,42.14881113766339,-6.1521913202268905,0.36443182269300267,3,-0.08500051498413086,0.18124961853027166,0.3299999237060547,-0.18125009536743164,0.7849998474121094,1,0.0222557581099192,-1.9729724156773392,13.345000267028807,-1.6842041861165673,13.229999542236328,-1.9230893378523115,13.229999542236328,0.0222557581099192
4196,2007-03-14,13.220000267028807,13.324999809265135,12.970000267028807,13.270000457763672,1075400.0,-0.002640501479436397,3.4375249596176727,0.20833432674503438,34.40234976259178,38.15090741960291,-0.0346436701085171,0.32538714673249736,0.3337383015439901,-0.6048145462196874,20.151818328717567,0.3549995422363281,-0.4535566420476336,-0.2454996585845972,-0.9792315250805892,0.48823220791139477,-0.6123655918325941,0.12136627466339966,0.3155435031804714,39.370123677432325,-2.2925210156814373,0.36686593324799616,3,0.007499694824220526,0.2162494659423828,0.36499977111816584,-0.1462502479553205,0.7799997329711932,2,0.038199705313199495,1.032258858419101,13.255000114440918,-1.9729724156773392,13.345000267028807,-1.6842041861165673,13.229999542236328,0.038199705313199495
4197,2007-03-15,13.25,13.31999969482422,13.074999809265135,13.28499984741211,1201400.0,0.0022692687114396204,3.666684831970845,0.6999942779759045,36.89517664114564,38.10204559151022,-0.06698456502630101,0.27254104229295883,0.32829602379003653,-0.6266091874895743,20.597731182176584,0.24499988555908558,-0.39512932572227655,-0.1921249389648434,-0.9218300216552677,0.5375801437255809,-0.5569774803100547,0.17272760238036788,0.2799997329711932,50.0,10.58980794358196,0.36485254134521194,3,-0.022500038146972656,0.18624973297118963,0.33500003814697266,-0.17624998092651367,0.7150001525878906,3,0.04264147776477745,3.4375249596176727,13.220000267028807,1.032258858419101,13.255000114440918,-1.9729724156773392,13.345000267028807,0.04264147776477745
4198,2007-03-16,13.170000076293945,13.25,13.0,13.25,721000.0,-0.006037730091023041,5.250005960470162,2.285722070844687,37.04453886798573,38.60998184952665,0.023304473867044706,0.316595271341928,0.42566015347825825,-0.5371893470611031,20.71801242589727,0.25,-0.36740965876859555,-0.2389998435974121,-0.9540918463684847,0.47609215917366043,-0.5965458449829484,0.11854615778812416,0.3122996520996111,35.7142857142858,-2.911994175555975,0.3575460013855359,3,0.11749982833862305,0.23749971389770508,0.46312499046325684,-0.09625005722045898,1.0199995040893555,4,0.07403191919677599,3.666684831970845,13.25,3.4375249596176727,13.220000267028807,1.032258858419101,13.255000114440918,0.07403191919677599
4199,2007-03-19,13.234999656677244,13.270000457763672,13.130000114440918,13.260000228881836,777800.0,0.004935427487225086,5.222095068557018,0.31250745058772456,55.99999782017414,40.35363700997826,0.01997736339510503,0.20251592603352186,0.36737125836945594,-0.5752105642177661,20.49276396021449,0.1400003433227539,-0.33861458243586107,-0.1362502574920672,-0.8000761263623541,0.5275756113782197,-0.4681631919272107,0.19566267694307626,0.20246206741333417,47.321364709247966,4.506520573820659,0.3319129344351436,3,0.05250024795532404,0.17250013351440607,0.541875362396242,-0.161249637603758,1.050000190734865,0,0.057801311912902165,5.250005960470162,13.170000076293945,3.666684831970845,13.25,3.4375249596176727,13.220000267028807,0.057801311912902165
4200,2007-03-20,13.239999771118164,13.260000228881836,13.074999809265135,13.199999809265135,577000.0,0.0003777948296657119,3.624959767306063,-1.5999618539003961,50.32258779027056,40.97713354134135,0.03250454012927584,0.161078808878802,0.36444258415135167,-0.5512128806327681,21.046021418778476,0.185000419616701,-0.31228424196913096,-0.10287513732910192,-0.7359906532510738,0.53024037859287,-0.41943289529008787,0.21368262063188403,0.15531422892761526,76.05629640773306,29.72126548003159,0.3165577579609856,3,0.0475001335144043,0.16750001907348633,0.5606250762939453,-0.16624975204467773,1.4000005722045916,1,0.06155593263947501,5.222095068557018,13.234999656677244,5.250005960470162,13.170000076293945,3.666684831970845,13.25,0.06155593263947501
4201,2007-03-21,13.295000076293945,13.3100004196167,13.024999618530273,13.21500015258789,618400.0,0.004154101671191901,4.181803995006242,1.9999999999999112,52.35108799442272,42.39757815512034,-0.04703826875779704,0.05909659555838154,0.31646708161182246,-0.5765213347474543,21.664302518903334,0.2850008010864258,-0.24339056937419556,-0.01612482070922816,-0.5857751237653179,0.5535254823468616,-0.30094997223727304,0.2687003308188167,0.06069506314972273,92.18761175881502,42.71236741556861,0.28482515152804494,3,-0.04500007629394531,0.11249971389770508,0.5349998474121094,-0.22125005722045898,1.3500003814697266,2,0.0560360948690386,3.624959767306063,13.239999771118164,5.222095068557018,13.234999656677244,5.250005960470162,13.170000076293945,0.0560360948690386
4202,2007-03-22,13.505000114440918,13.524999618530273,13.270000457763672,13.270000457763672,917200.0,0.015795414587580048,-1.1702087941075017,2.9374985098824595,61.29031716768541,45.19865903157555,-0.23906769994308696,-0.2020186906163488,0.1131754832866001,-0.7738687455731839,21.74712871140932,0.25499916076660156,-0.20654073003397144,0.21975021362304759,-0.25253976685033663,0.6920401940964318,-0.016394776613644524,0.4558952038597397,-0.7700004577636737,96.1905678816789,42.491211027968575,0.23614499023669225,3,-0.25500011444091797,-0.09750032424926758,0.3249998092651367,-0.43125009536743164,0.8350000381469727,3,0.03665308266304845,4.181803995006242,13.295000076293945,3.624959767306063,13.239999771118164,5.222095068557018,13.234999656677244,0.03665308266304845
4203,2007-03-23,13.5649995803833,13.600000381469727,13.44499969482422,13.53499984741211,740600.0,0.004442759380522077,2.0999723438140387,0.1276586246778808,73.66665289137974,48.79333506164076,-0.2755244101242038,-0.3039879600376221,0.06329900092751828,-0.8197402914601977,22.666955980053334,0.15500068664550604,-0.19991056596004597,0.2964996814727776,-0.10198589599202101,0.6949852589375762,0.09725689274037919,0.49574247020517603,-0.8141999244689959,93.91291223554231,33.63076113528922,0.19924278873239915,3,-0.2799992561340332,-0.1574997901916504,0.23187541961669922,-0.49124956130981445,1.0350008010864258,4,0.029487695140296255,-1.1702087941075017,13.505000114440918,4.181803995006242,13.295000076293945,3.624959767306063,13.239999771118164,0.029487695140296255
4204,2007-03-26,13.5600004196167,13.600000381469727,13.399999618530273,13.56999969482422,517800.0,-0.00036853379441537104,4.714254574188362,-0.3333121403821681,66.94218132894906,52.101654473844974,-0.2646511235551934,-0.33590026695993735,0.06543480712859484,-0.7969860893242924,23.689926736445226,0.20000076293945312,-0.15898225391551613,0.3040005207061771,-0.03406855601672376,0.642069597429078,0.1349659823447258,0.47303505906762844,-0.7752327346801771,93.04349412537401,30.508686384995627,0.1690345383614506,3,-0.27500009536743164,-0.15250062942504883,0.22562456130981445,-0.4862504005432129,1.1849994659423828,0,0.04646011366306513,2.0999723438140387,13.5649995803833,-1.1702087941075017,13.505000114440918,4.181803995006242,13.295000076293945,0.04646011366306513
4205,2007-03-27,13.354999542236328,13.5600004196167,13.3149995803833,13.484999656677244,393000.0,-0.015118058336031082,-1.3333409021757394,13.000953743440526,47.16154986590262,53.519343374212845,-0.04914132991845044,-0.11057842285952368,0.26327748889533353,-0.5726074090589766,23.560357328180455,0.24500083923339844,-0.11063230980892413,0.08249964714050328,-0.23995006509803574,0.4049493593790423,-0.07872520897876534,0.2437245032597719,-0.5376225494384776,57.39121492971015,-1.289108660800558,0.16122485611926946,3,-0.054999351501464844,0.052500247955322266,0.44500041007995605,-0.2812495231628418,1.635000228881836,1,0.06963686537274483,4.714254574188362,13.5600004196167,2.0999723438140387,13.5649995803833,-1.1702087941075017,13.505000114440918,0.06963686537274483
4206,2007-03-28,13.335000038146973,13.489999771118164,13.1850004196167,13.3149995803833,699000.0,-0.0014975293728842765,-1.1785762942779292,-0.15384953966915077,55.384643976051514,55.57372863364684,-0.012419669595706395,-0.08675730351390953,0.28275055412981587,-0.5297965691023663,23.56961733834891,0.30499935150146484,-0.0881526372058623,0.05725011825561488,-0.2657047793821583,0.38020501589338807,-0.10422733056327083,0.21872756707450058,-0.486318109802248,36.1444897152535,-22.617398765648154,0.16147744881888657,3,-0.034999847412109375,0.07249975204467773,0.4649999141693115,-0.17500019073486328,2.375,2,0.09786278975947615,-1.3333409021757394,13.354999542236328,4.714254574188362,13.5600004196167,2.0999723438140387,13.5649995803833,0.09786278975947615
4207,2007-03-29,13.31999969482422,13.484999656677244,13.100000381469727,13.395000457763672,911400.0,-0.001124885135346143,2.01961209637007,-3.7499523173754596,54.545463302796584,57.51827579307026,0.015147239153590064,-0.06733334640392918,0.2893022055838461,-0.4878088174101034,23.005654804193426,0.38499927520751775,-0.04472369168609447,0.0372498035430926,-0.28503623804508216,0.35953584513126735,-0.12389321725099478,0.19839282433717997,-0.4412650283544952,43.99986267089879,-15.174609901230184,0.1611430207940878,3,-0.007499694824220526,0.08750009536742986,0.4568753242492658,-0.15999984741211115,1.985000610351559,3,0.09947453403128148,-1.1785762942779292,13.335000038146973,-1.3333409021757394,13.354999542236328,4.714254574188362,13.5600004196167,0.09947453403128148
4208,2007-03-30,13.420000076293945,13.4399995803833,13.274999618530273,13.34000015258789,579400.0,0.007507536318381636,1.7500238420701275,-1.0666547988403692,53.8461463220918,57.27895895994999,-0.051027359876163914,-0.1514721448752816,0.19256007521362228,-0.559207877588122,22.411215033916953,0.16499996185302734,0.01434586226313428,0.12225017547607386,-0.19604278228577243,0.44054313323792016,-0.036896303404848396,0.2813966543569961,-0.5124147812242192,63.99993896484375,4.365454712094184,0.15914647888092295,3,-0.10750007629394531,-0.012500286102294922,0.35124993324279785,-0.26000022888183594,1.9750003814697266,4,0.0685544017186035,2.01961209637007,13.31999969482422,-1.1785762942779292,13.335000038146973,-1.3333409021757394,13.354999542236328,0.0685544017186035
4209,2007-04-02,13.539999961853027,13.550000190734865,13.4399995803833,13.44499969482422,675200.0,0.008941869215862264,-1.095239825251394,1.1875044703525992,64.1791087265543,58.81857239731485,-0.1376930280445272,-0.22927742986602162,0.07550693248926166,-0.6483808226044889,21.134559209144758,0.13000011444091975,0.06790015871277433,0.20800004005432093,-0.05172465887755351,0.4677247389861954,0.07813769058838282,0.33786238952025904,-0.6047180633273008,95.65207475976739,32.40928894994053,0.12986234946593736,4,-0.22749996185302734,-0.17500019073486328,0.24562501907348633,-0.38000011444091797,1.9549999237060547,0,0.07828658955709722,1.7500238420701275,13.420000076293945,2.01961209637007,13.31999969482422,-1.1785762942779292,13.335000038146973,0.07828658955709722
4210,2007-04-03,13.645000457763672,13.800000190734865,13.550000190734865,13.550000190734865,918000.0,0.007754837238291623,-4.2631431009388105,1.0,69.76745423914974,60.75372420228452,-0.2002623361644975,-0.3112502425062633,-0.019140758715314732,-0.7219102679065905,19.414104633812173,0.2600002288818377,0.13331816289912268,0.2882504940032966,0.008019649331890477,0.5684813386747027,0.14813507166759265,0.42836591633900056,-0.6831298199201861,77.85717497067431,11.115694594348,0.14011542233570323,4,-0.19500017166137695,-0.3775005340576172,0.1406245231628418,-0.4850006103515625,1.4699993133544922,1,0.08061556547398552,-1.095239825251394,13.539999961853027,1.7500238420701275,13.420000076293945,2.01961209637007,13.31999969482422,0.08061556547398552
4211,2007-04-04,13.664999961853027,13.6850004196167,13.585000038146973,13.675000190734865,914400.0,0.001465701972767297,5.666539513001462,-0.10526527129450443,69.48357396083046,61.664086068189526,-0.18132631248574427,-0.3288122373839997,-0.028180416412844522,-0.7125576662844555,18.550158985281332,0.10000038146972656,0.1452500747155714,0.29600000381469727,-0.015543027712455526,0.6075430353418501,0.14022848805112176,0.4517715195782728,-0.6528415508360581,80.71424776192993,11.365361473125091,0.15577151576357617,4,-0.21499967575073242,-0.39750003814697266,-0.08437514305114746,-0.505000114440918,1.5850000381469727,2,0.09696303058646061,-4.2631431009388105,13.645000457763672,-1.095239825251394,13.539999961853027,1.7500238420701275,13.420000076293945,0.09696303058646061
4212,2007-04-05,13.640000343322756,13.734999656677244,13.579999923706055,13.734999656677244,443000.0,-0.0018294634906740326,2.2631758588151105,9.499713904251248,73.26735664895622,61.61971981903136,-0.15104729321009103,-0.28619482780283256,0.003201229770946057,-0.6583327643423491,18.05001480618433,0.15499973297118963,0.1711940507055143,0.25050034523010467,-0.0761237257328542,0.5771244161930635,0.08718830974862435,0.413812380711585,-0.580571425522713,69.52387180451342,-3.911042618471697,0.16331203548147957,4,-0.19000005722046076,-0.372500419616701,-0.0593755245208758,-0.4050002098083514,1.5099992752075178,3,0.15175950459836707,5.666539513001462,13.664999961853027,-4.2631431009388105,13.645000457763672,-1.095239825251394,13.539999961853027,0.15175950459836707
4213,2007-04-09,13.645000457763672,13.75,13.515000343322756,13.619999885559082,463200.0,0.00036657729582567633,-1.000000000000015,-0.26316582006546246,71.57899386335572,62.13492121174321,-0.16037055366343012,-0.2724801919408115,0.010978601091654383,-0.6370151569712164,17.52631918015244,0.23499965667724432,0.19184128356734753,0.23475041389465368,-0.10178750113778001,0.5712883289270874,0.06648145637843683,0.4030193714108705,-0.5411372635875402,56.944591616157055,-18.975861690416437,0.16826895751621704,4,-0.19500017166137695,-0.32000017166137695,-0.16937565803527832,-0.3300004005432129,1.3349990844726562,0,0.12165626908921112,2.2631758588151105,13.640000343322756,5.666539513001462,13.664999961853027,-4.2631431009388105,13.645000457763672,0.12165626908921112
4214,2007-04-10,13.460000038146973,13.654999732971193,13.414999961853027,13.574999809265135,585800.0,-0.013558110180306948,-1.3414620530522414,-4.599885561701245,59.73452410390499,63.531918349299026,0.010005220151517946,-0.0826605858533469,0.17793669409145352,-0.42814223338264057,17.033820044632012,0.23999977111816584,0.17395216934609437,0.04400000572204554,-0.2917726869369197,0.3797726983810108,-0.12388634060743797,0.21188635205152906,-0.3143686241773178,11.688324556232018,-61.56229235164976,0.16788634632948266,4,-0.009999752044677734,-0.13499975204467773,0.015624761581420898,-0.10625028610229492,1.380000114440918,1,0.14375931754329252,-1.000000000000015,13.645000457763672,2.2631758588151105,13.640000343322756,5.666539513001462,13.664999961853027,0.14375931754329252
4215,2007-04-11,13.550000190734865,13.675000190734865,13.420000076293945,13.675000190734865,1106800.0,0.0066864897721266026,3.080001831054716,1.0869586850878379,60.94421127857045,64.14964804957891,-0.05523358591980099,-0.15750211804265213,0.07387244726002784,-0.49474163663451165,16.85673036528314,0.25500011444091975,0.1321899974742191,0.11925015449524068,-0.2126390143798904,0.45113932337037177,-0.04669442994232398,0.28519473893280534,-0.3651066501592979,40.298571196762026,-29.2943798097008,0.1659445844375651,4,-0.09999990463257014,-0.16499996185302912,-0.0743753910064715,-0.1350002288818377,1.1750001907348615,2,0.1435424108815997,-1.3414620530522414,13.460000038146973,-1.000000000000015,13.645000457763672,2.2631758588151105,13.640000343322756,0.1435424108815997
4216,2007-04-12,13.725000381469727,13.734999656677244,13.515000343322756,13.614999771118164,686000.0,0.012915143045866717,2.3846266707748667,-0.8800048828125,59.73452410390498,64.72621036081318,-0.18896624979366727,-0.30854857946851766,-0.11530199888742132,-0.647441046478054,15.926124919030196,0.21999931335448863,0.11219328549304919,0.26900033950805735,-0.07209111038257454,0.6100917893986892,0.09845461456274229,0.4395460644533724,-0.5032004418846014,92.53742815417068,25.222103414075875,0.17054572494531584,4,-0.1875004768371582,-0.3400001525878906,-0.249375581741333,-0.3100004196166992,1.1949996948242188,3,0.10127499825246566,3.080001831054716,13.550000190734865,-1.3414620530522414,13.460000038146973,-1.000000000000015,13.645000457763672,0.10127499825246566
4217,2007-04-13,13.8149995803833,13.835000038146973,13.630000114440918,13.779999732971193,910000.0,0.0065573184999749845,4.466609022938813,0.3181786655569266,60.77586348643651,65.49617893462926,-0.22502989198397394,-0.3731823747035996,-0.22017260600940958,-0.7185810951111407,14.882935394700436,0.2049999237060547,0.14019876958047917,0.33074955940246653,-0.03144098848560262,0.6929401072905357,0.14965428545843196,0.5118448333465011,-0.5585076257291917,95.23798711177514,29.994641378725902,0.18109527394403424,4,-0.18999958038330078,-0.41249942779541016,-0.3393747806549072,-0.39999961853027344,1.2150001525878924,4,0.10387263577295625,2.3846266707748667,13.725000381469727,3.080001831054716,13.550000190734865,-1.3414620530522414,13.460000038146973,0.10387263577295625
4218,2007-04-16,14.145000457763672,14.1899995803833,13.850000381469727,13.850000381469727,1892000.0,0.023887143496476027,-1.3050787185206738,8.428610354223862,69.69695023623493,66.1092724357049,-0.49324423202935463,-0.6602445254530434,-0.5655466089302941,-1.027173322363149,14.055868141588043,0.375,0.1706555994307255,0.6120004177093499,0.17348106893568982,1.05051976648301,0.39274074332251985,0.8312600920961799,-0.8422278564301333,94.19365873947574,31.12567294204279,0.21925967438683,4,-0.3425006866455078,-0.5650005340576172,-0.6906256675720215,-0.7300004959106445,0.9449996948242188,0,0.07104977930311729,4.466609022938813,13.8149995803833,2.3846266707748667,13.725000381469727,3.080001831054716,13.550000190734865,0.07104977930311729
4219,2007-04-17,14.0,14.100000381469727,13.94499969482422,14.015000343322756,780600.0,-0.010251004105417794,-1.479992065490265,-0.05084860828242286,72.63157683396454,66.42750827957319,-0.3085813853727455,-0.4795820199912768,-0.429216901787127,-0.858196613515851,13.272447997426262,0.20000076293945135,0.2038732949241595,0.42874994277954137,-0.03315566372336143,0.8906555492824442,0.19779713952808997,0.6597027460309928,-0.6085047007614861,75.32471392848429,11.062004867634144,0.2309528032514517,4,-0.19750022888183594,-0.4200000762939453,-0.6318752765655518,-0.5850000381469727,0.8900003433227557,1,0.06999996730259483,-1.3050787185206738,14.145000457763672,4.466609022938813,13.8149995803833,2.3846266707748667,13.725000381469727,0.06999996730259483
4220,2007-04-18,14.05500030517578,14.074999809265135,13.949999809265135,14.0,876400.0,0.003928593226841359,1.6315979681571848,-3.666603089833512,74.65751053449463,67.00239012109144,-0.33448136164949815,-0.495814576807712,-0.49275000791620904,-0.8925294703180509,12.297443063044108,0.125,0.23594236647176992,0.44300022125244,-0.03921418969436452,0.9252146321992445,0.20189301577903862,0.6841074267258413,-0.5836545778227862,80.00008477114585,11.677441631946294,0.241107205473402,4,-0.2525005340576154,-0.4750003814697248,-0.7250006198883039,-0.6400003433227521,0.46999931335449396,2,0.055851997891670946,-1.479992065490265,14.0,-1.3050787185206738,14.145000457763672,4.466609022938813,13.8149995803833,0.055851997891670946
4221,2007-04-19,14.039999961853027,14.164999961853027,13.850000381469727,14.0600004196167,935200.0,-0.0010672602630416028,1.7391322375731844,-0.36364266888612634,74.65751053449463,67.15685166392903,-0.2913296630240314,-0.4449518920818889,-0.48711624785806507,-0.8571781838947761,11.330967635780425,0.3149995803833008,0.24886634506638217,0.3907498836517327,-0.10331268542851646,0.8848124527319818,0.14371859911160811,0.6377811681918573,-0.49678884919700295,73.21432828907258,1.7400405209765637,0.24703128454012468,4,-0.23750019073486328,-0.46000003814697266,-0.7368752956390381,-0.625,0.819999694824217,3,0.04878920380896434,1.6315979681571848,14.05500030517578,-1.479992065490265,14.0,-1.3050787185206738,14.145000457763672,0.04878920380896434
4222,2007-04-20,14.0,14.229999542236328,13.9399995803833,14.149999618530273,1516200.0,-0.0028490001397227793,-1.1481442235691377,7.499809269502194,70.7142604127499,67.06077016941728,-0.21779718537181836,-0.3857436371472325,-0.4556095007933152,-0.8001265342441322,11.342279719992385,0.28999996185302734,0.24613294329499524,0.32599992752075124,-0.18687245150609222,0.8388723065475947,0.06956373800732862,0.5824361170341739,-0.3921100405712483,39.473671001711594,-31.58510338788352,0.256436189513422,4,-0.17750024795532227,-0.38500022888183594,-0.6681251525878906,-0.5850000381469727,0.7650003433227557,4,0.0657142911638533,1.7391322375731844,14.039999961853027,1.6315979681571848,14.05500030517578,-1.479992065490265,14.0,0.0657142911638533
4223,2007-04-23,13.96500015258789,14.050000190734865,13.895000457763672,14.045000076293945,1529800.0,-0.0024999891008649078,2.4444326707073167,0.5333341810459926,66.15968478742523,67.77467691203064,-0.14821857912702896,-0.3364923861337754,-0.4282339722356383,-0.7499815389575382,11.579100161357061,0.15499973297119318,0.24279421851071348,0.27100005149841344,-0.255003907463875,0.7970040104607019,0.007998072017269209,0.5340020309795577,-0.2824570432222302,30.263164499144203,-36.12800576741029,0.2630019794811442,4,-0.1400003433227539,-0.35000038146972656,-0.6331253051757812,-0.5500001907348633,0.744999885559082,0,0.07626205289986654,-1.1481442235691377,14.0,1.7391322375731844,14.039999961853027,1.6315979681571848,14.05500030517578,0.07626205289986654
4224,2007-04-24,14.1899995803833,14.239999771118164,13.899999618530273,13.899999618530273,1409200.0,0.01611166669079589,-1.3448289469789896,-3.625002980235081,68.98951091474962,68.66859909382832,-0.2891891971915772,-0.5395361704606714,-0.6492126002208245,-0.9521864345653146,11.921091633305448,0.3400001525878906,0.24493043880550225,0.4644995212554939,-0.1016407635178922,1.03063980602888,0.18142937886880084,0.7475696636421869,-0.4417616990731599,87.17941820885011,21.31996595380045,0.28307014238669315,4,-0.3124995231628418,-0.557499885559082,-0.8424997329711914,-0.7749996185302734,0.40500068664550604,1,0.06342498934593199,2.4444326707073167,13.96500015258789,-1.1481442235691377,14.0,1.7391322375731844,14.039999961853027,0.06342498934593199
4225,2007-04-25,14.28499984741211,14.4399995803833,14.130000114440918,14.204999923706055,1553800.0,0.006694874548138774,-1.6956528950292737,0.2758618421701684,70.52978145717542,69.8680721330806,-0.3005740369908505,-0.5916236314933876,-0.7397306103090031,-1.0215725281333583,12.216966369377879,0.3099994659423828,0.25516481730086227,0.5129997730255127,-0.07726684940658579,1.1032663954576112,0.21786646180946434,0.808133084241561,-0.467915301528846,73.72882314813168,9.345706163703369,0.2951333112160491,4,-0.25,-0.5525002479553223,-0.9375,-0.869999885559082,0.3400001525878906,2,0.042352152773753815,-1.3448289469789896,14.1899995803833,2.4444326707073167,13.96500015258789,-1.1481442235691377,14.0,0.042352152773753815
4226,2007-04-26,14.640000343322756,14.6850004196167,14.289999961853027,14.289999961853027,1284000.0,0.02485127754306271,-1.2571430128446166,4.375008940705265,77.17388262148197,71.69007425919676,-0.5723176685624534,-0.8894463157856123,-1.0855477181876143,-1.347317202791194,12.341256177269203,0.40000057220458984,0.30440086537722877,0.8027502536773703,0.13275042621909705,1.4727500811356435,0.4677503399482337,1.137750167406507,-0.7400007247924822,94.30378753583845,29.30808740528262,0.3349999137291363,4,-0.3724999427795428,-0.7850003242492694,-1.2925004959106463,-1.096250534057619,0.05999946594237926,3,-0.007855240580300515,-1.6956528950292737,14.28499984741211,-1.3448289469789896,14.1899995803833,2.4444326707073167,13.96500015258789,-0.007855240580300515
4227,2007-04-27,14.645000457763672,14.69499969482422,14.300000190734865,14.640000343322756,1785200.0,0.0003415378636377753,6.523901216177912,0.014286025689228153,77.17388262148197,72.52084452422422,-0.499755297101391,-0.8327885336993965,-1.0831318713310054,-1.3236934453056044,12.220753508015303,0.39499950408935547,0.35155291882324136,0.7415003299713128,0.026340393948878216,1.4566602659937473,0.3839203619600955,1.09908029798253,-0.6037006950378423,93.75008940705222,26.590233547314753,0.3575799680112171,4,-0.3725004196166992,-0.7475004196166992,-1.3162505626678467,-1.1012506484985352,-0.08500003814697266,4,0.014680723263453155,-1.2571430128446166,14.640000343322756,-1.6956528950292737,14.28499984741211,-1.3448289469789896,14.1899995803833,0.014680723263453155
4228,2007-04-30,14.34000015258789,14.595000267028807,14.274999618530273,14.595000267028807,1382200.0,-0.02082624074034034,1.5098078814602267,-50.99885561703093,72.44896022841455,72.50055379027421,-0.18348030780372682,-0.47993678532938944,-0.7778142182866681,-0.9908736231585564,12.045232419592356,0.37000083923339844,0.3859389195274936,0.39050002098083425,-0.3119536038999424,1.092953645861611,0.039273208540445026,0.7417268334212235,-0.1679604034423825,55.34597381534455,-18.05278264126413,0.35122681244038867,4,-0.06750011444091797,-0.44250011444091797,-1.0112502574920654,-0.7962503433227539,0.21000003814697443,0,0.029637390949271758,6.523901216177912,14.645000457763672,-1.2571430128446166,14.640000343322756,-1.6956528950292737,14.28499984741211,0.029637390949271758
4229,2007-05-01,14.600000381469727,14.609999656677244,14.239999771118164,14.239999771118164,1505800.0,0.018131117581258405,-1.0555514347475847,-1.4117664658341753,74.64786840560583,72.4994824426199,-0.39048354224061477,-0.691928231294014,-1.039546781335833,-1.2279662208728404,12.324311126009263,0.36999988555908025,0.42265949382279544,0.5975002288818363,-0.1342065492209148,1.3292070069845874,0.23164683983046075,0.9633536179332118,0.09499931335449396,83.1859497506095,5.368902230926068,0.36585338905137554,5,-0.3275003433227539,-0.7025003433227539,-1.2537503242492676,-1.0562505722045898,-0.16499996185302734,1,0.0075342228632306885,1.5098078814602267,14.34000015258789,6.523901216177912,14.645000457763672,-1.2571430128446166,14.640000343322756,0.0075342228632306885
4230,2007-05-02,14.744999885559082,14.78499984741211,14.574999809265135,14.600000381469727,1326400.0,0.009931472623342374,-1.153839382216702,0.4027757173737973,74.28568703789404,72.45816872077539,-0.4775310893894158,-0.7908399352613458,-1.1787460127531038,-1.3506589244901512,13.860289830643616,0.21000003814697443,0.42063844513238813,0.6874997615814209,-0.09468681300260329,1.469686336165445,0.2964064742894088,1.078593048873433,-0.505000114440918,92.6605584856004,16.01545148567284,0.39109328729201204,5,-0.4049997329711914,-0.8024997711181641,-1.398749828338623,-1.2012500762939453,-0.1700000762939471,2,-0.010172914187485449,-1.0555514347475847,14.600000381469727,1.5098078814602267,14.34000015258789,6.523901216177912,14.645000457763672,-0.010172914187485449
4231,2007-05-03,14.989999771118164,15.114999771118164,14.59000015258789,14.75,1723600.0,0.016615794334391865,1.1428565867785645,1.6551764961228073,76.05319594796626,73.05138378024387,-0.641011125798375,-0.981823077984501,-1.4189282753691383,-1.5721798943486203,15.739840167968378,0.5249996185302734,0.4344782051454317,0.8662496566772457,0.00371444392794551,1.728784869426546,0.4349820503025956,1.2975172630518959,-0.75,85.71428571428571,10.949261085418001,0.43126760637465017,5,-0.4849996566772461,-0.8824996948242188,-1.6362497806549072,-1.4462499618530273,-0.4799995422363281,3,-0.02434955148040918,-1.153839382216702,14.744999885559082,-1.0555514347475847,14.600000381469727,1.5098078814602267,14.34000015258789,-0.02434955148040918
4232,2007-05-04,15.710000038146973,16.135000228881836,15.300000190734865,15.350000381469727,2918600.0,0.048032039894761125,-2.630434647399703,1.5,79.58409726391169,74.54298516652014,-1.2213802877955988,-1.6219510393340055,-2.128627123590615,-2.262200385497998,18.419452433168125,1.1450004577636719,0.46204992482929264,1.4827499389648438,0.39678461428567147,2.568715263644016,0.9397672766252576,2.02573260130443,-1.4350002670288085,77.57255471925244,5.04762489617589,0.5429826623395866,5,-0.692500114440918,-1.0924997329711914,-2.356250047683716,-2.166250228881836,-1.1599998474121076,4,-0.0642902753933392,1.1428565867785645,14.989999771118164,-1.153839382216702,14.744999885559082,-1.0555514347475847,14.600000381469727,-0.0642902753933392
4233,2007-05-07,15.30500030517578,15.6850004196167,15.265000343322756,15.609999656677244,1454200.0,-0.02577974105587355,-1.1818226856015035,-0.8472212288105285,72.46127360958911,74.92873657705788,-0.6775654350167422,-1.1449120365363985,-1.7138705522913344,-1.8287127219622175,20.924490971978713,0.444999694824217,0.4870135844894268,0.9947502136230444,-0.15567525891386502,2.145175686159954,0.4195374773545897,1.569962949891499,-0.9184005065917944,56.20054231092081,-15.310519773943511,0.5752127362684544,5,-0.17250013351440252,-0.6000003814697248,-1.9450004100799543,-1.7612504959106428,-0.6800003051757795,0,-0.04867689452493118,-2.630434647399703,15.710000038146973,1.1428565867785645,14.989999771118164,-1.153839382216702,14.744999885559082,-0.04867689452493118
4234,2007-05-08,15.395000457763672,15.460000038146973,15.1850004196167,15.260000228881836,1409200.0,0.005880441084176624,1.0754735993550988,-0.44262464237137095,72.7891141015968,75.17977353754912,-0.646664379472405,-1.1410143846179999,-1.7899655049709047,-1.8889333721931791,23.04404306270821,0.27499961853027344,0.5324722133553497,0.9880003452301018,-0.18656080639662953,2.162561496856833,0.40071976941673526,1.5752809210434684,-0.9034966333618151,52.56412999555569,-17.13480733818578,0.5872805758133659,5,-0.20750045776367188,-0.6200003623962402,-2.0350005626678467,-1.8512506484985352,-0.47500038146972656,1,-0.054887966346417016,-1.1818226856015035,15.30500030517578,-2.630434647399703,15.710000038146973,1.1428565867785645,14.989999771118164,-0.054887966346417016
4235,2007-05-09,15.494999885559082,15.5,15.255000114440918,15.31999969482422,914400.0,0.006495578098211885,1.6486414038054096,1.296295511380481,74.0495885485926,74.83262975167254,-0.6224304355070487,-1.1466156577219024,-1.8493042417823418,-1.957990039335936,25.387468160657374,0.24499988555908203,0.6010994835666441,0.990749788284301,-0.20689829897261625,2.1883978755412183,0.3919257446558433,1.5895738319127588,-0.9048862768884263,58.57603160396284,-10.23712565004616,0.5988240436284586,5,-0.30749988555908203,-0.7199997901916504,-2.15625,-1.9512500762939453,0.10500049591064453,2,-0.06840913028532991,1.0754735993550988,15.395000457763672,-1.1818226856015035,15.30500030517578,-2.630434647399703,15.710000038146973,-0.06840913028532991
4236,2007-05-10,15.114999771118164,15.390000343322756,14.875,15.380000114440918,1144000.0,-0.02452404757970139,2.6140273385868604,-1.5142860256892487,66.56760545258012,73.65415451068344,-0.18770508193838076,-0.6926536480070382,-1.438829506887238,-1.5506591790581687,27.57624066502552,0.619999885559082,0.6443552232888763,0.5412497043609612,-0.6269603162918376,1.70945972501376,-0.04285530596543907,1.1253547146873615,-0.43219296523483663,19.047597422355032,-51.26773576649391,0.5841050103263995,5,0.07250022888183594,-0.3399996757507324,-1.7562496662139893,-1.5712499618530273,0.2750005722045916,3,-0.03572609791796788,1.6486414038054096,15.494999885559082,1.0754735993550988,15.395000457763672,-1.1818226856015035,15.30500030517578,-0.03572609791796788
4237,2007-05-11,15.25,15.380000114440918,15.06999969482422,15.329999923706055,945000.0,0.008931540253132919,2.4444432670707217,0.3018861134403127,68.54256552416578,73.2201106546558,-0.2546391184361738,-0.7532548100440977,-1.5408357243577306,-1.661257962408941,30.06177789478024,0.31000041961669744,0.685713875809359,0.6044999122619625,-0.5435918647501055,1.7525916892740305,0.03045402375592765,1.1785458007679974,-0.48006158873676164,46.29627231272966,-27.883903354762104,0.5740458885060342,5,-0.0625,-0.47499990463256836,-1.8912498950958252,-1.7062501907348633,0.35000038146972656,4,-0.04852457515528941,2.6140273385868604,15.114999771118164,1.6486414038054096,15.494999885559082,1.0754735993550988,15.395000457763672,-0.04852457515528941
4238,2007-05-14,15.149999618530273,15.399999618530273,15.095000267028807,15.15999984741211,1151800.0,-0.00655740206358868,-4.083367771878952,0.12500298023508094,64.37125329610006,72.0782645313774,-0.030907462044526213,-0.6051271386418371,-1.4050992751972267,-1.5385072015322692,31.36052644380023,0.3049993515014666,0.679036116917791,0.45424957275390554,-0.6895726154343613,1.5980717609421724,-0.11766152134022789,1.026160666848039,-0.2981574982099193,43.99993896484375,-27.357130528704516,0.5719110940941335,5,0.2050004005432129,-0.3749995231628418,-1.7912495136260986,-1.6062498092651367,0.6500005722045916,0,-0.03960392362396736,2.4444432670707217,15.25,2.6140273385868604,15.114999771118164,1.6486414038054096,15.494999885559082,-0.03960392362396736
4239,2007-05-15,14.979999542236328,15.279999732971193,14.920000076293945,15.210000038146973,1020200.0,-0.01122112743065784,-1.0571442584625212,22.999523173755485,60.175688265033685,70.51048688994845,0.22201092167036762,-0.3772872409790331,-1.1920586864907357,-1.3465941592075374,32.4822369276516,0.35999965667724787,0.6700834401249036,0.23524951934814453,-0.866258861422402,1.3367579001186911,-0.31550467103712876,0.7860037097334178,1.1550006866455078,16.7999267578125,-52.01582570011709,0.5507541903852731,5,0.38250064849853516,-0.20499944686889648,-1.5924992561340332,-1.4362497329711914,0.9900007247924787,1,-0.023698234518325645,-4.083367771878952,15.149999618530273,2.4444432670707217,15.25,2.6140273385868604,15.114999771118164,-0.023698234518325645
4240,2007-05-16,14.84000015258789,15.09000015258789,14.760000228881836,14.975000381469727,1065800.0,-0.009345753933683865,-1.2372870397310316,0.5869562513216654,53.12499720603208,67.96290925195576,0.4211965777486917,-0.18494444616593775,-1.0192683766242965,-1.1863512127563318,33.453613908633926,0.3299999237060547,0.6917520735669846,0.05600013732910192,-0.9968936257341863,1.10889390039239,-0.4704467442025422,0.582447018860746,1.270700073242189,12.5,-50.89852459496308,0.5264468815316439,5,0.6075000762939453,-0.0625,-1.4524998664855957,-1.296250343322754,0.9449996948242188,2,0.005390830382983713,-1.0571442584625212,14.979999542236328,-4.083367771878952,15.149999618530273,2.4444432670707217,15.25,0.005390830382983713
4241,2007-05-17,14.725000381469727,14.869999885559082,14.649999618530273,14.84000015258789,1077200.0,-0.00774931064256823,1.514299727520436,0.8518487121886436,51.20845825700575,64.81006047341066,0.552784247989246,-0.016859285778101807,-0.8808421683891439,-1.0560817948576933,34.83647296252524,0.2200002670288086,0.6845808474897606,-0.0932496547698971,-1.0871535642404684,0.9006542547006742,-0.5902016095051827,0.40370229996538853,1.3316718444824218,10.000101725260418,-47.511916515019664,0.49695195473528525,5,0.44249963760375977,0.09999990463256836,-1.3075001239776611,-1.1812505722045898,1.1700000762939453,3,0.059422748885026744,-1.2372870397310316,14.84000015258789,-1.0571442584625212,14.979999542236328,-4.083367771878952,15.149999618530273,0.059422748885026744
4242,2007-05-18,14.920000076293945,14.949999809265135,14.600000381469727,14.725000381469727,1023800.0,0.013242763312224515,1.7451025857748965,-1.6956528950292737,59.06250204891039,63.32130807777969,0.26143051007908547,-0.14693432827933428,-1.043541287994472,-1.2329661141549177,36.11487967648138,0.3499994277954084,0.6753782934201826,0.05575003623962438,-0.8608527995008011,0.9723528719800498,-0.40255138163058746,0.5140514541098362,1.0522717932128902,40.0,-17.05128663660374,0.45830141787021256,5,0.13000011444091797,-0.03749990463256836,-1.4587500095367432,-1.3762502670288086,1.1049995422363281,4,0.031501358218863684,1.514299727520436,14.725000381469727,-1.2372870397310316,14.84000015258789,-1.0571442584625212,14.979999542236328,0.031501358218863684
4243,2007-05-21,15.029999732971193,15.21500015258789,14.954999923706055,14.994999885559082,838600.0,0.007372631106887351,-3.521752110526927,0.17948667788255537,57.04917366419078,61.5724258069568,0.12104935685229101,-0.18240811300267445,-1.1192961959424181,-1.319795557131716,37.89846503824512,0.2950000762939453,0.6418320985099939,0.11249971389770685,-0.7022168978724874,0.9272163256679011,-0.2948585919873903,0.519858019782804,0.8324904174926733,63.23525905605797,9.097816385469983,0.4073583058850971,5,0.0200004577636701,-0.03749942779541193,-1.5162496566772479,-1.4862499237060565,1.1050004959106428,0,0.0379241955173244,1.7451025857748965,14.920000076293945,1.514299727520436,14.725000381469727,-1.2372870397310316,14.84000015258789,0.0379241955173244
4244,2007-05-22,15.09000015258789,15.125,14.93000030517578,15.029999732971193,596400.0,0.0039920439575973354,1.9999926640502053,1.714305177111579,55.81788128568841,59.546680555523,0.0147901714834493,-0.18079507419642837,-1.1473559884684548,-1.3599934957306203,39.041742872843855,0.19499969482422053,0.5273637934051614,0.12750010490417552,-0.6141728765679932,0.8691730863763443,-0.24333638583190975,0.4983365956402608,0.6714908163564441,79.67478918362346,29.1540450432255,0.3708364907360844,5,-0.09000015258789062,-0.09749984741210938,-1.3987503051757812,-1.546250343322754,1.0650005340576172,1,0.04705102922250215,-3.521752110526927,15.029999732971193,1.7451025857748965,14.920000076293945,1.514299727520436,14.725000381469727,0.04705102922250215
4245,2007-05-23,14.890000343322756,15.170000076293945,14.869999885559082,15.149999618530273,897400.0,-0.01325379769667101,1.0,-4.333290948104684,48.287680516395234,57.51557778483579,0.13404167927154909,0.07046667830524989,-0.9141796030135154,-1.1419515163649496,39.52862025743701,0.3000001907348633,0.4478616630548089,-0.10274972915649272,-0.7740913176554436,0.5685918593424582,-0.43842052340596815,0.23292106509298272,0.7785713786236101,47.15448289123175,1.04064480077394,0.3356707942494754,5,0.10999965667724432,0.10249996185302557,-1.1987504959106463,-1.346250534057619,1.2100000381469709,2,0.0725318938082069,1.9999926640502053,15.09000015258789,-3.521752110526927,15.029999732971193,1.7451025857748965,14.920000076293945,0.0725318938082069
4246,2007-05-24,14.524999618530273,15.050000190734865,14.5,14.850000381469727,644800.0,-0.02451314414886241,-1.933334350585947,1.2500064189796476,26.900572836748438,52.88868970845609,0.4543269344170877,0.44945382143130885,-0.5184312908921616,-0.7604088161797904,38.928747325494285,0.5500001907348651,0.3444207055149793,-0.4620004177093513,-1.1478759039608928,0.2238750685421902,-0.8049381608351229,-0.11906267458357966,1.058086396177961,3.4964493979181896,-37.04197368787138,0.34293774312577097,5,0.4250001907348633,0.4675006866455078,-0.8337497711181641,-1.0349998474121094,1.8000011444091797,3,0.08674700598782747,1.0,14.890000343322756,1.9999926640502053,15.09000015258789,-3.521752110526927,15.029999732971193,0.08674700598782747
4247,2007-05-25,14.859999656677244,14.949999809265135,14.524999618530273,14.545000076293945,1560800.0,0.023063686536665795,-1.3943639269835626,-0.9692272028357751,41.08215092364986,50.301011667072736,0.06502569610926834,0.13848715910173404,-0.8191241923796984,-1.071761198677864,38.271364145380346,0.4250001907348615,0.2264608610167258,-0.1377503395080577,-0.8076087329486477,0.5321080539325322,-0.47267953622835357,0.19717885721223816,0.6147777565601675,50.34959158739365,11.305192622778442,0.33492919672029525,5,0.030000209808351386,0.1550006866455096,-1.168749809265135,-1.3975000381469709,1.5350008010864276,4,0.06965012281284655,-1.933334350585947,14.524999618530273,1.0,14.890000343322756,1.9999926640502053,15.09000015258789,0.06965012281284655
4248,2007-05-29,14.765000343322756,14.94499969482422,14.654999732971193,14.904999732971193,662800.0,-0.0063929552859579575,1.6363715179941565,-0.44444309887042677,37.39999290466039,47.770378849253476,0.1113827536827916,0.28138574786395765,-0.6876352726192092,-0.9567796722172606,37.71743451293182,0.28999996185302734,0.1492414656202623,-0.2539996623992895,-0.8599143785707355,0.3519150537721565,-0.5569570204850134,0.04895769568643438,0.6122993285909146,39.552285544292026,2.1264166177344563,0.302957358085723,5,0.09249973297118963,0.24999999999999822,-1.0462505817413348,-1.2825007438659686,1.6449995040893537,1,0.08533689440632708,-1.3943639269835626,14.859999656677244,-1.933334350585947,14.524999618530273,1.0,14.890000343322756,0.08533689440632708
4249,2007-05-30,14.710000038146973,14.729999542236328,14.505000114440918,14.630000114440918,968200.0,-0.0037250459801483338,2.7500238420701275,-0.5714305177111717,34.01222257011156,45.64673722304009,0.13863487158776877,0.36369639107595475,-0.5981275840950122,-0.8877421202818319,37.1553859017876,0.2600002288818377,0.044308255367157656,-0.3144999504089352,-0.9062316382116347,0.2772317373937643,-0.6103657943102849,-0.018634106507585457,0.5795696665753312,31.343285706558717,-3.2664807327090983,0.2958658439013496,5,0.14750003814697266,0.30749988555908203,-0.9900002479553223,-1.2275004386901855,1.5399999618530273,2,0.0968728883099561,1.6363715179941565,14.765000343322756,-1.3943639269835626,14.859999656677244,-1.933334350585947,14.524999618530273,0.0968728883099561
4250,2007-05-31,14.595000267028807,14.725000381469727,14.5,14.68000030517578,1206200.0,-0.007817795433034735,1.5714301284461143,-1.0625014901175405,38.12786292866902,44.193337742113776,0.24051987795569296,0.4921132844175471,-0.4494064628187626,-0.7616263930061908,36.07596934860307,0.22500038146972656,-0.04227697674727082,-0.4219997406005884,-1.0321628013087132,0.18816332010753634,-0.7270812709546508,-0.11691821024652604,0.6156124672212666,17.272769833384103,-18.508015772480675,0.305081530354062,5,0.2624998092651385,0.5374999046325701,-0.840000391006468,-1.1075005531311017,1.82999897003174,3,0.10688594663070061,2.7500238420701275,14.710000038146973,1.6363715179941565,14.765000343322756,-1.3943639269835626,14.859999656677244,0.10688594663070061
4251,2007-06-01,14.625,14.779999732971193,14.380000114440918,14.600000381469727,2264600.0,0.0020554801248593435,1.3880639504429468,-0.2941130271853157,35.011983826408326,41.521057939613556,0.21774115166266483,0.45678629846093344,-0.44641408042166475,-0.7781072138934206,34.18932617407011,0.3999996185302752,-0.1039955289905734,-0.37375001907348704,-1.0086464158707678,0.2611463777237937,-0.6911982174721274,-0.05630182067484668,0.5145514608250661,42.98245907563826,8.179371471909704,0.31744819839864014,6,0.1725001335144043,0.5625,-0.7412502765655518,-1.0375003814697266,1.625,4,0.10085472693810105,1.5714301284461143,14.595000267028807,2.7500238420701275,14.710000038146973,1.6363715179941565,14.765000343322756,0.10085472693810105
4252,2007-06-04,14.699999809265135,14.800000190734865,14.614999771118164,14.649999618530273,1862200.0,0.005128192086504946,-2.0833432674502994,2.0000381475546707,39.07766664429074,39.524223826291326,0.12097419790591246,0.3185735709967563,-0.4936400086936974,-0.8404517899983741,30.7660116404343,0.185000419616701,-0.1254154294652121,-0.24825019836425888,-0.8001967804050043,0.30369638367648655,-0.5242234893846316,0.027723092656113835,0.3484054899938336,56.63715619171351,22.047409212627755,0.27597329102037305,6,0.0750002861022967,0.48750019073486506,-0.6387495994567853,-0.9899997711181623,1.8350000381469744,0,0.11054428399720861,1.3880639504429468,14.625,1.5714301284461143,14.595000267028807,2.7500238420701275,14.710000038146973,0.11054428399720861
4253,2007-06-05,14.5600004196167,14.71500015258789,14.510000228881836,14.699999809265135,2006200.0,-0.009523768126867393,1.411762725936564,-2.7999771119037815,39.655182943587036,37.72836845494673,0.20930350877879356,0.4215086732210356,-0.32885516398018844,-0.6872054077046812,27.437785332765223,0.2049999237060547,-0.13498479162491606,-0.3509995937347412,-0.9021285052177479,0.20012931774826548,-0.6265640494762454,-0.07543513799323698,0.4081962574641036,42.857207732934725,5.768605130509819,0.27556445574150346,6,0.21499967575073242,0.6274995803833008,-0.47500038146972656,-0.8450007438659668,2.259999275207523,1,0.12603021876803489,-2.0833432674502994,14.699999809265135,1.3880639504429468,14.625,1.5714301284461143,14.595000267028807,0.12603021876803489
4254,2007-06-06,14.550000190734865,14.595000267028807,14.375,14.5,1325800.0,-0.0006868288869250616,2.1428532503185127,-0.3571457765667747,42.36841669372931,37.07067247465052,0.1504732028027771,0.3846805110757021,-0.29351349862479026,-0.6703884683030541,24.442460667302164,0.22000026702880682,-0.19236926779394992,-0.3187498092651353,-0.842530153999574,0.2050305354693034,-0.5806399816323538,-0.05685963689791684,0.34761289882915136,41.17649698751273,0.9372178135273614,0.26189017236721934,6,0.16249990463256658,0.6374998092651349,-0.4650001525878924,-0.8350005149841326,2.304999351501463,2,0.12783502627454624,1.411762725936564,14.5600004196167,-2.0833432674502994,14.699999809265135,1.3880639504429468,14.625,0.12783502627454624
4255,2007-06-07,14.4350004196167,14.520000457763672,14.399999618530273,14.46500015258789,1508600.0,-0.007903764234408417,-1.3999847414146616,-0.5999923706345511,42.368416693729266,38.789321792092835,0.21695941059553903,0.4386878061066355,-0.1473773107869718,-0.5500896093566787,21.236506130159473,0.15000057220459162,-0.25592971483824023,-0.380749607086182,-0.8493224955797185,0.08782328140735451,-0.6150360513329503,-0.14646316283941374,0.3894468374083555,14.117739456293627,-28.709529457260636,0.23428644424676842,6,0.22749948501586914,0.8199996948242188,-0.35000038146972656,-0.7200007438659668,2.7100000381469727,3,0.1257360254674309,2.1428532503185127,14.550000190734865,1.411762725936564,14.5600004196167,-2.0833432674502994,14.699999809265135,0.1257360254674309
4256,2007-06-08,14.574999809265135,14.614999771118164,14.380000114440918,14.395000457763672,1825400.0,0.009698606552042799,-1.2380915618003552,-6.000031789426777,40.65039095512757,38.74134846225703,0.0947638532950652,0.27000183125474386,-0.2533267706786919,-0.6804491735861848,19.330194527997524,0.2349996566772461,-0.3207273528144441,-0.2137502193450942,-0.6718338432718127,0.24433340458162434,-0.44279203130845346,0.01529159261826507,0.18652483177641166,47.058757531218184,3.7138330318666704,0.22904181196335896,6,0.08500003814697443,0.680000305175783,-0.43374967575073065,-0.8150000572204572,2.3949995040893572,4,0.12692963650122246,-1.3999847414146616,14.4350004196167,2.1428532503185127,14.550000190734865,1.411762725936564,14.5600004196167,0.12692963650122246
4257,2007-06-11,14.510000228881836,14.55500030517578,14.43000030517578,14.529999732971193,1430600.0,-0.004459662520337027,2.5713954850753167,-0.11110875635123989,35.55555555555543,38.536410979023145,0.11722208128140821,0.29167424848595935,-0.15384694566695067,-0.6099219838001346,17.320863478087578,0.14499950408935547,-0.34890390538142313,-0.24174981117248606,-0.6608498024069611,0.177350180061989,-0.4512998067897236,-0.032199815555248534,0.197410962413894,39.7059318515859,-1.0766091625077365,0.2095499956172372,6,0.0774998664855957,0.744999885559082,-0.2037501335144043,-0.5850005149841309,2.2649993896484375,0,0.11991728074922658,-1.2380915618003552,14.574999809265135,-1.3999847414146616,14.4350004196167,2.1428532503185127,14.550000190734865,0.11991728074922658
4258,2007-06-12,14.550000190734865,14.579999923706055,14.414999961853027,14.414999961853027,1125000.0,0.0027567168312934154,-1.4444397349496318,-6.750178818367712,34.831443216393794,38.62743549527672,0.04863118981180392,0.21546614581985502,-0.16141475629702562,-0.6387965367818307,15.130216603775198,0.16499996185302734,-0.28153915531887463,-0.17174987792968643,-0.555200450295624,0.21170069443625117,-0.36347516411265524,0.019975408253282367,0.1108734337794619,72.91681567842146,35.52322482798161,0.19172528618296877,6,0.03749990463256658,0.48000001907348455,0.2674999237060529,-0.11500024795532404,2.195000648498537,1,0.13642609145402274,2.5713954850753167,14.510000228881836,-1.2380915618003552,14.574999809265135,-1.3999847414146616,14.4350004196167,0.13642609145402274
4259,2007-06-13,14.625,14.734999656677244,14.380000114440918,14.539999961853027,1219600.0,0.005154625998760709,1.3278708003064426,0.6296288447138193,41.993936813087004,39.05699926021205,-0.044358640938114036,0.11858703705919105,-0.2063107761440044,-0.7030000676478743,13.450691696829622,0.35499954223632635,-0.28240885814767935,-0.07900009155273402,-0.4445651691529271,0.28656498604745906,-0.26178263035282967,0.10378244724736163,-0.25,69.01414126218322,31.498021634253476,0.18278253880009626,6,-0.03749990463256836,0.3125,0.2937500476837158,-0.19000005722045898,1.9400005340576136,2,0.15008544921875022,-1.4444397349496318,14.550000190734865,2.5713954850753167,14.510000228881836,-1.2380915618003552,14.574999809265135,0.15008544921875022
4260,2007-06-14,14.920000076293945,14.960000038146973,14.600000381469727,14.649999618530273,1271400.0,0.02017094538762021,1.0571386531953504,3.176474548126872,62.46060445610389,42.10684599684489,-0.3223029329493379,-0.1793054281522437,-0.470543459137021,-0.9823450969825842,12.566605015509131,0.3599996566772461,-0.2580993893200194,0.21199998855590785,-0.16149549178902944,0.5854954689008451,0.025252248383438314,0.3987477287283774,-0.5399999618530273,93.10345394574578,49.16558259902128,0.1867477401724691,6,-0.252500057220459,0.017499923706054688,0.06124997138977051,-0.4850001335144043,1.6450004577636683,3,0.1296916525501135,1.3278708003064426,14.625,-1.4444397349496318,14.550000190734865,2.5713954850753167,14.510000228881836,0.1296916525501135
4261,2007-06-15,15.600000381469727,15.75,14.984999656677244,15.0,3080400.0,0.045576427727786584,-1.4285684010390411,2.222219867474816,69.17102862064425,45.45055288310639,-0.9492821000879825,-0.8331055878298521,-1.111885093490157,-1.642497415898152,12.717004140586988,0.8299999237060547,-0.20139006105036117,0.8482502937316898,0.3015445776926331,1.3949560097707465,0.5748974357121615,1.1216031517512182,-1.2200002670288086,89.05112182041823,44.02720491628226,0.27335285801952824,6,-0.5375003814697266,-0.5375003814697266,-0.6187503337860107,-1.1650004386901855,0.8349990844726598,4,0.09903846400729299,1.0571386531953504,14.920000076293945,1.3278708003064426,14.625,-1.4444397349496318,14.550000190734865,0.09903846400729299
4262,2007-06-18,15.390000343322756,15.78499984741211,15.30500030517578,15.68000030517578,1461800.0,-0.013461540577679565,-1.0869543583949164,-0.48333296246021795,65.28118727662086,48.297886697887925,-0.7052802084508212,-0.6177618917502823,-0.8640636095344068,-1.4159044218670598,12.704876743342423,0.4799995422363299,-0.15347099366772632,0.6147502422332778,0.0012659341397043278,1.2282345503268512,0.30800808818649017,0.9214923962800654,-0.9278002357482933,71.88615094936442,25.08904924964665,0.3067421540467872,6,-0.310000419616701,-0.310000419616701,-0.40875029563903986,-0.9550004005432147,1.319998741149897,0,0.10266399836158868,-1.4285684010390411,15.600000381469727,1.0571386531953504,14.920000076293945,1.3278708003064426,14.625,0.10266399836158868
4263,2007-06-19,15.600000381469727,15.654999732971193,15.30500030517578,15.30500030517578,1203000.0,0.013645226345825545,-1.372876862897225,-1.017241776202224,70.22729982031899,51.393318156397896,-0.8406449335268835,-0.8251766288059663,-1.0331833800955295,-1.6048482464585057,12.095868075644695,0.3499994277954137,-0.09160515740305009,0.7962502479553226,0.08738980658035267,1.5051106893302926,0.44182002726783765,1.1506804686428076,-1.0319762947082527,86.83277572223027,36.507788764402335,0.3544302206874849,6,-0.5175004005432129,-0.5200004577636719,-0.6187503337860107,-1.1650004386901855,0.9549999237060511,1,0.07532046207231224,-1.0869543583949164,15.390000343322756,-1.4285684010390411,15.600000381469727,1.0571386531953504,14.920000076293945,0.07532046207231224
4264,2007-06-20,15.800000190734865,16.020000457763672,15.59000015258789,15.625,2026400.0,0.012820500280417146,-2.5102082125020924,0.5932208321210383,76.36763698072716,55.17100929939766,-0.9439521203321473,-1.021637617760538,-1.1831720150265372,-1.7967456027827566,11.77972432124072,0.43000030517578125,-0.036225090708862595,0.9607500553131114,0.13076401284596706,1.7907360977802558,0.5457570340795392,1.3757430765466836,-1.1346180431213408,84.5070242810842,28.761837415441704,0.41499302123357223,6,-0.5999999046325701,-0.6024999618530291,-0.7350001335144061,-1.365000247955324,0.6999998092651349,2,0.05981016690447172,-1.372876862897225,15.600000381469727,-1.0869543583949164,15.390000343322756,-1.4285684010390411,15.600000381469727,0.05981016690447172
4265,2007-06-21,15.970000267028807,16.0,15.604999542236328,15.890000343322756,1440600.0,0.01075949836972967,4.642888283378746,0.4571419229322752,77.73198389960663,59.29118629322866,-0.9759453096411388,-1.1663791190071482,-1.303055796988021,-1.9559357789205176,11.680562573815571,0.3950004577636719,0.03823593565783412,1.0767501354217508,0.10451827759250953,2.048981993250992,0.590634206507131,1.5628660643363705,-1.1691562884002682,95.16906743623962,36.247610666762,0.48611592891462024,6,-0.7699999809265119,-0.7725000381469709,-0.9012501239776594,-1.4774999618530256,0.5549993515014666,3,0.03725737364308168,-2.5102082125020924,15.800000190734865,-1.372876862897225,15.600000381469727,-1.0869543583949164,15.390000343322756,0.03725737364308168
4266,2007-06-22,15.78499984741211,16.024999618530273,15.625,15.994999885559082,2009200.0,-0.01158424649488854,1.9629655793582113,-2.6250029802351977,71.40040456876046,63.273947294695894,-0.6719153898721117,-0.9298147478234107,-1.074697156995665,-1.7620096077729155,12.890040748887774,0.39999961853027344,0.10848154735321991,0.8287497043609626,-0.2043951437874334,1.8618945525093586,0.3121772802867646,1.3453221284351606,-0.8622402208700581,66.66666666666676,7.148250776532464,0.5165724240741983,6,-0.5824999809265137,-0.5850000381469727,-0.6724996566772461,-1.2924995422363281,0.7299995422363281,4,0.04941404461105403,4.642888283378746,15.970000267028807,-2.5102082125020924,15.800000190734865,-1.372876862897225,15.600000381469727,0.04941404461105403
4267,2007-06-25,15.895000457763672,16.094999313354492,15.71500015258789,15.800000190734865,1384600.0,0.006968679848900816,-1.8679144789166273,-0.4523821417704649,76.64670613088839,67.92008761852863,-0.6311670486418883,-1.0100877160697674,-1.1420687647636463,-1.8630727253289336,14.207873798269418,0.37999916076660156,0.19864717587372382,0.8870002746582024,-0.22641277881364985,2.0004133281300547,0.3302937479222763,1.4437068013941285,-0.8399720321830344,74.68365738181069,12.518310152831454,0.5567065267359259,6,-0.6575007438659668,-0.6600008010864258,-0.8987503051757812,-1.3425002098083496,2.25,0,0.03397288409104515,1.9629655793582113,15.78499984741211,4.642888283378746,15.970000267028807,-2.5102082125020924,15.800000190734865,0.03397288409104515
4268,2007-06-26,16.024999618530273,16.28499984741211,15.739999771118164,16.014999389648438,1507800.0,0.008178619504418227,1.0566013970410943,0.10526527129448573,78.09523740322933,71.93134323965555,-0.5922117499825887,-1.097099791557227,-1.237687945900909,-1.9852836129202576,15.707877238414996,0.5450000762939453,0.29474503591147894,0.953999471664428,-0.2411116222371099,2.149110565565964,0.35644392471365904,1.551555018615197,-0.8243752686612957,62.58987869806246,-2.138280705473406,0.5975555469507684,6,-0.5824995040893555,-0.6949996948242188,-1.0587494373321533,-1.4724993705749512,3.1700000762939453,1,0.04274567751941105,-1.8679144789166273,15.895000457763672,1.9629655793582113,15.78499984741211,4.642888283378746,15.970000267028807,0.04274567751941105
4269,2007-06-27,16.135000228881836,16.319999694824222,15.779999732971193,15.949999809265135,1308000.0,0.006864312821846408,-1.0571404697158988,18.499618539004565,82.44274586871558,74.15158117439019,-0.5201978888648195,-1.1540372654320628,-1.3066470058998405,-2.082466096361891,17.815431459598805,0.5399999618530291,0.4203958145047526,0.9927500724792484,-0.2791837077398256,2.264683852698324,0.3567831823697105,1.6287169625887863,-0.760875799405957,74.12595434101749,2.872158940730884,0.6359668901095378,6,-0.4825005531311035,-0.7875003814697248,-1.1137499809265137,-1.5824999809265137,2.8299999237060547,2,0.026030373122780448,1.0566013970410943,16.024999618530273,-1.8679144789166273,15.895000457763672,1.9629655793582113,15.78499984741211,0.026030373122780448
4270,2007-06-28,16.155000686645508,16.325000762939453,16.040000915527347,16.125,1296200.0,0.00123956972295991,-1.8500147820365536,0.1621655059359632,81.60000549316212,75.53257860466995,-0.38732148149069623,-1.1079807990914698,-1.2863004138817384,-2.0895616685152056,20.056548256125293,0.2849998474121058,0.5576935302805097,0.9347505092620843,-0.3862638498474027,2.255764868371571,0.2742433297073408,1.5952576888168277,-0.6106187094069266,75.71430128446165,1.3421639113979609,0.6605071795547436,6,-0.3400001525878906,-0.8050003051757812,-1.1587505340576172,-1.6025004386901855,3.0699996948242188,3,0.021355574044616743,-1.0571404697158988,16.135000228881836,1.0566013970410943,16.024999618530273,-1.8679144789166273,15.895000457763672,0.021355574044616743
4271,2007-06-29,16.100000381469727,16.229999542236328,16.0,16.174999237060547,1222200.0,-0.0034045374706326292,1.486488715680513,-2.499904634751097,81.92769238547116,77.38219028343109,-0.28377996206908307,-0.9874377619779775,-1.1902767186272651,-2.022084786358267,22.350859791941787,0.22999954223632812,0.6842461361842176,0.8060001850128167,-0.539556345691274,2.1515567157169073,0.13322191966077135,1.478778450364862,-0.3994946470909717,63.11472846886959,-14.996277253248202,0.6727782653520458,6,-0.2849998474121094,-0.75,-1.103750228881836,-1.5475001335144043,2.909999847412113,4,0.02639746751495098,-1.8500147820365536,16.155000686645508,-1.0571404697158988,16.135000228881836,1.0566013970410943,16.024999618530273,0.02639746751495098
4272,2007-07-02,16.325000762939453,16.434999465942386,16.120000839233402,16.204999923706055,1213800.0,0.013975178642150254,-1.1724117519386494,-1.6000356043844257,83.17755476671013,78.82110749969678,-0.40476847099687596,-1.1430604086567566,-1.369503856877671,-2.2324151258488953,24.964390540496897,0.3349990844726598,0.7649796228651429,0.9497505187988278,-0.4402949628806567,2.3397960004783105,0.2547277779590864,1.6447732596385691,-0.499596022848559,84.17284153905221,5.1815387607297225,0.6950227408397415,7,-0.3125009536743164,-0.9200010299682599,-1.3537507057189941,-1.7725005149841309,2.689998626708988,0,0.011638506452037234,1.486488715680513,16.100000381469727,-1.8500147820365536,16.155000686645508,-1.0571404697158988,16.135000228881836,0.011638506452037234
4273,2007-07-03,16.395000457763672,16.520000457763672,16.270000457763672,16.395000457763672,622600.0,0.004287883096650846,1.0,0.0,83.14605136264609,79.57426465324332,-0.3912859550094865,-1.126282913363104,-1.3908448384755694,-2.2864702778091797,27.411856867940738,0.25,0.7821334684071246,0.9280002117156982,-0.47762551972368783,2.3336259431550825,0.2251873459960052,1.6308130774353913,-0.4476767725024793,83.10812465284351,2.7368501069347104,0.7028128657196925,7,-0.3325004577636719,-0.9475002288818359,-1.442500352859497,-1.8425002098083496,2.3099994659423793,1,0.10673985673305109,-1.1724117519386494,16.325000762939453,1.486488715680513,16.100000381469727,-1.8500147820365536,16.155000686645508,0.10673985673305109
4274,2007-07-05,16.40999984741211,16.620000839233402,16.254999160766598,16.375,1241400.0,0.000914875829804318,-1.6545429324455372,100.0,81.17152641277406,79.95643604359526,-0.3471654270728344,-1.048550808887967,-1.363261497221277,-2.2807253967768144,29.612124408976264,0.365001678466804,0.8277059422903204,0.8499996185302727,-0.546262441836106,2.2462616788966514,0.15186858834708516,1.548130648713462,-0.3481408076504202,66.1289181348613,-12.110013836160235,0.6981310301831891,7,-0.28749942779541016,-0.9124994277954084,-1.4737496376037598,-1.8424997329711914,2.0349998474121094,3,0.16971358155443927,1.0,16.395000457763672,-1.1724117519386494,16.325000762939453,1.486488715680513,16.100000381469727,0.16971358155443927
4275,2007-07-06,16.25,16.475000381469727,16.184999465942386,16.475000381469727,1721600.0,-0.009750143138321898,1.5777815453735962,-6.428610354223434,67.37966114487793,79.50968677427498,-0.16010778899456213,-0.7858972314092867,-1.1647227785597636,-2.1010603315134198,31.795122288662498,0.2900009155273402,0.8426550403958011,0.5992497920989983,-0.7231177585460529,1.9216173427440477,-0.0619339832235255,1.260433567421524,-0.07651260034396756,40.32252606449883,-35.038945998450586,0.6611837753225249,7,-0.08249950408935547,-0.752499580383299,-1.3125,-1.682499885559082,2.5650005340576136,4,0.16707693246694721,-1.6545429324455372,16.40999984741211,1.0,16.395000457763672,-1.1724117519386494,16.325000762939453,0.16707693246694721
4276,2007-07-09,16.424999237060547,16.46500015258789,16.165000915527347,16.209999084472653,859600.0,0.010769183819110628,1.0338794563769431,-0.9555546136566089,78.20160414772964,79.68245322059066,-0.2623666281695556,-0.8592468683604935,-1.3097995278844579,-2.254937580808008,34.43986449437338,0.2999992370605433,0.8304711150283186,0.6817490577697747,-0.5812643359244589,1.9447624514640083,0.050242360922656104,1.3132557546168915,0.19500160217285512,60.99967956542898,-14.189966793212392,0.6315066968471172,7,-0.24499893188476562,-0.9274988174438459,-1.4299991130828857,-1.8449993133544922,2.0799999237060547,0,0.17047191929795624,1.5777815453735962,16.25,-1.6545429324455372,16.40999984741211,1.0,16.395000457763672,0.17047191929795624
4277,2007-07-10,16.25,16.424999237060547,16.219999313354492,16.385000228881836,769400.0,-0.010654444151552034,-1.102546044973933,-0.6279075956778519,68.0555526121151,78.56693268824463,-0.035442150265637906,-0.5767792020077636,-1.106455565930144,-2.0606174802114374,37.227531855215865,0.2049999237060547,0.7937067528737849,0.41974983215331996,-0.7191992157826839,1.5586988800893256,-0.14972469181468284,0.9892243561213228,0.36090084075928175,18.681120598948713,-52.762278212316474,0.5694745239680026,7,-0.049999713897701525,-0.752499580383299,-1.2574999332427979,-1.6700000762939453,1.5599994659423864,1,0.16984616793119023,1.0338794563769431,16.424999237060547,1.5777815453735962,16.25,-1.6545429324455372,16.40999984741211,0.16984616793119023
4278,2007-07-11,16.53499984741211,16.545000076293945,16.125,16.370000839233402,1015000.0,0.01753845214843741,3.5405544730032066,-1.222212803232571,69.49601960977758,77.12840754836263,-0.2687528075349235,-0.7435659814361131,-1.3493819827229458,-2.326279288331625,40.35228346461568,0.4200000762939453,0.7954490452051832,0.6054996967315667,-0.4020867222472866,1.61308611571042,0.10170648724214004,1.1092929062209933,0.06698299484253312,82.82811157392541,12.498621336229832,0.5037932094894266,7,-0.22499942779541016,-1.0374994277954084,-1.5537497997283936,-1.9549999237060547,0.7849998474121129,2,0.14998485425595431,-1.102546044973933,16.25,1.0338794563769431,16.424999237060547,1.5777815453735962,16.25,0.14998485425595431
4279,2007-07-12,16.819999694824222,16.870000839233402,16.440000534057614,16.649999618530273,835400.0,0.017236156639984346,2.185159544783416,1.0303096859214143,71.24999582767299,75.97840647441942,-0.49882369834050166,-0.9019329796834512,-1.5965110802561018,-2.592602327608315,44.05881339601411,0.43000030517578836,0.783742525089572,0.7807495594024694,-0.09856979131641097,1.6600689101213497,0.3410898840430292,1.2204092347619095,-0.6949996948242223,93.28844455254168,25.022788645283654,0.43965967535943995,7,-0.3849992752075231,-1.1974992752075213,-1.8387496471405065,-2.202499389648441,0.5500011444091797,3,0.11206898115829778,3.5405544730032066,16.53499984741211,-1.102546044973933,16.25,1.0338794563769431,16.424999237060547,0.11206898115829778
4280,2007-07-13,16.854999542236328,16.920000076293945,16.760000228881836,16.834999084472653,648400.0,0.0020808470896034326,1.1333095976806877,0.11764969875126663,78.91893452324493,75.64410004528315,-0.4739247870382499,-0.8269319267677631,-1.5971271462524186,-2.6056182310202054,47.18381920314301,0.15999984741210938,0.7571639112040582,0.7189994335174568,-0.06212354026446931,1.5001224072993846,0.3284379466264937,1.1095609204084198,-0.7299995422363281,91.8238329786545,22.391106901430064,0.39056148689096354,7,-0.33499908447265625,-1.2049994468688965,-1.9049994945526123,-2.237499237060547,0.7749996185302734,4,0.09433403712670341,2.185159544783416,16.819999694824222,3.5405544730032066,16.53499984741211,-1.102546044973933,16.25,0.09433403712670341
4281,2007-07-16,17.145000457763672,17.799999237060547,16.809999465942386,16.844999313354492,1990800.0,0.01720563176526002,-4.351337976256224,14.999713904250626,80.7881958538162,75.37861572162828,-0.6706273714871074,-1.049035152457158,-1.856563812280104,-2.873681658448101,48.84398011200286,0.9899997711181605,0.7173867866830825,0.9317503452301032,0.07217126086979064,1.7913294295904159,0.501960803049947,1.3615398874102596,-0.9882004547119152,60.89557745433179,-7.547718050607408,0.4297895421801559,7,-0.18250083923339844,-1.0550007820129395,-2.1862504482269287,-2.5275001525878906,0.8199996948242188,0,0.09740449295454678,1.1333095976806877,16.854999542236328,2.185159544783416,16.819999694824222,3.5405544730032066,16.53499984741211,0.09740449295454678
4282,2007-07-17,16.969999313354492,17.34000015258789,16.805000305175778,17.209999084472653,1129000.0,-0.010207123927484907,1.1399912262297724,-0.7999961853172743,72.77106861121172,74.2258398603578,-0.4408740903434598,-0.7901043314157974,-1.6756130901445054,-2.679014892338081,50.51921609846617,0.5349998474121129,0.6810832639313951,0.6777492523193374,-0.15320090692495825,1.5086994115636312,0.26227417269718956,1.0932243319414852,-0.7146073562622064,50.44774317852108,-17.962006584092734,0.4154750796221473,7,-0.00749969482421875,-0.8799996376037598,-2.0124993324279785,-2.352499008178711,1.6200008392333984,1,0.09045373656580802,-4.351337976256224,17.145000457763672,1.1333095976806877,16.854999542236328,2.185159544783416,16.819999694824222,0.09045373656580802
4283,2007-07-18,16.774999618530273,16.995000839233402,16.520000457763672,16.944999694824222,1046400.0,-0.011490848716226187,2.5184905233859425,0.7083343267450523,64.81480173286167,72.40842600703418,-0.20819705258264776,-0.5297223091207073,-1.4637507142436963,-2.4633278578313664,51.81949242958051,0.4750003814697301,0.6454202708024539,0.42399959564209055,-0.3660140817881121,1.2140132730722932,0.028992756926989216,0.8190064343571919,-0.4269312246398904,24.632309114190182,-41.27584721924262,0.395006838715101,7,0.1875,-0.684999942779541,-1.8537495136260986,-2.157499313354492,1.6400012969970703,2,0.0616989490878328,1.1399912262297724,16.969999313354492,-4.351337976256224,17.145000457763672,1.1333095976806877,16.854999542236328,0.0616989490878328
4284,2007-07-19,16.745000839233402,16.844999313354492,16.629999160766598,16.760000228881836,602400.0,-0.0017883028303460335,1.3243566479710052,0.088231664217011,63.59448503301396,71.98785088349375,-0.14045095075157477,-0.4482800137918339,-1.4197915881699839,-2.4111691277378515,52.530559036403886,0.21500015258789418,0.5814267472341719,0.34675078392029235,-0.41711227448286436,1.110613842323449,-0.035180745281287784,0.7286823131218725,-0.3098165947528102,17.578171566173417,-45.14435167872795,0.38193152920157875,7,0.21749877929687145,-0.6550011634826696,-1.9362506866455114,-2.1275005340576207,1.7499999999999964,3,0.034338538475531255,2.5184905233859425,16.774999618530273,1.1399912262297724,16.969999313354492,-4.351337976256224,17.145000457763672,0.034338538475531255
4285,2007-07-20,16.565000534057614,16.719999313354492,16.375,16.65999984741211,710800.0,-0.01074949514209933,2.2093221316347442,6.333545269584646,60.13073036135757,69.9799760183413,0.09938228361537682,-0.23338395060087436,-1.2308584970445295,-2.197296368023487,52.897283784173396,0.370000839233402,0.5070075138056147,0.13700046539306143,-0.6025966855613802,0.8765976163475013,-0.23279811008415763,0.5067990408702805,1.2349987030029332,13.33337794969926,-47.301368718505564,0.36979857547722017,7,0.3974990844726598,-0.3650007247924769,-1.8025004863738978,-1.860000610351559,1.5599994659423864,4,0.048596455129639615,1.3243566479710052,16.745000839233402,2.5184905233859425,16.774999618530273,1.1399912262297724,16.969999313354492,0.048596455129639615
4286,2007-07-23,16.565000534057614,16.780000686645508,16.485000610351562,16.670000076293945,638600.0,0.0,-1.2264207980652964,1.1052663280261772,55.79710211697486,68.61792596332572,0.13558850529164346,-0.1812445789500039,-1.2094911226924356,-2.166353297906298,53.27486547382394,0.2950000762939453,0.4473415168425632,0.09800043106078604,-0.5783938064420617,0.7743946685636338,-0.24019668769063784,0.43619754981220993,1.2064987182617237,19.689171400447908,-36.39973885629948,0.3381971187514241,7,0.3974990844726598,-0.17250108718871715,-1.7625005245208705,-1.790000438690182,0.8699989318847727,0,0.06429209733614871,2.2093221316347442,16.565000534057614,1.3243566479710052,16.745000839233402,2.5184905233859425,16.774999618530273,0.06429209733614871
4287,2007-07-24,16.434999465942386,16.584999084472653,16.21500015258789,16.489999771118164,1563800.0,-0.007847936246542564,2.020412611911308,0.5238147138964062,50.93894422391037,66.55602869822935,0.32921157626087094,-0.009184774627659209,-1.0635448817501025,-2.005691309469338,53.17991908221214,0.3699989318847621,0.44906237859558473,-0.059000587463376775,-0.680108092639987,0.5621069177132334,-0.36955434005168186,0.2515531651249283,1.308569801330563,28.20501534436204,-23.455474752137746,0.31055375258830525,7,0.5725002288818324,0.1175003051757777,-1.3724994659423864,-1.6599993705749547,1.3199996948242152,1,0.09309405149760219,-1.2264207980652964,16.565000534057614,2.2093221316347442,16.565000534057614,1.3243566479710052,16.745000839233402,0.09309405149760219
4288,2007-07-25,16.709999084472653,16.825000762939453,16.459999084472653,16.459999084472653,2112200.0,0.016732560235255045,-1.9200134277344034,-4.545429324455835,56.276136269320844,64.89226652507912,0.09124111415131964,-0.24267686363668517,-1.3158512485296239,-2.246522901629678,52.91594220294347,0.39000129699706676,0.4219823089583947,0.18174905776977113,-0.4050642796774575,0.7685623952169998,-0.11165761095384497,0.4751557264933872,0.9724274182128951,78.57136369553774,27.553770036821632,0.2934066687236145,7,0.29750061035156605,-0.15749931335448863,-1.629999160766598,-1.934998989105221,0.955001831054691,2,0.11250755063548645,2.020412611911308,16.434999465942386,-1.2264207980652964,16.565000534057614,2.2093221316347442,16.565000534057614,0.11250755063548645
4289,2007-07-26,16.555000305175778,16.770000457763672,16.364999771118164,16.549999237060547,1108800.0,-0.009275810160929598,-1.160003662109375,0.02000427246092329,56.394140876789145,62.389511675472924,0.22875237995409492,-0.057550024987190085,-1.134011982101761,-2.0536792258575662,52.45899454554317,0.4050006866455078,0.43006940089325596,0.005750274658200993,-0.5511040788757313,0.5626046281921333,-0.27267690210876694,0.2841774514251689,1.0687291435058626,55.73767416264294,3.228129733397516,0.2784271767669662,7,0.45249938964844105,0.13999938964844105,-1.4737503528594935,-1.780000209808346,1.1000003814697301,3,0.11235279831254696,-1.9200134277344034,16.709999084472653,2.020412611911308,16.434999465942386,-1.2264207980652964,16.565000534057614,0.11235279831254696
4290,2007-07-27,16.5,16.670000076293945,16.344999313354492,16.540000915527347,1512000.0,-0.003322277509024363,1.166677263074908,-7.998474446993425,51.6556464271519,59.15256173917689,0.2549064611544338,0.025952596368146175,-1.047743616168166,-1.9654799495256814,51.94292107698991,0.3250007629394531,0.41193116576392796,-0.06649999618530344,-0.5924485541136342,0.4594485617430273,-0.3294742751494688,0.19647428277886192,1.0673802768378913,46.72123971283488,-4.519614384117112,0.2629742789641653,7,0.2775001525878906,0.2024993896484375,-1.3012497425079346,-1.7249999046325684,1.3999996185302734,4,0.12090914177172118,-1.160003662109375,16.555000305175778,-1.9200134277344034,16.709999084472653,2.020412611911308,16.434999465942386,0.12090914177172118
4291,2007-07-30,16.524999618530273,16.579999923706055,16.194999694824222,16.475000381469727,1429600.0,0.001515128395774168,3.812507450587658,-1.2499523173754374,56.501173718446495,57.344795639980745,0.1483069747730852,0.03628577508297681,-1.0368326429636312,-1.961109320289717,51.41865030403743,0.3850002288818324,0.36459936536077464,-0.06275033950805664,-0.5415697494339327,0.4160690704178194,-0.30216004447099465,0.17665936545488137,0.9882854533376175,52.380851463206135,-2.855547465902845,0.2394097049629374,7,0.07000064849853871,0.1875,-1.326249361038208,-1.7499995231628418,1.3500003814697266,0,0.09682302078092442,1.166677263074908,16.5,-1.160003662109375,16.555000305175778,-1.9200134277344034,16.709999084472653,0.09682302078092442
4292,2007-07-31,16.514999389648438,16.770000457763672,16.459999084472653,16.645000457763672,1415000.0,-0.0006051575862442427,-1.5833267106412947,-2.600061036087587,49.45650934497091,55.63831870799289,0.09719961880685091,0.06456008663598567,-0.9965840120468563,-1.9184650551439635,50.64709860636359,0.3100013732910192,0.2973392562583399,-0.08225049972534038,-0.5464359575684341,0.38193495811775335,-0.31434322864688724,0.1498422291962065,0.919188559596833,50.793516236655876,-0.9133608678522052,0.2320927289215469,7,0.005000114440917969,0.24250030517578125,-1.3137495517730713,-1.7374992370605469,1.5200004577636719,1,0.05570693976958929,3.812507450587658,16.524999618530273,1.166677263074908,16.5,-1.160003662109375,16.555000305175778,0.05570693976958929
4293,2007-08-01,18.145000457763672,18.299999237060547,16.905000686645508,17.5,5682800.0,0.09869822151715701,1.9214690010265751,-4.961501217758737,70.80063095185345,56.43900158786394,-1.4729236081892871,-1.5047631671355575,-2.5803184270329886,-3.506012301598828,50.41636259473368,1.7849998474121094,0.23337480023059598,1.4602505683898919,0.6362710526874977,2.284230084092286,1.0482608105386966,1.8722403262410872,-1.9500007629394496,92.63663596182039,44.2815049256409,0.4119897578511967,8,-0.8975009918212891,-1.1250009536743164,-2.9087507724761963,-3.320000171661377,-0.2800006866455078,2,-0.021493595324226122,-1.5833267106412947,16.514999389648438,3.812507450587658,16.524999618530273,1.166677263074908,16.5,-0.021493595324226122
4294,2007-08-02,19.19499969482422,19.46500015258789,18.155000686645508,18.19499969482422,6285000.0,0.057867137534917346,-1.42592939264963,1.5503864965726892,77.85713961335334,58.40860261586347,-2.390197670914013,-2.461628271900949,-3.572830298724316,-4.508857256752345,50.3074357531885,1.3199996948242188,0.22762983647511703,2.370999813079834,0.9896937230169129,3.752305903142755,1.6803467680483735,3.0616528581112945,-2.9579000091552707,91.74310642303935,46.86702403136353,0.6906530450314606,8,-1.364999771118164,-1.5724997520446777,-3.8087496757507324,-4.237499713897705,-1.5049991607666051,3,-0.07970819503109594,1.9214690010265751,18.145000457763672,-1.5833267106412947,16.514999389648438,3.812507450587658,16.524999618530273,-0.07970819503109594
4295,2007-08-03,18.96500015258789,19.32999992370605,18.69499969482422,18.94499969482422,2681600.0,-0.011982263396354553,-1.4423064226240556,0.020000457763671875,71.98067588336983,60.206777478796255,-1.9936052787217946,-2.126843074347846,-3.280383162882748,-4.231125103322153,50.58278799339949,0.6350002288818324,0.255175126583314,2.005250263214112,0.35416602948064835,3.656334496947574,1.1797081463473802,2.830792380080844,-2.598784448242185,84.70948226282675,40.13057482461966,0.8255421168667312,8,-1.135000228881836,-1.2325000762939453,-3.4650003910064697,-3.880000114440916,-1.5149993896484375,4,-0.06907458240983066,-1.42592939264963,19.19499969482422,1.9214690010265751,18.145000457763672,-1.5833267106412947,16.514999389648438,-0.06907458240983066
4296,2007-08-06,19.225000381469727,19.51000022888184,18.854999542236328,19.5,3504800.0,0.013709476761926576,3.440681472860616,-13.74966622162884,76.68641281088674,63.067607321793616,-2.0524402152418197,-2.2833892819059116,-3.4618601741150012,-4.440837393697832,51.02349736010707,0.6550006866455114,0.3020509846086199,2.1252504348754897,0.21118740126280855,4.039313468488173,1.1682189180691473,3.082281951681832,-2.734833299194335,90.65574621391428,44.88515387933538,0.9570315168063414,8,-1.3725004196166957,-1.4700002670288086,-3.6424999237060547,-4.137499809265137,-1.8999996185302734,0,-0.06892071452006698,-1.4423064226240556,18.96500015258789,-1.42592939264963,19.19499969482422,1.9214690010265751,18.145000457763672,-0.06892071452006698
4297,2007-08-07,19.01000022888184,19.225000381469727,18.76499938964844,19.225000381469727,3684200.0,-0.011183362721548629,3.2790759567785903,0.7818198211944745,76.32510215213696,65.29527019766208,-1.602258433566952,-1.9510461233628433,-3.180015850587509,-4.17676799511656,51.39835479272066,0.4600009918212855,0.3750185258056149,1.7722502708435108,-0.27705658322480176,3.8215571249118234,0.7475968438093545,2.796903697877667,-2.3386431578100613,80.80613866170734,31.02486739709701,1.024653427034156,8,-1.1575002670288086,-1.1949996948242188,-3.4274997711181676,-3.9224996566772496,-1.4400005340576172,1,-0.05970542952216473,3.440681472860616,19.225000381469727,-1.4423064226240556,18.96500015258789,-1.42592939264963,19.19499969482422,-0.05970542952216473
4298,2007-08-08,19.01499938964844,19.834999084472656,18.3799991607666,18.8700008392334,4696600.0,0.0002629753133305268,-1.5866621455516468,-0.6744113837583002,76.89572179824144,67.573223633379,-1.392326672405904,-1.855875324614491,-3.1136719873589893,-4.130893308657383,51.69104042082991,1.4549999237060547,0.4742478663794323,1.6532494544982939,-0.5137575137863628,3.8202564227829523,0.5697459703559637,2.736752938640624,-2.173323729108059,51.19044780728515,-2.554239547435735,1.0835034841423292,8,-1.0000000000000036,-1.034999847412113,-3.306249618530277,-3.8724994659423846,-0.8349990844726598,2,-0.05153823684947545,3.2790759567785903,19.01000022888184,3.440681472860616,19.225000381469727,-1.4423064226240556,18.96500015258789,-0.05153823684947545
4299,2007-08-09,18.70499992370605,18.98500061035156,17.764999389648438,18.924999237060547,3573200.0,-0.01630289118553163,6.176434289432921,-1.5172518119993033,74.59770276219264,70.12234100393908,-0.8328616142098646,-1.4729336813939895,-2.732687684194918,-3.7723440038825338,50.926893844286084,1.2500000000000036,0.6023863606824094,1.2489999771118114,-0.9818262620127207,3.4798262162363436,0.13358685754954536,2.3644130966740775,-1.6238583892510867,45.410660514007326,-12.890354160649466,1.1154131195622659,8,-0.6900005340576136,-0.725000381469723,-2.949999809265133,-3.4974994659423793,-0.3649997711181605,3,-0.044907787009573874,-1.5866621455516468,19.01499938964844,3.2790759567785903,19.01000022888184,3.440681472860616,19.225000381469727,-0.044907787009573874
4300,2007-08-10,18.44499969482422,18.70499992370605,16.440000534057614,17.700000762939453,2985600.0,-0.013900039023914568,2.5810284308167577,-3.3863693505457086,70.39045216587577,71.66559416476456,-0.299437899510675,-1.1464880751444184,-2.3995529363481083,-3.464892774833473,49.18400628953555,2.2649993896484375,0.7015294303133466,0.9094997406005874,-1.3443529193313175,3.1633524005324922,-0.21742658936536685,2.0364260705665416,1.3899993896484375,59.05743790439886,-3.957203604609674,1.1269263299659527,8,-0.30749988555908203,-0.4650001525878906,-2.6349992752075195,-3.187499046325682,0.5500011444091797,4,-0.04093245721107075,6.176434289432921,18.70499992370605,-1.5866621455516468,19.01499938964844,3.2790759567785903,19.01000022888184,-0.04093245721107075
4301,2007-08-13,18.815000534057614,19.03499984741211,18.65999984741211,18.75,2025400.0,0.020059682589055328,-2.061214003783544,0.08724916409365771,74.5361012051301,74.45221548256004,-0.34692397001342457,-1.4598068604326784,-2.6915790682105616,-3.785687543196607,46.521723472083195,0.5900001525878906,0.8355615656929416,1.1960005760192836,-1.1198252048363493,3.5118263568749164,0.038087685591467135,2.3539134664471,0.9520985794067407,69.95584724799524,2.4331790613306765,1.1579128904278164,8,-0.6775007247924769,-0.8350009918212855,-2.9825000762939418,-3.555000305175776,0.02499961853027699,0,-0.0725484843142753,2.5810284308167577,18.44499969482422,6.176434289432921,18.70499992370605,-1.5866621455516468,19.01499938964844,-0.0725484843142753
4302,2007-08-14,18.5049991607666,19.114999771118164,18.3700008392334,19.114999771118164,1692800.0,-0.016476288306761844,1.4426170047777471,-9.384547668652763,68.37256900911981,74.1824308222563,0.3073675058473597,-1.0845144445373371,-2.308015398972625,-3.431136293988679,43.58290032333431,0.7449989318847656,0.9982069468075139,0.8092492103576667,-1.517730512640707,3.1362289333560387,-0.35424065114152015,1.9727390718568536,1.1955579811096193,60.82472778836796,-5.081402537130295,1.1634898614991862,8,-0.36749935150146484,-0.5249996185302734,-2.6662487983703613,-3.1299986839294416,-0.0049991607666015625,1,-0.06376646589257473,-2.061214003783544,18.815000534057614,2.5810284308167577,18.44499969482422,6.176434289432921,18.70499992370605,-0.06376646589257473
4303,2007-08-15,17.809999465942386,18.729999542236328,17.75,18.3799991607666,1552400.0,-0.0375574021261087,-1.840584036842309,0.9344247942566918,61.566810101597596,72.37239420983897,1.061475442969737,-0.3246441338376762,-1.5414993809128426,-2.6961338538247546,41.51147550782284,0.9799995422363281,1.1479128536067478,0.06249952316284535,-2.223944511731993,2.348943558057682,-1.0807224942845721,1.2057215406102628,1.8253465437774636,51.214927948548116,-15.31743197666676,1.1432220174474186,8,0.32750034332275035,0.17000007629394176,-1.9612491130828857,-2.3799991607666033,0.6550006866455043,2,-0.01347556307214437,1.4426170047777471,18.5049991607666,-2.061214003783544,18.815000534057614,2.5810284308167577,18.44499969482422,-0.01347556307214437
4304,2007-08-16,17.319999694824222,17.674999237060547,16.59000015258789,17.424999237060547,2580200.0,-0.02751262132574339,2.5867765468451482,0.18420982184684478,56.996583698094774,70.70749507814175,1.4053208011377265,0.22202517173274217,-0.9838802284592525,-2.1684947240167816,39.42217668999931,1.2199993133544957,1.3227215464499196,-0.45625019073485973,-2.7037468504150155,1.791246468945296,-1.5799985205749358,0.6674981391052164,2.2514394053823814,32.89717427110762,-34.64820512026255,1.1237483298400777,8,0.8175001144409144,0.6949996948242152,-1.416249275207523,-1.8899993896484393,1.5750007629394496,3,0.04965361579126104,-1.840584036842309,17.809999465942386,1.4426170047777471,18.5049991607666,-2.061214003783544,18.815000534057614,0.04965361579126104
4305,2007-08-17,17.370000839233402,18.38999938964844,17.040000915527347,17.850000381469727,1351000.0,0.0028869021530133487,-1.3684196436937144,4.571444141689494,57.17927709406389,68.54003555405033,1.235166707712139,0.24814749233593147,-0.9605794551574114,-2.1769103538198795,38.039796229177966,1.3499984741210938,1.3025383340165888,-0.4464990615844684,-2.630599882908289,1.737601759739352,-1.5385494722463804,0.6455513490774436,2.138809489650221,30.891120969734104,-36.979080302004846,1.0920504106619104,8,0.7674989700317347,0.6449985504150355,-1.3412504196167028,-1.815000534057619,2.144998550415039,4,0.055843365946394385,2.5867765468451482,17.319999694824222,-1.840584036842309,17.809999465942386,1.4426170047777471,18.5049991607666,0.055843365946394385
4306,2007-08-20,17.6299991607666,17.80500030517578,17.360000610351562,17.475000381469727,907800.0,0.014968238858454441,-1.3116968045578399,-0.32291443149035837,59.08720235957829,66.62471335487714,0.8103400797169975,0.07591956186295334,-1.147256618293497,-2.3930697637772163,36.48414274103605,0.44499969482421875,1.1407608029845875,-0.23975067138671946,-2.345918488282404,1.866417145508965,-1.2928345798345617,0.8133332370611228,1.8174349722205,41.18808575440749,-27.6507597412726,1.0530839084478427,8,0.5075006484985352,0.38500022888183594,-1.5449988842010498,-2.049999237060547,2.345001220703125,0,0.07742494290665891,-1.3684196436937144,17.370000839233402,2.5867765468451482,17.319999694824222,-1.840584036842309,17.809999465942386,0.07742494290665891
4307,2007-08-21,17.96500015258789,18.239999771118164,17.46500015258789,17.655000686645508,955400.0,0.0190017588070448,-1.2463739671991574,2.000012305571963,48.140492773749834,63.42968790771141,0.3481263266098473,-0.14606955765757945,-1.4014365361273704,-2.6815992555964243,36.06847574225826,0.7749996185302734,1.0256528517524366,0.018750286102296343,-1.9762037458993191,2.0137043181039136,-0.9787267298985114,1.016227302103104,1.4222853084206228,64.25235477407716,-1.5111178304570814,0.9974770160008083,8,-0.1875,0.049999237060546875,-1.4387505054473877,-1.8775005340576172,1.9449996948242188,1,0.048705816452439876,-1.3116968045578399,17.6299991607666,-1.3684196436937144,17.370000839233402,2.5867765468451482,17.319999694824222,0.048705816452439876
4308,2007-08-22,18.59000015258789,18.68000030517578,18.0049991607666,18.149999618530273,1518400.0,0.03478986889460001,1.1774200991204673,1.4193590067003428,43.14836447588746,59.935316987010836,-0.38386747198442706,-0.6566708902648521,-1.9379760676830813,-3.257618344201205,35.34499762433621,0.7150001525878906,0.8690725006786266,0.5497502326965318,-1.3759007596514543,2.475401225044518,-0.4130752634774595,1.512575728870523,0.7383396098816064,95.69377291784164,31.84440788124258,0.9628254961739925,8,-0.8125,-0.5750007629394531,-2.0637505054473877,-2.502500534057617,1.0149993896484375,2,-0.0048413207019453175,-1.2463739671991574,17.96500015258789,-1.3116968045578399,17.6299991607666,-1.3684196436937144,17.370000839233402,-0.0048413207019453175
4309,2007-08-23,18.415000915527344,18.729999542236328,18.21999931335449,18.729999542236328,984400.0,-0.009413622142234623,2.2381108083560624,-0.7159051008509365,43.69267018272045,56.968896766660244,-0.28421932948169015,-0.35329390076911693,-1.6771438433059025,-3.0360745999046177,34.95019642166574,0.5100002288818395,0.7146449890996855,0.2817509651184089,-1.517378506409024,2.0808804366458418,-0.6178137706453093,1.1813157008821271,0.8555720623739163,81.36101285937747,19.317923741180827,0.8995647357637169,8,-0.5625009536743164,-0.40000152587890625,-1.8887512683868408,-2.3275012969970703,1.5699996948242152,3,0.0027151362788360167,1.1774200991204673,18.59000015258789,-1.2463739671991574,17.96500015258789,-1.3116968045578399,17.6299991607666,0.0027151362788360167
4310,2007-08-24,18.4950008392334,18.5049991607666,18.225000381469727,18.44499969482422,557000.0,0.004344280191623584,7.000217989590997,-0.1587344838026037,41.26794869688853,53.272435376855626,-0.3982622312095643,-0.29109463467510466,-1.6781216725150756,-3.0702688502248368,34.60877304585108,0.279998779296875,0.5486309576739963,0.2620008468627937,-1.36923855603181,1.8932402497573975,-0.55361885458451,1.0776205483100973,0.7189606897909897,82.84679662635708,23.414126592879043,0.8156197014473028,8,-0.6425008773803711,-0.48000144958496094,-1.9687511920928955,-2.407501220703125,1.5999984741210902,4,0.021627445276009682,2.2381108083560624,18.415000915527344,1.1774200991204673,18.59000015258789,-1.2463739671991574,17.96500015258789,0.021627445276009682
4311,2007-08-27,18.125,18.420000076293945,18.125,18.3700008392334,1247200.0,-0.020005451335180058,-1.4081556391153047,-4.899904634751096,39.79238723876252,50.0968596245937,-0.15246423738961923,0.2159943708823171,-1.2536907126436034,-2.6564681812486057,34.75675849959441,0.37000083923339844,0.3943276574100203,-0.1880000114440925,-1.6100721178895832,1.2340720950013981,-0.8990360646668378,0.5230360417786528,1.033482309125052,52.173926154662674,-4.3669755490669,0.7110360532227457,8,-0.4650001525878906,-0.1100006103515625,-1.543750286102295,-2.0375003814697266,2.1800003051757812,0,0.07668962149784497,7.000217989590997,18.4950008392334,2.2381108083560624,18.415000915527344,1.1774200991204673,18.59000015258789,0.07668962149784497
4312,2007-08-28,17.434999465942386,18.165000915527344,17.399999618530273,17.959999084472656,1174200.0,-0.03806899498248906,-1.571435898586637,2.1428482456345077,34.262956381388946,47.063098100126076,0.4132531957948231,1.0313297702736932,-0.5093857286006269,-1.9258362997432528,34.24825282027854,0.7650012969970703,0.24911334813271324,-0.9240005493164034,-2.1467353465358627,0.2987342479030559,-1.535367947926133,-0.31263315070667375,1.6691132076813169,2.6315676255518565,-52.33123376744168,0.6113673986097294,8,0.225000381469723,0.5799999237060511,-0.7574999332428014,-1.347499847412113,2.5050010681152273,1,0.14568402600120467,-1.4081556391153047,18.125,7.000217989590997,18.4950008392334,2.2381108083560624,18.415000915527344,0.14568402600120467
4313,2007-08-29,17.7549991607666,17.844999313354492,17.475000381469727,17.5,883200.0,0.018353868920346406,-1.4262352492386199,-0.48571304009795024,40.55665732584549,45.2364396143206,0.0945770302626201,0.717395292279285,-0.7770128735675073,-2.20301120461189,31.646727987217822,0.4099998474121058,0.04078954040460303,-0.584500789642334,-1.8337572418957642,0.6647556626110962,-1.2091290157690509,0.04012743648438288,1.2958312700657793,26.691696436126044,-28.26162348690346,0.6246282261267152,8,0.13000106811523438,0.26000022888183594,-0.9749994277954102,-1.6674995422363281,2.2049999237060547,2,0.12137430518202641,-1.571435898586637,17.434999465942386,-1.4081556391153047,18.125,7.000217989590997,18.4950008392334,0.12137430518202641
4314,2007-08-30,17.665000915527344,17.915000915527344,17.434999465942386,17.555000305175778,1648200.0,-0.005068896057068173,-1.7428474894006958,0.43137636226281006,41.975322208442535,43.547111293696005,0.2667073535399176,0.7240132911769521,-0.6410556354896109,-2.0673228098831054,28.036803108746255,0.4800014495849574,-0.1232411731963019,-0.597999095916748,-1.813605708075464,0.6176075162419679,-1.205802401996106,0.009804210162609905,1.3336129173695426,23.98202776272228,-29.19420198106592,0.6078033060793576,8,0.37999916076660156,0.34999847412109375,-0.8850011825561523,-1.5775012969970703,3.3249988555908203,3,0.10982159785815493,-1.4262352492386199,17.7549991607666,-1.571435898586637,17.434999465942386,-1.4081556391153047,18.125,0.10982159785815493
4315,2007-08-31,17.655000686645508,17.985000610351562,17.434999465942386,17.674999237060547,1498400.0,-0.0005661040681320673,-1.3913041675477984,-0.1818039950062363,37.11111280653211,41.105323565579766,0.35915528805325536,0.6649309618710575,-0.589745491476112,-2.012663772754525,24.264205335512994,0.5500011444091761,-0.20952840789768246,-0.5424993515014656,-1.7398759900866203,0.6548772870836892,-1.141187670794043,0.05618896779111182,1.2924408802745937,25.00009349744004,-24.977379005311583,0.598688319292577,8,0.40999889373779297,0.3599987030029297,-0.8037509918212891,-1.5675010681152344,3.329999923706051,4,0.1319739356038936,-1.7428474894006958,17.665000915527344,-1.4262352492386199,17.7549991607666,-1.571435898586637,17.434999465942386,0.1319739356038936
4316,2007-09-04,17.899999618530273,18.125,17.684999465942386,17.71500015258789,1345600.0,0.01387702760442755,-2.591828790745184,-9.250643776824035,43.17925732491087,40.55407518237543,0.17487344131342653,0.3326307856424755,-0.7837718493428909,-2.2139201085858815,20.2456791640895,0.4699993133544922,-0.22647865325084382,-0.23125038146972798,-1.3319768939479495,0.8694761310084935,-0.781613637708837,0.319112874769381,0.9972931277325792,65.35936631254036,16.061908249111937,0.5503632562391104,9,0.16499996185302734,0.11499977111816406,-1.1599998474121094,-1.8125,3.1000003814697266,1,0.12262568388839123,-1.3913041675477984,17.655000686645508,-1.7428474894006958,17.665000915527344,-1.4262352492386199,17.7549991607666,0.12262568388839123
4317,2007-09-05,17.875,18.229999542236328,17.700000762939453,17.700000762939453,781800.0,-0.0013966267632985474,-5.057155313351498,0.9459445526996794,50.86322148106603,41.41128151628416,0.207594776877432,0.2827351903952682,-0.7105854014876201,-2.146316212683736,16.316839138371027,0.529998779296875,-0.2461353066490375,-0.19949998855590678,-1.2238503998493755,0.8248504227375619,-0.7116751942026411,0.3126752170908276,0.9731469020187475,55.34597381534447,6.031185481868839,0.5121752056467335,9,0.18999958038330078,0.2624998092651367,-1.221250057220459,-1.7875003814697266,3.125,2,0.13594407301682687,-2.591828790745184,17.899999618530273,-1.3913041675477984,17.655000686645508,-1.7428474894006958,17.665000915527344,0.13594407301682687
4318,2007-09-06,18.03499984741211,18.125,17.790000915527344,17.875,694400.0,0.008951040414663547,-1.0303096859213705,0.9142888283378746,60.407578759395136,43.268493580359134,-0.04404258345561374,0.04801348492443225,-0.8237366020214907,-2.267618037465878,11.807147614767747,0.33499908447265625,-0.29618760799062827,0.009499835968018289,-0.9142393123180135,0.93323898425405,-0.4523697381749976,0.47136941011103417,0.7649841272474163,75.47173885400737,23.085503180762387,0.4618695741430156,9,-0.08250045776367188,0.10249996185302734,-1.3962502479553223,-1.947500228881836,2.739999771118164,3,0.10562798462783785,-5.057155313351498,17.875,-2.591828790745184,17.899999618530273,-1.3913041675477984,17.655000686645508,0.10562798462783785
4319,2007-09-07,17.864999771118164,18.03499984741211,17.665000915527344,17.844999313354492,842400.0,-0.009426120195855647,1.0555461365659307,0.12500298023508094,56.96201716669115,45.012278965892754,0.044404881257523954,0.1600627010116682,-0.6114435679741632,-2.0572003668495285,8.52156093624002,0.3699989318847656,-0.2948391911110164,-0.1185002326965332,-0.9868812732936121,0.7498808079005457,-0.5526907529950726,0.31569028760200624,0.8877845347293238,54.08808351067255,-0.9751226212616899,0.4341905202985397,9,0.04500007629394531,0.27250003814697266,-0.7312502861022949,-1.5275001525878906,2.594999313354492,4,0.1172683649703381,-1.0303096859213705,18.03499984741211,-5.057155313351498,17.875,-2.591828790745184,17.899999618530273,0.1172683649703381
4320,2007-09-10,17.690000534057614,17.864999771118164,17.385000228881836,17.84000015258789,584400.0,-0.009795647316126255,3.8000228883145617,-7.499809269502371,50.86457374848699,46.2425219114177,0.10415981656762696,0.29049287202484564,-0.3959576635928279,-1.8432690181451097,7.529302041746538,0.4799995422363281,-0.3210645005808672,-0.25574951171875426,-1.1050917386627113,0.5935927152252027,-0.6804206251907345,0.16892160175322601,1.016528096354076,36.09474000221166,-19.8675060129273,0.424671113471979,9,0.1174993515014684,0.4474992752075231,0.03624939918518422,-0.7700004577636683,3.2899990081787145,0,0.186546022466604,1.0555461365659307,17.864999771118164,-1.0303096859213705,18.03499984741211,-5.057155313351498,17.875,0.186546022466604
4321,2007-09-11,17.450000762939453,17.975000381469727,17.375,17.729999542236328,1230200.0,-0.013566973650232628,-1.7906974681073793,1.8666632758159851,42.370370788993306,47.143345734484846,0.26635139488609383,0.4458457154190576,-0.115652200589075,-1.5650979631444777,6.081989907985945,0.6000003814697266,-0.34912580563653606,-0.42749929428100586,-1.198496633211704,0.34349804464969225,-0.8129979637463549,-0.042000624815656806,1.2111973055451557,8.772023753753352,-44.23551821457032,0.3854986694653484,9,0.35249900817871094,0.6874990463256836,0.3312492370605469,-0.5300006866455078,3.6799983978271484,1,0.20257877896027288,3.8000228883145617,17.690000534057614,1.0555461365659307,17.864999771118164,-1.0303096859213705,18.03499984741211,0.20257877896027288
4322,2007-09-12,17.325000762939453,17.725000381469727,17.305000305175778,17.495000839233402,1603200.0,-0.007163323469044025,-2.999981834860617,0.6071457765667702,27.999981424058177,45.74815952317514,0.41807190991550414,0.5037374005439119,0.041778451883963896,-1.401627340411137,5.046661700004508,0.42000007629394887,-0.38149464351438667,-0.49349937438964986,-1.2425978913197362,0.2555991425404365,-0.8680486328546912,-0.11895011592460847,1.2917733548566162,2.4390811228244162,-43.30305740557525,0.3745492584650424,9,0.44249916076660156,0.8124990463256836,0.47874927520751953,-0.38250064849853516,3.8299999237060547,2,0.21212115874314263,-1.7906974681073793,17.450000762939453,3.8000228883145617,17.690000534057614,1.0555461365659307,17.864999771118164,0.21212115874314263
4323,2007-09-13,17.569999694824222,17.739999771118164,17.25,17.389999389648438,1836000.0,0.01414135186699994,-1.1304380276317316,-1.058824849375623,35.65360945994438,45.04574699556423,0.16100218971361002,0.25279744421533223,-0.1695309133721743,-1.6057815835966398,4.868454848803634,0.48999977111816406,-0.37569896632785316,-0.23650045394897035,-0.9938164913394374,0.5208155834414967,-0.6151584726442039,0.14215756474626318,1.003238951297078,40.76430025803926,-0.4527803969144486,0.3786580186952337,9,0.17000007629394176,0.5675001144409144,0.2637505531311035,-0.6274995803833043,3.100000381469723,3,0.19521914426590392,-2.999981834860617,17.325000762939453,-1.7906974681073793,17.450000762939453,3.8000228883145617,17.690000534057614,0.19521914426590392
4324,2007-09-14,18.18000030517578,18.450000762939453,17.545000076293945,17.684999465942386,2508800.0,0.03471830511933671,-1.3354867925271274,2.749999999999926,45.46761373709519,45.97424709896013,-0.41154125573388,-0.30511394781747825,-0.7385426399644288,-2.1745683174373873,4.6391056592164865,0.9050006866455078,-0.25808434845258077,0.33050012588500977,-0.40793287075068463,1.0689331225207042,-0.03871637243283743,0.699716624202857,0.3505735787042461,77.49997615815725,39.83243757693805,0.36921649831784764,9,-0.3299999237060547,-0.4025001525878906,-0.18250083923339844,-1.0750007629394531,2.114999771118164,4,0.14273923376204256,-1.1304380276317316,17.569999694824222,-2.999981834860617,17.325000762939453,-1.7906974681073793,17.450000762939453,0.14273923376204256
4325,2007-09-17,18.34000015258789,18.59499931335449,18.21500015258789,18.21500015258789,1532600.0,0.008800871547101075,-5.079986572265568,0.2525248243893623,53.29250297056079,47.097941059587896,-0.5187026284061673,-0.4097246628257487,-0.8496912269643957,-2.2935223690094055,5.262341334025555,0.4149990081787074,-0.19368409251742236,0.44200000762939595,-0.29122951818742493,1.1752295334462168,0.07538524472098729,0.8086147705378046,-1.899999618530277,81.04094491092202,43.340855797519936,0.3666147629084103,9,-0.41750049591064453,-0.5625,-0.3425006866455078,-1.2350006103515625,3.184999465942383,0,0.11559427013339585,-1.3354867925271274,18.18000030517578,-1.1304380276317316,17.569999694824222,-2.999981834860617,17.325000762939453,0.11559427013339585
4326,2007-09-18,18.9950008392334,19.075000762939453,18.4950008392334,18.4950008392334,1618800.0,0.03571432285692122,-1.3199996948242188,4.0,74.14866001199916,49.68521200746936,-1.1198019379531488,-1.0089488626919874,-1.4528638924241761,-2.908920103464176,6.140721358895902,0.7350006103515625,-0.11173481841570876,1.0287506103515618,0.15912929895502614,1.8983719217480974,0.593939954653294,1.4635612660498296,-2.511900329589846,95.61644436919565,51.27120202381138,0.4348106556982675,9,-0.8325004577636719,-1.142500877380371,-0.936251163482666,-1.8900012969970703,2.1499996185302734,1,0.10450111162422249,-5.079986572265568,18.34000015258789,-1.3354867925271274,18.18000030517578,-1.1304380276317316,17.569999694824222,0.10450111162422249
4327,2007-09-19,18.84000015258789,19.334999084472656,18.684999465942386,19.06999969482422,1125400.0,-0.008160077904569518,-1.4074019129968114,-0.45999908447265625,67.69987199281118,50.49546681118226,-0.9091248605898805,-0.8274585014955527,-1.2411261129939284,-2.7148955666376153,6.704443234309737,0.6499996185302699,-0.0015797221885236468,0.8299999237060547,-0.12336552081716334,1.7833653682292727,0.35331720144444745,1.306682645967662,-2.253223632812503,76.2590336096017,28.454655828087333,0.4766827222616083,9,-0.5475006103515625,-0.8775005340576172,-0.7812504768371582,-1.7350006103515625,1.7950000762939489,2,0.12154984021399562,-1.3199996948242188,18.9950008392334,-5.079986572265568,18.34000015258789,-1.3354867925271274,18.18000030517578,0.12154984021399562
4328,2007-09-20,18.5,19.065000534057614,18.424999237060547,18.825000762939453,1090800.0,-0.018046717082493613,-1.6947293184172547,1.4130496077488266,62.59425988513326,51.12127155767582,-0.5545440678015154,-0.5212725633853594,-0.8563577057486498,-2.3325824851017423,6.6788497252556835,0.6400012969970668,0.05374825977789044,0.49449977874756,-0.4481277694194077,1.4371273269145277,0.023186004664076165,0.9658135528310439,-1.7483301263427755,53.35198060683556,2.429549097535677,0.4713137740834847,9,-0.20750045776367188,-0.5375003814697266,-0.4412503242492676,-1.3950004577636719,2.0400009155273438,3,0.1435135506294869,-1.4074019129968114,18.84000015258789,-1.3199996948242188,18.9950008392334,-5.079986572265568,18.34000015258789,0.1435135506294869
4329,2007-09-21,18.46500015258789,18.795000076293945,18.32999992370605,18.55500030517578,1052400.0,-0.001891883643897807,-1.5833298012121928,0.2769228963461155,62.12574687871369,52.3725130165899,-0.47548615921839854,-0.5084008128272721,-0.7852610831271924,-2.259195124257566,6.539595216711201,0.4650001525878942,0.07187613048419905,0.45699996948242116,-0.4904532562788546,1.404453195243697,-0.016726643398214947,0.9307265823630573,-1.5583305262817397,22.321449858822007,-30.563053855112415,0.47372661288063767,9,-0.1725006103515625,-0.5025005340576172,-0.4062504768371582,-1.3600006103515625,2.135000228881836,4,0.11941510454832138,-1.6947293184172547,18.5,-1.4074019129968114,18.84000015258789,-1.3199996948242188,18.9950008392334,0.11941510454832138
4330,2007-09-24,18.895000457763672,19.104999542236328,18.600000381469727,18.614999771118164,1242400.0,0.023287316632679023,-2.258064714604778,-3.1111134658585176,64.11348860866342,54.78841499655324,-0.8007937563370824,-0.9559075258087226,-1.1745520569886274,-2.650232996232198,6.534368511494993,0.6399993896484375,0.049991842566427636,0.8670002937316887,-0.13882704676278124,1.8728276342261587,0.36408662348445375,1.3699139639789237,-1.8426310639675307,56.21900555883479,4.709558250546678,0.5029136702472357,9,-0.6025009155273438,-0.7075004577636719,-0.8187508583068848,-1.7900009155273438,1.5049991607666016,0,0.07409365359157927,-1.5833298012121928,18.46500015258789,-1.6947293184172547,18.5,-1.4074019129968114,18.84000015258789,0.07409365359157927
4331,2007-09-25,19.51499938964844,19.674999237060547,18.684999465942386,18.895000457763672,1492200.0,0.0328128561452361,1.1063855690603175,2.214276469506351,69.90291037403489,59.4442959909951,-1.2259946171430762,-1.545679649052655,-1.7551469042108963,-3.2311806266655196,6.898064938962333,0.9899997711181605,0.07281627402118929,1.417499256134036,0.21131572743008675,2.6236827848379853,0.8144074917820596,2.0205910204860125,-2.3256722144117106,88.10409449109248,35.54820782917632,0.603091764351975,9,-1.0524997711181676,-1.0524997711181676,-1.438749790191654,-2.409999847412113,1.3350009918212855,1,0.10299770903134231,-2.258064714604778,18.895000457763672,-1.5833298012121928,18.46500015258789,-1.6947293184172547,18.5,0.10299770903134231
4332,2007-09-26,19.975000381469727,20.665000915527344,19.55500030517578,19.584999084472656,3132800.0,0.023571663141598087,-3.933348592161201,0.629035433676448,71.94570702003536,63.47675127544966,-1.41987727579194,-1.903212025760979,-2.1639444597032735,-3.6605553285272627,8.356926816079339,1.1500015258789027,0.15515693693090427,1.750500202178955,0.3233799024255326,3.1776205019323776,1.036940052302242,2.464060352055668,-2.5868194412870906,70.44966848089348,19.933566978041327,0.7135601498767112,9,-0.869999885559082,-1.0174999237060547,-1.8987507820129395,-2.8675007820129395,0.4799995422363246,2,0.058573219221528694,1.1063855690603175,19.51499938964844,-2.258064714604778,18.895000457763672,-1.5833298012121928,18.46500015258789,0.058573219221528694
4333,2007-09-27,19.90999984741211,20.075000762939453,19.795000076293945,20.059999465942386,1504200.0,-0.003254094258637208,2.111080499719199,-0.38461312740558345,73.69640583069554,66.61328373029414,-1.1041546135142255,-1.7586534165151733,-2.0411537124888284,-3.5585288643312083,9.894627401805552,0.2800006866455078,0.30299534053568067,1.577749633789061,-0.015821013611514445,3.1713202811896366,0.7809643100887733,2.374534957489349,-2.194136909695004,67.6659208814153,16.874545029928655,0.7967853237002883,9,-0.4699993133544922,-0.9524993896484375,-2.0137500762939453,-2.8025002479553223,1.010000228881836,3,0.036413881819490124,-3.933348592161201,19.975000381469727,1.1063855690603175,19.51499938964844,-2.258064714604778,18.895000457763672,0.036413881819490124
4334,2007-09-28,19.604999542236328,19.95499992370605,19.5,19.850000381469727,947600.0,-0.015318950653604557,1.0000000000000155,1.6333430820288768,71.54103844689962,68.64089878322068,-0.6434237372779705,-1.3711614120843514,-1.6797487170638519,-3.219337342178193,11.39895689006212,0.45499992370605113,0.5171176006054701,1.1757493972778335,-0.48170328892877023,2.833202083484437,0.3470230541745316,2.0044757403811353,-1.5942228067381983,48.66822764407868,-3.8176743095401164,0.8287263431033025,9,-0.1074991226196289,-0.6474990844726562,-1.708749771118164,-2.497499942779541,1.0750007629394531,4,0.04769198648929729,2.111080499719199,19.90999984741211,-3.933348592161201,19.975000381469727,1.1063855690603175,19.51499938964844,0.04769198648929729
4335,2007-10-01,19.98500061035156,20.0049991607666,19.56999969482422,19.604999542236328,1335800.0,0.019382865441877284,1.0714350590372388,-1.5510194548893985,77.64447376762891,69.0293225338462,-0.8555081530969844,-1.6523726125800415,-1.9919636711568138,-3.5641870953911408,12.908477660463694,0.4349994659423828,0.7156003728639142,1.4392504692077601,-0.31384675918626925,3.1923476976017895,0.5627018550107437,2.3157990834047766,-1.7088014568505088,65.65657538693597,7.325513320997018,0.8765486141970151,10,-0.48750019073485973,-1.027500152587887,-2.0512509346008265,-2.877501010894772,0.9149990081787145,0,0.030773067417351863,1.0000000000000155,19.604999542236328,2.111080499719199,19.90999984741211,-3.933348592161201,19.975000381469727,0.030773067417351863
4336,2007-10-02,20.09499931335449,20.145000457763672,19.770000457763672,20.0,1043000.0,0.0055040630294478365,2.8461222453710495,0.24999749033779353,80.3063192483129,70.43003889556861,-0.8862629533112347,-1.675394226742025,-2.0315004627699835,-3.6319704649667095,14.358452597615667,0.375,0.8548442224187269,1.4394991874694796,-0.41526367523317376,3.294262050172133,0.5121177561181511,2.366880618820808,-1.5799199836508073,51.072862297722665,-13.73627797403502,0.9273814313513268,10,-0.5974988937377894,-1.1374988555908168,-2.161249637603756,-2.9874997138977015,0.22500038146973012,1,0.015177920656762156,1.0714350590372388,19.98500061035156,1.0000000000000155,19.604999542236328,2.111080499719199,19.90999984741211,0.015177920656762156
4337,2007-10-03,20.30500030517578,20.38999938964844,19.905000686645508,19.934999465942386,1305800.0,0.010450410499976082,-1.255816326078005,3.8947738269722207,80.15433739561111,72.38115861895506,-0.9684416383577918,-1.7855579266716504,-2.162955577178927,-3.800261968167277,15.82568491307519,0.48499870300293324,0.9677944997496439,1.5280001640319831,-0.4271342578324244,3.4831345858963907,0.5504329530997794,2.505567374964187,-1.5749288168897344,90.44953452089047,21.665347124210058,0.9775672109322043,10,-0.807499885559082,-1.3474998474121094,-2.467500686645508,-3.08750057220459,-0.2900009155273402,2,0.026840682989550224,2.8461222453710495,20.09499931335449,1.0714350590372388,19.98500061035156,1.0000000000000155,19.604999542236328,0.026840682989550224
4338,2007-10-04,19.940000534057614,20.4950008392334,19.774999618530273,20.21999931335449,1286000.0,-0.017975856470444307,-1.3606573779923732,-0.7567517410960601,70.51280968274449,73.31305448606959,-0.42208326645606675,-1.3391833165624263,-1.7308972280423127,-3.393655000361637,17.27571688579892,0.720001220703125,0.9475389550114066,1.067750358581538,-0.9205136016092546,3.0560143187723305,0.07361837848614172,2.0618823386769343,-1.016436103047436,44.22112190343613,-22.49144460323764,0.9941319800953959,10,-0.3074998855590785,-0.9825000762939418,-2.10250091552734,-2.5300011634826625,-0.4800014495849574,3,0.025827451146193114,-1.255816326078005,20.30500030517578,2.8461222453710495,20.09499931335449,1.0714350590372388,19.98500061035156,0.025827451146193114
4339,2007-10-05,19.959999084472656,20.424999237060547,19.934999465942386,20.13999938964844,1013000.0,0.001002936302879398,-3.260876055263564,0.6428610354223561,69.51805224386841,73.9135615566479,-0.2321251320866402,-1.2587174475837877,-1.677225374506662,-3.3687932425146876,19.004893919808342,0.4899997711181605,0.9732196392936956,0.9829989433288588,-1.0025733691777425,2.96857125583546,-0.00978721292444007,1.9757850995821578,-0.8622910050107606,42.16204401536599,-21.798792399099284,0.9927861562533001,10,-0.28499889373779297,-1.0024986267089844,-2.0099992752075195,-2.3899993896484375,-0.6199989318847656,4,0.04809624428129844,-1.3606573779923732,19.940000534057614,-1.255816326078005,20.30500030517578,2.8461222453710495,20.09499931335449,0.04809624428129844
4340,2007-10-08,20.989999771118164,21.11000061035156,20.05500030517578,20.05500030517578,2349800.0,0.05160324318084619,-1.256686433745599,-5.194432670707311,72.04417965911368,74.15148036610111,-1.04342552725236,-2.1384539822711375,-2.6182949395942288,-4.345253395367813,21.073644150909022,1.1500015258789027,1.0750549757822974,1.8479996681213393,-0.23340484059629318,3.929404176838972,0.8072974137625231,2.8887019224801556,-1.7355624080497236,91.04471450979746,29.803882278337824,1.0407022543588158,10,-0.6849994659423828,-1.8099994659423828,-2.9600000381469727,-3.4200000762939453,-1.2999992370605504,0,-0.014768912306942328,-3.260876055263564,19.959999084472656,-1.3606573779923732,19.940000534057614,-1.255816326078005,20.30500030517578,-0.014768912306942328
4341,2007-10-09,20.98500061035156,21.084999084472656,20.80500030517578,21.049999237060547,2005000.0,-0.00023816869085835357,3.1481816383622028,-0.06951728752430465,74.51429094587043,74.43687858008279,-0.9029309013123559,-1.9552914795615344,-2.5233951166065474,-4.284362998162656,23.43152519838117,0.279998779296875,1.1966245742739012,1.666250514984128,-0.4105456192277721,3.743046649196028,0.6278524478781762,2.70464858209008,-1.5078956576091436,90.6367110761867,30.00279217487197,1.0383980671059503,10,-0.6800003051757777,-1.8050003051757777,-2.94500112533569,-3.2725009918212855,-1.360000610351559,1,-0.004050559416203026,-1.256686433745599,20.989999771118164,-3.260876055263564,19.959999084472656,-1.3606573779923732,19.940000534057614,-0.004050559416203026
4342,2007-10-10,21.0,21.549999237060547,20.84000015258789,21.114999771118164,1662000.0,0.000714767177135256,-2.2643676144958675,1.769264628205784,80.86420334506617,75.23330052612397,-0.8462343274647566,-1.7716878999921448,-2.4461436063201702,-4.245930100910339,25.942289915675644,0.7099990844726562,1.2900450076185166,1.497499942779541,-0.48470638995431514,3.479706275513397,0.5063967764126147,2.4886031091464673,-1.3269475683444867,69.01412083029321,7.150958572256222,0.9911031663669277,10,-0.47500038146972656,-1.6000003814697266,-2.960000514984131,-3.280000686645508,-1.7950000762939489,2,-0.032380966913132414,3.1481816383622028,20.98500061035156,-1.256686433745599,20.989999771118164,-3.260876055263564,19.959999084472656,-0.032380966913132414
4343,2007-10-11,21.0,21.25,20.78499984741211,21.239999771118164,2383600.0,0.0,2.5769211018596634,2.0869586850878212,81.56911871453698,76.34753166697254,-0.7547252399209974,-1.5826907574919886,-2.4045385384943216,-4.193711739757319,28.45222353608743,0.4650001525878906,1.3074034241831676,1.3259999275207512,-0.5424713059835078,3.1944711610250103,0.3917643107686217,2.2602355442728808,-1.0641750155877823,65.94431486019656,-0.8825787122459161,0.9342356167521295,10,-0.4400005340576172,-1.6000003814697266,-2.8987503051757812,-3.270000457763672,-2.174999237060547,3,-0.04690479096912181,-2.2643676144958675,21.0,3.1481816383622028,20.98500061035156,-1.256686433745599,20.989999771118164,-0.04690479096912181
4344,2007-10-12,20.774999618530273,21.1200008392334,20.559999465942386,21.03499984741211,1519000.0,-0.010714303879510778,1.6046441482401308,1.0833353201567206,74.67190845526257,76.0172466322652,-0.3870046399215177,-1.2156378716934881,-2.1735395994771736,-3.918229267883902,30.26196970941488,0.5600013732910121,1.2705653632895277,0.9712495803833008,-0.8191688469501841,2.7616680077167857,0.07604036671655834,1.8664587940500432,-0.6131902387472898,48.16052359627971,-19.181678510400694,0.8952092136667427,10,-0.11499977111816406,-1.375,-2.7300000190734863,-3.0,-2.7049999237060547,4,-0.06329725911930717,2.5769211018596634,21.0,-2.2643676144958675,21.0,3.1481816383622028,20.98500061035156,-0.06329725911930717
4345,2007-10-15,20.459999084472656,20.899999618530273,20.280000686645508,20.899999618530273,1234200.0,-0.015162480858803562,1.8181735425056462,1.6923082566115248,63.48073333587274,74.1477370864385,0.002749296288861558,-0.7733172596150624,-1.8486624572416517,-3.550872425309798,31.747511302722696,0.6199989318847656,1.2258697037981747,0.5502490997314453,-1.1224399107960465,2.222938110258937,-0.2860954055323006,1.3865936049951912,1.0900001525878906,14.17311836838904,-48.45497123475468,0.8363445052637453,10,0.2025003433227539,-1.0599994659423828,-2.436249256134033,-2.672499656677246,-2.6799983978271484,0,-0.05474090821122013,1.6046441482401308,20.774999618530273,2.5769211018596634,21.0,-2.2643676144958675,21.0,-0.05474090821122013
4346,2007-10-16,20.979999542236328,21.13999938964844,20.34000015258789,20.45499992370605,1488600.0,0.02541546828114516,-1.1192056326215178,-1.193179502962897,64.09535778698364,72.36340601881322,-0.4229943339241089,-1.198425614407121,-2.3609220886754088,-4.009133244821548,32.76825006041037,0.7999992370605504,1.2286271786488392,0.9709996223449693,-0.7087013298471909,2.6507005745371295,0.1311491462488874,1.8108500984410512,0.5445997238159173,55.118083037343524,-6.251268964972432,0.8398504760960802,10,-0.31750011444091797,-1.5799999237060547,-3.0074996948242188,-3.1725001335144043,-3.5550003051757812,1,-0.06148708466755326,1.8181735425056462,20.459999084472656,1.6046441482401308,20.774999618530273,2.5769211018596634,21.0,-0.06148708466755326
4347,2007-10-17,21.1299991607666,21.34499931335449,21.0,21.024999618530273,1461800.0,0.007149648322360536,-3.451639102185424,0.19999927339046772,66.71232110766272,71.94112951047082,-0.49579964110546015,-1.2311916186731189,-2.49434711517749,-4.101243187065332,33.60370257148506,0.3649997711181605,1.172988286801072,1.0064992904663086,-0.6497171771420867,2.662715758074704,0.17839105666211097,1.8346075242705062,0.36970813369750744,79.81216621355911,18.44453269308798,0.828108233804198,10,-0.3874998092651367,-1.7299995422363281,-3.159999370574951,-3.2124996185302734,-3.384998321533203,2,-0.07122570849699927,-1.1192056326215178,20.979999542236328,1.8181735425056462,20.459999084472656,1.6046441482401308,20.774999618530273,-0.07122570849699927
4348,2007-10-18,21.155000686645508,21.295000076293945,21.0,21.149999618530273,820800.0,0.0011832241775631136,1.0701770823573504,0.047629427792915534,72.99704389334461,72.32768413819039,-0.36914865513084294,-1.1036745917619974,-2.5023029594809074,-4.066105078412335,34.9803165925726,0.2950000762939453,1.0974135612331075,0.8987507820129395,-0.6302869177008255,2.4277884817267044,0.13423193215605522,1.6632696318698237,0.32031247566223087,82.15973035607497,18.393165618564936,0.7645188498568825,10,-0.35250091552734375,-1.7550010681152344,-3.202500820159912,-3.2375011444091797,-3.510000228881836,3,-0.09217682342929123,-3.451639102185424,21.1299991607666,-1.1192056326215178,20.979999542236328,1.8181735425056462,20.459999084472656,-0.09217682342929123
4349,2007-10-19,20.670000076293945,21.274999618530273,20.565000534057614,21.274999618530273,1552800.0,-0.022926050324249214,1.3471061873806054,-120.97406559877956,59.85610634167279,70.97345376958583,0.2538522538295105,-0.4690598988230441,-1.9955472336678959,-3.522296340917471,36.26790222925984,0.7099990844726598,0.996657587430338,0.3035001754760742,-0.9799823125528953,1.5869826635050437,-0.33824106853840874,0.9452414194905572,0.7814068365005475,36.6197082200565,-25.796250126503487,0.6417412440144846,10,0.24499988555908203,-1.1225004196166992,-2.731250286102295,-2.692500114440918,-2.739999771118164,4,-0.08925976325807994,1.0701770823573504,21.155000686645508,-3.451639102185424,21.1299991607666,-1.1192056326215178,20.979999542236328,-0.08925976325807994
4350,2007-10-22,20.295000076293945,20.5049991607666,19.790000915527344,20.475000381469727,2294600.0,-0.018142235056403333,4.958371745557428,0.2975213906946537,52.67380579119747,68.54673319684441,0.5809969862604021,0.0170779078483676,-1.5943192407520925,-3.088235570309884,36.71400766911413,0.8799991607666016,0.9755520694425819,-0.14149980545044016,-1.2240510152292892,0.9410514043284088,-0.6827754103398647,0.39977579943898434,1.132978711977568,32.47586373543889,-30.078854394198366,0.5412756048894249,10,0.375,-0.41250038146972656,-2.4812498092651367,-2.315000534057617,-1.710000991821289,0,-0.10963293289506759,1.3471061873806054,20.670000076293945,1.0701770823573504,21.155000686645508,-3.451639102185424,21.1299991607666,-0.10963293289506759
4351,2007-10-23,21.524999618530273,21.575000762939453,20.350000381469727,20.729999542236328,2004400.0,0.060606037822737324,1.7374237861729311,-4.416659602424448,62.81511822154972,66.54127929423146,-0.6306699931607262,-1.1116093263756994,-2.795185381392603,-4.251901368194872,36.95977954147069,1.2800006866455078,0.9973369426446119,0.9879997253417976,-0.10747131514256836,2.0834707658261635,0.44026420509961284,1.5357352455839823,-1.7349987030029297,97.19881519980682,36.5957328552287,0.5477355202421837,10,-0.842498779296875,-1.5724992752075195,-3.674999713897705,-3.5450000762939453,-3.08499908447266,1,-0.1739836932986889,4.958371745557428,20.295000076293945,1.3471061873806054,20.670000076293945,1.0701770823573504,21.155000686645508,-0.1739836932986889
4352,2007-10-24,21.145000457763672,21.575000762939453,18.020000457763672,18.459999084472656,12733200.0,-0.01765385214871129,1.0056407988369753,3.377359893860257,62.61780125625382,64.43557735442222,-0.2547267210531743,-0.6740197717071581,-2.379873975035654,-3.8083022394935426,35.888333700419494,3.5550003051757812,0.912197341928561,0.5495005607604995,-0.5445643876617972,1.643565509182796,0.0024680865493529325,1.096533034971646,0.43000030517578125,87.90435251018862,24.186875803887773,0.5470324742111475,10,-1.3474998474121094,-1.3474998474121094,-3.137500286102295,-3.1650009155273438,-2.6100006103515625,2,-0.17592816931518562,1.7374237861729311,21.524999618530273,4.958371745557428,20.295000076293945,1.3471061873806054,20.670000076293945,-0.17592816931518562
4353,2007-10-25,20.63500022888184,21.19499969482422,20.51000022888184,21.0,4268600.0,-0.024119187412671717,-1.2276413687014969,-0.13594025490973177,56.410265699214314,62.40650593708353,0.22132849157211254,-0.11269748084093933,-1.8173543404475474,-3.2347865986165694,34.75898559474807,0.6849994659423793,0.8013759737401749,0.0032503128051786234,-1.0421420546880746,1.0486426802984319,-0.5194458709414498,0.525946496551807,0.9400005340576136,73.55835574221888,6.820378954241036,0.522696183746627,10,-0.837499618530277,-0.837499618530277,-2.5075006484985387,-2.6550006866455114,-1.9600009918212926,3,-0.14005327635535691,1.0056407988369753,21.145000457763672,1.7374237861729311,21.524999618530273,4.958371745557428,20.295000076293945,-0.14005327635535691
4354,2007-10-26,20.540000915527344,20.71500015258789,20.38999938964844,20.63500022888184,3348400.0,-0.004603795119979215,1.549033980836665,0.2602722545920223,44.803708273444215,60.33128093014703,0.312332795177916,0.05896450859744817,-1.65406011137366,-3.076019793490527,34.18340576633671,0.3250007629394496,0.6587076592868044,-0.1384990692138679,-1.06773246917097,0.7907343307432342,-0.6031157691924207,0.3261176307646849,1.0349998474121094,70.88608274083023,6.924380664768009,0.4646166999785519,10,-0.7425003051757812,-0.7425003051757812,-2.412501335144043,-2.5600013732910156,-2.1400012969970703,4,-0.14094451454357915,-1.2276413687014969,20.63500022888184,1.0056407988369753,21.145000457763672,1.7374237861729311,21.524999618530273,-0.14094451454357915
4355,2007-10-29,20.600000381469727,20.75,20.45499992370605,20.48500061035156,3417400.0,0.0029211033723481883,-2.3714073961045785,-1.2105326560523542,45.61003182683977,58.277355823464376,0.30651421535617374,0.04996329725348403,-1.6452713022917287,-3.0694192750744804,33.51335295400171,0.29500007629394887,0.5078122747148406,-0.10924959182739258,-0.9807654460288582,0.762266262374073,-0.5450075189281272,0.326508335273342,0.9039003753662094,72.57383128630937,11.491195171507385,0.43575792710073336,10,-0.8024997711181641,-0.8024997711181641,-2.472500801086426,-2.6200008392333984,-1.8150005340576172,0,-0.12961165178888467,1.549033980836665,20.540000915527344,-1.2276413687014969,20.63500022888184,1.0056407988369753,21.145000457763672,-0.12961165178888467
4356,2007-10-30,20.399999618530273,20.625,20.375,20.625,1887600.0,-0.00970877472018683,1.2222184546263721,-1.9565289502926766,43.435446705484196,55.691036445444546,0.46442962449962266,0.2887920185186559,-1.3857698308256658,-2.805540777336656,32.69943088643086,0.25,0.40322544701082563,-0.3245003700256355,-1.1607193162940916,0.5117185762428207,-0.7426098431598618,0.09360910310859083,1.0342231323242181,66.94793126463374,6.584840891300985,0.41810947313422747,10,-0.6024990081787109,-0.6024990081787109,-2.1599998474121094,-2.385000228881836,-1.014999389648434,1,-0.08897061607829482,-2.3714073961045785,20.600000381469727,1.549033980836665,20.540000915527344,-1.2276413687014969,20.63500022888184,-0.08897061607829482
4357,2007-10-31,20.850000381469727,20.899999618530273,20.38999938964844,20.51499938964844,1873000.0,0.022058861340894076,1.3448315173305692,-1.4888907726867981,48.50598059900597,52.969807190518026,-0.032928620279946585,-0.12467750257991383,-1.780613796884193,-3.1873607156473227,31.47922752092362,0.5100002288818324,0.3895786866742661,0.0982503890991211,-0.7156310466051927,0.9121318248034349,-0.30869032875303404,0.5051911069512762,0.515937923522948,57.926897347388795,-1.6587326530740398,0.4069407178521566,10,-1.052499771118164,-1.052499771118164,-2.387500762939453,-2.835000991821289,-1.6700000762939453,2,-0.11558752054287635,1.2222184546263721,20.399999618530273,-2.3714073961045785,20.600000381469727,1.549033980836665,20.540000915527344,-0.11558752054287635
4358,2007-11-01,20.45499992370605,20.96500015258789,20.34499931335449,20.924999237060547,1776400.0,-0.018944865733178995,1.2545438151748471,-1.4029788711945916,46.91715275246079,51.53214568060558,0.2819886438092709,0.3276842003125431,-1.3540579690893928,-2.726422841789013,30.439384444691452,0.620000839233402,0.3225621503761893,-0.3225000381469769,-1.056956716771765,0.4119566404778112,-0.689728377459371,0.04472830116541715,0.8440196243420424,17.742009912046637,-41.50060274190801,0.3672283393123938,11,-0.6574993133544886,-0.6574993133544886,-1.423749446868893,-2.02499961853027,-2.090000152587887,3,-0.09386458486703697,1.3448315173305692,20.850000381469727,1.2222184546263721,20.399999618530273,-2.3714073961045785,20.600000381469727,-0.09386458486703697
4359,2007-11-02,20.920000076293945,20.979999542236328,20.45499992370605,20.53499984741211,1535600.0,0.022732835703850984,1.0792098653523077,-0.8191506198892051,54.307123730086694,51.71362545159327,-0.16072120615454466,-0.06504222743970445,-1.7758071942770925,-3.1233097485170234,29.336108014668948,0.524999618530277,0.23728458741639713,0.09450006484985352,-0.5326396263919797,0.7216397560916867,-0.21906978077106132,0.40806991047076835,0.31343908994846004,90.551268611661,24.549841689046588,0.3135698456209161,11,-1.1224994659423828,-1.1224994659423828,-1.7212495803833008,-2.489999771118164,-3.6499996185302734,4,-0.10731361525076577,1.2545438151748471,20.45499992370605,1.3448315173305692,20.850000381469727,1.2222184546263721,20.399999618530273,-0.10731361525076577
4360,2007-11-05,20.68000030517578,20.950000762939453,20.325000762939453,20.795000076293945,1134800.0,-0.01147226435195503,1.9411685508228504,-0.29870052662607566,47.035581466004345,49.960343589866014,0.15604372103264197,0.15867787166988023,-1.4970326048662628,-2.820611129466375,27.569396220610287,0.625,0.11741990276422953,-0.12999973297119283,-0.7553417318164364,0.4953422658740507,-0.4426707323938146,0.18267126645142895,0.489170086897051,54.19850440292596,-12.63515696236486,0.312670999422621,11,-0.8824996948242188,-0.8824996948242188,-1.4524998664855957,-2.25,-4.229999542236328,0,-0.11025148225335712,1.0792098653523077,20.920000076293945,1.2545438151748471,20.45499992370605,1.3448315173305692,20.850000381469727,-0.11025148225335712
4361,2007-11-06,20.899999618530273,20.90999984741211,20.44499969482422,20.86000061035156,1035400.0,0.010638264511990014,14.500143052420764,-0.34781815467802,47.75828952876973,48.30928673125667,-0.1809657057343088,-0.07169168302156947,-1.66297317806751,-2.9868534445300767,25.707209125899098,0.4650001525878906,0.08874316555307615,0.09424962997436381,-0.5272279623702332,0.7157272223189608,-0.21648916619793468,0.4049884261466623,0.20618737485637695,87.78624842752643,21.660934213154633,0.31073879617229855,11,-0.1399993896484375,-1.102499008178711,-1.672499179840088,-2.469999313354492,-4.82499885559082,1,-0.10119616314456636,1.9411685508228504,20.68000030517578,1.0792098653523077,20.920000076293945,1.2545438151748471,20.45499992370605,-0.10119616314456636
4362,2007-11-07,20.31999969482422,20.920000076293945,20.26000022888184,20.84000015258789,1640400.0,-0.027751193028339505,-1.0625014901175522,-13.000333794286194,42.65610316391761,46.78104644955703,0.3013959864783473,0.4793276475382058,-1.0122954071043893,-2.3525703402899723,23.43047608694065,0.6599998474121058,0.10556579218967954,-0.4517502784729004,-1.1022098163783767,0.1987092594325759,-0.7769800474256385,-0.12652050952016225,0.7244635678499733,8.333267105886637,-53.46025619409234,0.3252297689527387,11,0.3000001907348633,-0.5224990844726562,-1.0924992561340332,-1.8899993896484375,-4.524999618530273,2,-0.046013753936253066,14.500143052420764,20.899999618530273,1.9411685508228504,20.68000030517578,1.0792098653523077,20.920000076293945,-0.046013753936253066
4363,2007-11-08,20.01499938964844,20.450000762939453,19.780000686645508,20.155000686645508,2319000.0,-0.015009857763603529,-1.1967262323530792,0.26923302644609226,44.050855708447635,46.69739616455742,0.5690411132441859,0.7449442178760144,-0.6490202856756362,-1.9978624247463088,21.365641337432766,0.6700000762939453,-0.04535449159070026,-0.7075005531311014,-1.4303277088105126,0.015326602548309864,-1.068914130970807,-0.34608697529139576,0.9689746169275395,19.583243926281202,-43.51939367278055,0.36141357783970585,11,0.3650007247924769,-0.21749877929687855,-0.7874989509582555,-1.5849990844726598,-4.804999351501468,3,-0.041718666496912915,-1.0625014901175522,20.31999969482422,14.500143052420764,20.899999618530273,1.9411685508228504,20.68000030517578,-0.041718666496912915
4364,2007-11-09,19.459999084472656,20.01499938964844,19.375,19.76499938964844,2452400.0,-0.027729219190624876,-1.69474292873321,2.1785534257027277,42.65610316391761,46.369181868677174,1.0669315732317735,1.2610304159883832,-0.03809145948169501,-1.3990705941229784,19.869802669221688,0.639999389648441,-0.1930347438814799,-1.1967508316040032,-2.1128600633965853,-0.2806415998114211,-1.6548054475002942,-0.7386962157077122,1.4646954511270778,5.396764653879969,-59.036149488641954,0.4580546158962919,11,0.7175006866455078,0.33750152587890625,-0.16499853134155273,-1.029998779296875,-3.6449995040893555,4,-0.05626923766035552,-1.1967262323530792,20.01499938964844,-1.0625014901175522,20.31999969482422,14.500143052420764,20.899999618530273,-0.05626923766035552
4365,2007-11-12,19.34000015258789,19.73500061035156,19.01499938964844,19.350000381469727,1621200.0,-0.006166440777508275,-1.1818160800621929,0.03278760287165082,26.120218442544214,44.4452676172394,1.1056773033291094,1.3626852168378605,0.1379171068852969,-1.2382477610110811,19.043359120493967,0.7200012207031179,-0.2823989322937237,-1.2607498168945312,-2.3483706642657936,-0.17312896952326895,-1.8045602405801624,-0.7169393932089001,1.5266005014551212,17.060401354066702,-41.442148913074675,0.543810423685631,11,0.6574993133544922,0.4575004577636719,-0.023749828338623047,-0.9099998474121094,-3.5900001525878906,0,-0.10703204128709543,-1.69474292873321,19.459999084472656,-1.1967262323530792,20.01499938964844,-1.0625014901175522,20.31999969482422,-0.10703204128709543
4366,2007-11-13,19.690000534057614,19.725000381469727,19.03499984741211,19.5,1764600.0,0.0180972274409672,4.307691743388475,-18.999618539004032,33.99340044794363,42.8327587115658,0.7200982194161973,0.9603223586520713,-0.15875006399470593,-1.54202062458792,17.91596050109708,0.6900005340576172,-0.2916467075603748,-0.8462494850158713,-1.9906909884218535,0.298192018390111,-1.4184702367188642,-0.27402873331287836,1.1196681160598096,35.43311816846507,-18.550960844482404,0.5722207517029916,11,0.3074989318847692,0.10750007629394887,0.052499771118167615,-1.037500381469723,-3.885000228881834,1,-0.16455051717819724,-1.1818160800621929,19.34000015258789,-1.69474292873321,19.459999084472656,-1.1967262323530792,20.01499938964844,-0.16455051717819724
4367,2007-11-14,19.625,19.8700008392334,19.40999984741211,19.700000762939453,2180400.0,-0.0033011951393897565,1.2168673591322732,-0.39473974802992257,37.68292518402421,41.80673342618396,0.662754301969116,0.9557951619976848,-0.039266080234263256,-1.4324576327851268,16.421731994925345,0.46000099182128906,-0.31448613648353785,-0.8360000610351577,-2.01349808787144,0.3414979658011248,-1.424749074453299,-0.24725104761701644,1.1288752862703468,42.508712653883535,-8.627598049653756,0.5887490134181408,11,0.3724994659423828,0.1725006103515625,0.11750030517578125,-0.9724998474121094,-4.095000267028807,2,-0.18089168086932728,4.307691743388475,19.690000534057614,-1.1818160800621929,19.34000015258789,-1.69474292873321,19.459999084472656,-0.18089168086932728
4368,2007-11-15,19.20499992370605,19.71500015258789,18.94499969482422,19.450000762939453,1807800.0,-0.021401277772940097,-1.0130696791919838,3.2666446264178286,34.91524693154018,39.65208044856768,0.9910104409488092,1.288265675834225,0.4263022764312048,-0.9719606877616478,15.01912650651237,0.7700004577636719,-0.3230053948739169,-1.158500099182131,-2.41436272518159,0.09736252681732793,-1.7864314121818587,-0.5305687861824033,1.4941978659941633,24.299093741755204,-23.333584490670628,0.6279313129997292,11,0.7425003051757848,0.5925006866455114,0.7574996948242223,-0.3325004577636683,-3.1399993896484375,3,-0.17755792038316587,1.2168673591322732,19.625,4.307691743388475,19.690000534057614,-1.1818160800621929,19.34000015258789,-0.17755792038316587
4369,2007-11-16,18.825000762939453,19.3799991607666,18.700000762939453,19.3799991607666,1823200.0,-0.019786470308575166,1.4504517508136325,2.265291823341163,31.29610848691607,37.903250117557874,1.1651052310129018,1.6052573864048298,0.8538740623954695,-0.5550195987427422,14.604250889746911,0.6799983978271484,-0.40955919278459874,-1.4462492942810066,-2.8674788220140783,-0.025019766547934807,-2.1568640581475442,-0.7356345304144689,1.8206130801220297,10.683759987088717,-32.39803359812676,0.7106147638665362,11,0.9849996566772461,0.9724998474121094,1.154998779296875,0.1699991226196289,-3.080000877380371,4,-0.1920319032288853,-1.0130696791919838,19.20499992370605,1.2168673591322732,19.625,4.307691743388475,19.690000534057614,-0.1920319032288853
4370,2007-11-19,18.06999969482422,18.825000762939453,17.799999237060547,18.825000762939453,2488600.0,-0.04010629681362854,1.715231988843921,1.36036621199468,28.01887339058497,35.70998165775956,1.6885078856412932,2.3031014236204506,1.6542970334062446,0.23258879471404015,15.883830170476937,1.0250015258789062,-0.48494638560545056,-2.090000343322753,-3.818516669055576,-0.3614840175899303,-2.954258506189163,-1.2257421804563435,2.523101880531307,13.043490279440178,-25.903253963200832,0.8642581628664108,11,1.2899999618530273,1.6175003051757812,1.9600000381469727,0.9250001907348633,-2.6999998092651367,0,-0.12479248215409855,1.4504517508136325,18.825000762939453,-1.0130696791919838,19.20499992370605,1.2168673591322732,19.625,-0.12479248215409855
4371,2007-11-20,17.780000686645508,18.2450008392334,17.569999694824222,18.010000228881836,2081400.0,-0.01604864488524449,-1.0769217225958778,0.3046347243064082,20.1361861928723,33.20776866097675,1.66442476268913,2.4223438429683917,1.995021725595194,0.5547180322086405,16.033508764516284,0.6750011444091761,-0.6653066254791291,-2.192749404907225,-4.100728411646692,-0.2847703981677583,-3.1467389082769586,-1.2387599015374917,2.70137679517822,9.130473362230893,-26.28290688889038,0.9539895033697333,11,1.2299995422363281,1.7924995422363281,2.251248836517334,1.2149991989135742,-2.435000419616701,1,-0.11417326255618387,1.715231988843921,18.06999969482422,1.4504517508136325,18.825000762939453,-1.0130696791919838,19.20499992370605,-0.11417326255618387
4372,2007-11-21,17.424999237060547,17.760000228881836,17.395000457763672,17.565000534057614,1224200.0,-0.019966334976106115,-2.6500185967555816,0.6087025027780848,20.294113137180645,30.568130597502645,1.7495704942561865,2.618620709078236,2.4016993051861775,0.9365189728790178,17.414817000641534,0.38500022888183594,-0.8079958055848451,-2.3617507934570305,-4.4999628611058355,-0.22353872580822554,-3.430856827281435,-1.2926447596326263,2.881695577543212,1.2930510018514438,-34.85382481498046,1.0691060338244032,11,1.2800006866455078,2.0600013732910156,2.606250286102295,1.5700006484985352,-2.304999351501465,2,-0.09296981364792578,-1.0769217225958778,17.780000686645508,1.715231988843921,18.06999969482422,1.4504517508136325,18.825000762939453,-0.09296981364792578
4373,2007-11-23,17.7450008392334,17.875,17.5,17.555000305175778,692800.0,0.01836451168917419,-1.4999904632932155,-1.3571340989905367,17.96167443206835,27.82430518285273,1.1998881370175134,2.182926139133091,2.1302594732156876,0.6443320336860054,18.789291532813102,0.4500007629394531,-0.9836170508676112,-1.8972492218017578,-4.179831925998279,0.3853334823947634,-3.0385405739000184,-0.7559578697034972,2.3287584268231534,17.632272552130228,-11.152273942616247,1.1412913520982602,11,0.8874998092651367,1.739999771118164,2.3262486457824707,1.2499990463256836,-2.9000005722045916,4,-0.12482395049342221,-2.6500185967555816,17.424999237060547,-1.0769217225958778,17.780000686645508,1.715231988843921,18.06999969482422,-0.12482395049342221
4374,2007-11-26,17.645000457763672,18.059999465942386,17.600000381469727,17.614999771118164,1325600.0,-0.005635411481561103,-14.333439298089575,0.1578979069417227,18.483922029687236,26.9758278036464,1.1346795466790311,2.1659703424686008,2.2589956986749193,0.7716084632626448,19.99095531418145,0.4599990844726598,-1.0997493836073247,-1.8524995803833022,-4.259173242717189,0.5541740819505847,-3.0558364115502457,-0.6491627492163587,2.2144581036294504,17.482513751580562,-7.753258396841563,1.2033368311669441,11,0.9875001907348633,1.8400001525878906,2.456249237060547,1.3499994277954102,-2.8350000381469727,0,-0.08954377346082021,-1.4999904632932155,17.7450008392334,-2.6500185967555816,17.424999237060547,-1.0769217225958778,17.780000686645508,-0.08954377346082021
4375,2007-11-27,17.93000030517578,18.024999618530273,17.6200008392334,17.829999923706055,1116800.0,0.0161518753198282,1.7931045822563354,3.333269756500731,19.569697720602477,25.37319416727516,0.7025145768506214,1.7609705128119337,2.001477826776174,0.5183735773534508,21.3015195311121,0.404998779296875,-1.2128373940281065,-1.4339997291564934,-3.8790796198363147,1.0110801615233278,-2.656539674496404,-0.2114597838165828,1.7323016079269848,62.941130271853154,43.733157823204024,1.2225399453399106,11,0.7025003433227539,1.5550003051757812,2.3012495040893555,1.0649995803833008,-4.130000114440916,1,-0.12186282110580693,-14.333439298089575,17.645000457763672,-1.4999904632932155,17.7450008392334,-2.6500185967555816,17.424999237060547,-0.12186282110580693
4376,2007-11-28,18.584999084472656,18.7549991607666,17.96500015258789,17.975000381469727,1503200.0,0.036530885005495506,-1.507936700161368,6.099963760514219,32.492432197726714,24.796472724353215,-0.14048603371597324,1.0150676129655167,1.3610229243805811,-0.10352320917393598,22.111399668520612,0.8249988555908203,-1.2685142426926461,-0.6882509231567369,-3.106005881598218,1.7295040352847444,-1.8971284023774757,0.520626556064002,0.895918712202981,87.4999824692054,64.1521841127766,1.2088774792207406,11,-0.029998779296875,0.9000015258789062,1.6912508010864258,0.4100008010864258,-5.164999008178711,2,-0.17298893501693158,1.7931045822563354,17.93000030517578,-14.333439298089575,17.645000457763672,-1.4999904632932155,17.7450008392334,-0.17298893501693158
4377,2007-11-29,18.440000534057614,18.76000022888184,18.36000061035156,18.46999931335449,810000.0,-0.0078019132395968915,-3.2105527335515838,-0.049178431280584085,33.57665453044014,24.6477402353421,-0.20255791887957741,1.0226915253765334,1.5241772190147955,0.07686447132646279,23.327047025918265,0.39999961853028054,-1.2411154191848226,-0.7127494812011754,-3.0380822096804607,1.6125832472781099,-1.8754158454408163,0.44991688303846544,0.8740438755050661,74.60320343685947,48.68157730178788,1.1626663642396424,11,-0.052500724792476916,1.0450000762939489,1.8775000572204625,0.5675001144409215,-5.320000648498532,3,-0.16784165820996155,-1.507936700161368,18.584999084472656,1.7931045822563354,17.93000030517578,-14.333439298089575,17.645000457763672,-0.16784165820996155
4378,2007-11-30,18.53499984741211,18.950000762939453,18.440000534057614,18.684999465942386,4042400.0,0.005151806431840322,-2.000016829633577,5.000190742624737,39.33103307479624,25.540509633995452,-0.4499035822384272,0.8184371111923596,1.4597727804090042,0.013615346918747662,24.575459530223103,0.5100002288818395,-1.29002297192158,-0.5217501640319817,-2.7782266370139546,1.7347263089499911,-1.6499884005229681,0.6064880724590047,0.62552104600665,69.25920012885196,39.058335272341196,1.1282382364909866,11,-0.3624992370605469,0.7600002288818359,1.2625007629394531,0.5475006103515625,-4.859999656677244,4,-0.18424602049995897,-3.2105527335515838,18.440000534057614,-1.507936700161368,18.584999084472656,1.7931045822563354,17.93000030517578,-0.18424602049995897
4379,2007-12-03,18.674999237060547,18.815000534057614,18.395000457763672,18.459999084472656,1154600.0,0.007553244715455598,-1.4348013578212733,-1.4333379957529255,42.36508627523459,27.13453328784541,-0.685506673933542,0.5287326710999665,1.3537541930085233,-0.09804806492228835,25.93177498633198,0.42000007629394176,-1.368945176844523,-0.269500732421875,-2.352390438600441,1.813388973756691,-1.3109455855111563,0.7719441206674063,0.3442800215058064,79.32319235683771,45.49961751572704,1.0414448530892824,12,-0.5024986267089844,0.5125007629394531,1.1225013732910156,0.407501220703125,-5.049999237060547,0,-0.20508696795184356,-2.000016829633577,18.53499984741211,-3.2105527335515838,18.440000534057614,-1.507936700161368,18.584999084472656,-0.20508696795184356
4380,2007-12-04,18.399999618530273,18.875,18.32999992370605,18.725000381469727,803200.0,-0.014725549117267756,-1.344085580449047,-1.5116303827114494,34.929891548482374,28.77827832735764,-0.4009365846218955,0.657892802199008,1.6463773888128799,0.20341724672360328,27.227739178392042,0.5450000762939489,-1.4127166970264469,-0.43050031661987376,-2.357163060927377,1.4961624276876293,-1.3938316887736235,0.532831055533876,0.5500011444091797,44.162354964138,10.106881829384385,0.9633313721537512,12,-0.22749900817871094,0.7875003814697266,1.397500991821289,0.6825008392333984,-5.5199995040893555,1,-0.1951086561598706,-1.4348013578212733,18.674999237060547,-2.000016829633577,18.53499984741211,-3.2105527335515838,18.440000534057614,-0.1951086561598706
4381,2007-12-05,18.78499984741211,18.864999771118164,18.459999084472656,18.51499938964844,622800.0,0.020923925916504382,-1.1315765697937057,-0.8307686890383355,40.869560530143595,31.064439148797966,-0.7022329912291951,0.11206339336225568,1.2638503568402477,-0.15724033429776796,28.593738885745502,0.4650001525878906,-1.397082608387418,0.060249900817872515,-1.6021972133908378,1.7226970150265828,-0.7709736562864826,0.8914734579222277,-1.3899993896484375,73.38698513193005,38.731874986584245,0.8312235571043547,12,-0.5599994659423828,0.4025001525878906,1.0125007629394531,0.2975006103515625,-5.439999580383303,2,-0.26537129077294064,-1.344085580449047,18.399999618530273,-1.4348013578212733,18.674999237060547,-2.000016829633577,18.53499984741211,-0.26537129077294064
4382,2007-12-06,19.38500022888184,19.45499992370605,18.809999465942386,18.90999984741211,1579200.0,0.03194039852773223,1.0975632449129609,1.7592576894276915,51.882848861336576,34.833458529827766,-1.1118969176998448,-0.5919246579592716,0.6585167454167511,-0.7263676942910102,29.401981366919514,0.6700000762939418,-1.2734342732871191,0.7070002555847203,-0.8130493912351326,2.2270499024045733,-0.05302456782520437,1.467025078994645,-1.9605997848510768,93.77780490451451,55.42454416012093,0.760024823409926,12,-0.8575000762939489,-0.1975002288818395,0.412500381469723,-0.07749938964844105,-6.364999771118168,3,-0.30771215280671504,-1.1315765697937057,18.78499984741211,-1.344085580449047,18.399999618530273,-1.4348013578212733,18.674999237060547,-0.30771215280671504
4383,2007-12-07,19.18000030517578,19.38500022888184,19.01499938964844,19.3799991607666,844600.0,-0.010575182939674521,2.52380087374308,-0.42104988415375716,53.85450138463997,38.76352290260029,-0.7620762971291377,-0.47715204813992074,0.8577868445848331,-0.48825979552433196,29.66169914364834,0.37000083923339844,-1.0766650777186477,0.5437502861022949,-0.8633514483048792,1.950852020509469,-0.15980058110129391,1.2473011533058838,-1.6743758819580066,75.55558946397602,32.31011476534234,0.7035508672035874,12,-0.6424999237060547,0.00749969482421875,0.6175003051757812,0.2325000762939453,-6.810000419616699,4,-0.3159541357244603,1.0975632449129609,19.38500022888184,-1.1315765697937057,18.78499984741211,-1.344085580449047,18.399999618530273,-0.3159541357244603
4384,2007-12-10,18.364999771118164,19.34000015258789,18.36000061035156,19.34000015258789,1466600.0,-0.04249220652189911,1.0102546847398548,4.875029802492919,53.161845005505334,42.49598371203395,0.1852809404221354,0.2652049073321763,1.667301615896637,0.3559246389198343,29.810656670463203,0.9799995422363317,-0.8615215846977762,-0.21650028228759766,-1.572947315538567,1.1399467509633716,-0.8947237989130805,0.4617232343378852,-0.7814003278808599,3.111097547743371,-42.13900070752417,0.6782235166254839,12,0.3450002670288086,0.8225002288818359,1.4325008392333984,1.0475006103515625,-6.399999618530273,0,-0.2553770562937364,2.52380087374308,19.18000030517578,1.0975632449129609,19.38500022888184,-1.1315765697937057,18.78499984741211,-0.2553770562937364
4385,2007-12-11,17.270000457763672,18.53499984741211,17.21500015258789,18.3799991607666,2577600.0,-0.05962424867962968,-1.1639351438563796,1.1384597627846105,45.33820573215871,43.9232918825264,1.3151118416403875,1.261870393035629,2.731727629819364,1.4769108574358754,30.02898511145087,1.3199996948242188,-0.6757832668859614,-1.2079996109008775,-2.6348267485630856,0.21882752676133066,-1.9214131797319816,-0.4945860420697734,2.1849994659423793,2.455371017664268,-45.4070747114289,0.7134135688311039,12,1.0649995803833008,1.8125,2.5275001525878906,2.1424999237060547,-4.870000839233398,1,-0.2110596619078301,1.0102546847398548,18.364999771118164,2.52380087374308,19.18000030517578,1.0975632449129609,19.38500022888184,-0.2110596619078301
4386,2007-12-12,16.450000762939453,17.674999237060547,16.360000610351562,17.399999618530273,4857000.0,-0.04748116230973176,-1.3274329262631974,0.8558558248948809,41.78602464031923,44.835444116957405,2.011996264162665,1.9254084640626914,3.507449072402622,2.318393023393,30.502524121754316,1.3149986267089844,-0.5025878232590841,-1.8659993171691909,-3.4414140905389417,-0.2905845437994401,-2.6537067038540663,-1.0782919304843155,2.9601991653442354,2.9079215688207936,-48.74487500398682,0.7877073866848746,12,1.4574995040893555,2.189999580383301,3.3474998474121094,2.9624996185302734,-4.265000343322754,2,-0.21702130595285218,-1.1639351438563796,17.270000457763672,1.0102546847398548,18.364999771118164,2.52380087374308,19.18000030517578,-0.21702130595285218
4387,2007-12-13,16.075000762939453,16.375,15.859999656677244,16.370000839233402,6417200.0,-0.02279635152630788,2.3770691714559202,0.31052677017224756,36.060090119895605,44.47200601085733,2.2531881634080726,2.1300223305997577,3.8261303703506258,2.71498872849849,31.394887150392638,0.5900011062622088,-0.35827987746730017,-2.0634993553161607,-3.8087273171318508,-0.3182713935004706,-2.9361133362240075,-1.1908853744083139,3.213191192626951,6.099321173379086,-47.79730813517465,0.8726139809078458,12,1.5824990272521937,2.3149991035461426,4.203749656677246,3.3374996185302734,-4.150000572204588,3,-0.16982894969464635,-1.3274329262631974,16.450000762939453,-1.1639351438563796,17.270000457763672,1.0102546847398548,18.364999771118164,-0.16982894969464635
4388,2007-12-14,15.795000076293945,16.104999542236328,15.78499984741211,16.024999618530273,2491600.0,-0.017418393365868035,-1.55999755859375,0.7796592635696411,35.00809155278988,43.65456215280792,2.3508646987926767,2.257182634989114,4.057164386689578,3.0107852139720848,31.85924391842304,0.31999969482421875,-0.34824172019825284,-2.1730000495910637,-4.132635552622542,-0.21336454655958548,-3.152817801106803,-1.1931822980753246,3.2875003413391077,0.2813003663396722,-55.81640080568777,0.9798177515157388,12,1.8249998092651367,2.322500228881836,4.413750171661377,3.6175003051757812,-0.875,4,-0.17568848402192505,2.3770691714559202,16.075000762939453,-1.3274329262631974,16.450000762939453,-1.1639351438563796,17.270000457763672,-0.17568848402192505
4389,2007-12-17,15.210000038146973,15.755000114440918,15.199999809265135,15.729999542236328,1698400.0,-0.03703703927326818,-1.0555568310459795,2.2608719088451394,28.97989367483642,42.993451277958364,2.673849611511386,2.6956785948532804,4.584745704618719,3.6108145548943433,32.238387814115484,0.5950002670288104,-0.35989440631259484,-2.577250051498414,-4.846472806334386,-0.30802729666243955,-3.7118614289164,-1.4426386740804276,3.6087003338684056,0.29985693455626283,-52.66300410824287,1.134611377417987,12,2.1174998283386195,2.3974995613098145,4.878750324249268,4.202500343322754,-0.6549997329711932,0,-0.18671927320612203,-1.55999755859375,15.795000076293945,2.3770691714559202,16.075000762939453,-1.3274329262631974,16.450000762939453,-0.18671927320612203
4390,2007-12-18,15.8149995803833,15.90999984741211,15.229999542236328,15.289999961853027,3397200.0,0.039776432657395056,-1.1085265816196779,-1.009615613864237,28.426785781927904,41.610920750378845,1.8591117498523637,2.016463189054093,3.8949686592091552,3.0253931367597033,31.768792572624733,0.6999998092651367,-0.41477343982290904,-1.8595005035400405,-4.288062566022358,0.569061558942277,-3.073781534781201,-0.64521947229888,2.641830735357054,24.84848134554813,-22.764757139812893,1.2142810312411592,12,1.5125002861022914,1.7200007438659668,4.1725006103515625,3.597500801086426,-0.6799993515014648,1,-0.24343974264601909,-1.0555568310459795,15.210000038146973,-1.55999755859375,15.795000076293945,2.3770691714559202,16.075000762939453,-0.24343974264601909
4391,2007-12-19,15.75,16.069999694824222,15.720000267028807,15.850000381469727,2203600.0,-0.004109995707108682,-3.3749970197648884,-0.19047705548753682,28.785478875506413,39.044546307508824,1.618527721936534,2.025427166287642,3.872848669702101,3.1093924602113248,30.998939145600445,0.3499994277954155,-0.5110218402570723,-1.8230000495910659,-4.398251292940337,0.7522511937582053,-3.1106256712657014,-0.5353744279164303,2.3811472650928316,46.80851927274034,2.501541111510633,1.287625621674636,12,1.5425000190734863,1.7850003242492676,4.147500038146973,3.6625003814697266,-1.2150001525878906,2,-0.21269843691871282,-1.1085265816196779,15.8149995803833,-1.0555568310459795,15.210000038146973,-1.55999755859375,15.795000076293945,-0.21269843691871282
4392,2007-12-20,15.80500030517578,15.875,15.600000381469727,15.800000190734865,1831200.0,0.003492082868303381,2.7931111593430806,-0.05000095367064292,28.33333434251263,36.20886108060579,1.1200894439243445,1.942427021161949,3.729088137040799,3.0740642864813363,30.08954949196327,0.27499961853027344,-0.5602834017602412,-1.6869997978210467,-4.381021019127855,1.0070214234857602,-3.0340104084744492,-0.33998918716764415,2.0330322143342823,66.85090325102915,24.638564051653596,1.3470106106534037,12,1.4649996757507342,1.730000019073488,4.092499732971193,3.607500076293947,-2.5,3,-0.22904143091813878,-3.3749970197648884,15.75,-1.1085265816196779,15.8149995803833,-1.0555568310459795,15.210000038146973,-0.22904143091813878
4393,2007-12-21,15.529999732971193,15.975000381469727,15.515000343322756,15.80500030517578,2584600.0,-0.01739959297024052,-2.016400106311485,-54.998855617051525,25.563331010033693,33.14235952555339,0.9195939827008015,2.1533818947393204,3.910302907472163,3.3413111211115574,29.29656987857022,0.4600000381469709,-0.6887993453029466,-1.8512503147125212,-4.68021474132563,0.9777141119005854,-3.2657325280190737,-0.436768101405967,2.0442295155143757,37.93103070283632,0.39590569088321814,1.4144822133065535,12,1.3375000953674299,1.9275002479553205,4.3675003051757795,3.8825006484985334,-2.3049993515014666,4,-0.23213133317592283,2.7931111593430806,15.80500030517578,-3.3749970197648884,15.75,-1.1085265816196779,15.8149995803833,-0.23213133317592283
4394,2007-12-24,16.065000534057614,16.075000762939453,15.529999732971193,15.529999732971193,613800.0,0.034449504847741785,-1.037383977225942,-1.9454534105056602,32.56162415469146,31.722739350279248,0.026852016537976198,1.5746767792771514,3.2930529451415893,2.7848233745577176,28.76715683373575,0.5450010299682599,-0.9368552232708822,-1.237249517440798,-4.122878782712323,1.6483797478307256,-2.6800641500765607,0.20556511519496468,1.2718057705059103,98.81654267037409,59.55361621719891,1.442814632635762,12,0.37249898910522816,1.2624993324279785,3.8074998855590856,3.347499847412113,-2.370000839233393,0,-0.07127297975099844,-2.016400106311485,15.529999732971193,2.7931111593430806,15.80500030517578,-3.3749970197648884,15.75,-0.07127297975099844
4395,2007-12-26,15.744999885559082,15.970000267028807,15.585000038146973,15.899999618530273,1402800.0,-0.019919118447592532,1.6101619301007852,-0.28971869323641214,27.073913764565617,30.088060364084402,0.12044873427820768,1.8156804151297123,3.5355451597343865,3.0849305866115415,28.209133650114115,0.480000495910641,-1.2182850393879008,-1.4480001449584954,-4.398283398993936,1.502283109076945,-2.9231417719762156,0.027141482059224842,1.3781257694746039,41.07131605254042,5.871842143111927,1.4751416270177204,12,0.04250001907348633,1.5824999809265101,4.058750629425049,3.6675004959106445,-2.340000152587889,2,-0.07557952296174608,-1.037383977225942,16.065000534057614,-2.016400106311485,15.529999732971193,2.7931111593430806,15.80500030517578,-0.07557952296174608
4396,2007-12-27,15.369999885559082,15.744999885559082,15.3149995803833,15.6850004196167,1136800.0,-0.02381708496193391,-1.0235253990835775,2.032265011167238,18.657304331913636,28.15441749875307,0.3644674293064831,2.042174458272111,3.8103174033334355,3.433503119042598,29.102424406339477,0.43000030517578125,-1.4733035663353888,-1.662250185012816,-4.643372218402092,1.3188718483764603,-3.152811201707454,-0.17168916831817782,1.56081318489775,7.23687099943658,-19.703821464659963,1.4905610166946377,12,0.2824997901916504,1.9574999809265101,4.153749942779541,4.0425004959106445,-2.1999998092651367,3,-0.015289502825438617,1.6101619301007852,15.744999885559082,-1.037383977225942,16.065000534057614,-2.016400106311485,15.529999732971193,-0.015289502825438617
4397,2007-12-28,15.345000267028807,15.545000076293945,15.260000228881836,15.354999542236328,1044400.0,-0.001626520410957455,-2.1666763800511806,0.03174367699863114,19.196793448894567,26.397606598320255,0.30734764318734165,1.921955391182598,3.7278966126275837,3.4350945409831173,30.069675382507533,0.2849998474121094,-1.6189993561638403,-1.5324997901916522,-4.527223921051112,1.4622243406678077,-3.029861855621382,-0.03513772476192223,1.4127314773088546,10.429445699106957,-9.933754423660432,1.4973620654297295,12,0.2925000190734881,1.9824995994567853,3.946249961853029,4.06750011444092,-2.3000001907348615,4,-0.05278595018060139,-1.0235253990835775,15.369999885559082,1.6101619301007852,15.744999885559082,-1.037383977225942,16.065000534057614,-0.05278595018060139
4398,2007-12-31,15.119999885559082,15.3149995803833,15.095000267028807,15.255000114440918,1295000.0,-0.014662781202628872,-1.3783778210798452,13.501001430612765,21.206750624965338,25.53392403722347,0.47665539464347084,1.9794838252837508,3.8398412874149344,3.635060892642791,31.482143455659568,0.25,-1.6928606440309615,-1.5867501735687242,-4.572969751870403,1.3994694047329546,-3.0798599627195635,-0.0936403844178848,1.4819586652713284,2.550980191805394,-19.16854292069261,1.4931097891508396,12,0.46500062942504883,2.155000209808346,3.9750003814697266,4.2925004959106445,-1.984999656677246,0,-0.12003965569581687,-2.1666763800511806,15.345000267028807,-1.0235253990835775,15.369999885559082,1.6101619301007852,15.744999885559082,-0.12003965569581687
4399,2008-01-02,14.845000267028807,15.420000076293945,14.704999923706055,15.265000343322756,3009000.0,-0.018187805596012185,-1.0428553522869086,3.111106401616325,24.81828202012511,25.13297917480094,0.7760442891660375,2.0583712969282733,4.01189412731595,3.8881230291584234,33.02858765785942,0.7150001525878906,-1.7097088697521023,-1.6702498435974125,-4.615962977275201,1.275463290080376,-3.1431064104363085,-0.19739327675851825,1.5761232897454125,11.067217812369593,-12.548394134248559,1.4728565668388947,1,0.5450000762939471,2.234999656677248,4.213750362396242,4.56750011444092,-1.8400001525878888,2,-0.1091276427361978,-1.3783778210798452,15.119999885559082,-2.1666763800511806,15.345000267028807,-1.0235253990835775,15.369999885559082,-0.1091276427361978
4400,2008-01-03,14.8100004196167,14.9350004196167,14.604999542236328,14.765000343322756,2358600.0,-0.002357685872855342,1.2372935053179452,-0.10714301933233214,29.652609481411915,25.22932701990155,0.7302909035299159,1.9084758613907056,3.9535071756613007,3.9049106208228395,34.60261526530086,0.3300008773803711,-1.6995901347210385,-1.5257497310638435,-4.425042347216312,1.3735428850886233,-2.975396039140076,-0.07610342298761097,1.3708658285279753,17.982527687917703,-7.9115668907785945,1.4496463080762334,1,0.5299997329711914,2.219999313354492,4.24875020980835,4.602499961853027,-1.6100006103515643,3,-0.07528701507095137,-1.0428553522869086,14.845000267028807,-1.3783778210798452,15.119999885559082,-2.1666763800511806,15.345000267028807,-0.07528701507095137
4401,2008-01-04,13.800000190734865,14.75,13.75,14.625,2579800.0,-0.0681971776006185,-1.1621617163247357,-18.333298012122924,25.61629516995322,24.92743377850606,1.6031869303501498,2.6623645885479856,4.816806252883707,4.884732739053172,36.47315740928377,1.0600004196166992,-1.6169864164203123,-2.2864999771118146,-5.156185698229356,0.5831857440057284,-3.7213428376705853,-0.851657116553044,2.128727384464474,2.7855258278371866,-24.554449558782498,1.4348428605587713,1,1.1125001907348615,2.8024997711181623,5.258750438690184,5.685000419616697,-0.1350002288818377,4,-0.028623221181465652,1.2372935053179452,14.8100004196167,-1.0428553522869086,14.845000267028807,-1.3783778210798452,15.119999885559082,-0.028623221181465652
4402,2008-01-07,13.420000076293945,14.0,13.104999542236328,13.68000030517578,3961200.0,-0.02753623979628972,-1.0112340527670445,0.31515186544519114,25.078705629138597,24.873586513962156,1.7984197688542825,2.7115935881658118,5.054915304144711,5.2369885246068755,39.68506110267514,0.8950004577636719,-1.5882843397963278,-2.368250083923339,-5.026613862444016,0.2901136945973395,-3.6974319731836793,-1.0390681946630007,2.1165565353695133,13.606931377484393,-16.447096661005915,1.329181889260339,1,1.1700000762939453,2.859999656677246,5.600000381469727,6.065000534057617,0.6049995422363281,0,-0.01862891196562788,-1.1621617163247357,13.800000190734865,1.2372935053179452,14.8100004196167,-1.0428553522869086,14.845000267028807,-0.01862891196562788
4403,2008-01-08,13.119999885559082,13.630000114440918,13.03499984741211,13.350000381469727,2466800.0,-0.02235470857148547,-1.974997079376584,0.8846165132230556,26.6741129873795,24.219418606483053,1.9228150508472623,2.671273321183765,5.22305426406335,5.518315397563381,43.083543543398825,0.5950002670288086,-1.574005156326061,-2.3652502536773685,-4.764687715299338,0.03418720794460128,-3.5649689844883525,-1.1655315228663845,1.9302453122189505,3.5639425572224526,-29.004035241651586,1.1997187308109845,1,1.382500171661377,3.125,5.816250324249268,6.3650007247924805,1.4250001907348633,1,-0.005716448926778361,-1.0112340527670445,13.420000076293945,-1.1621617163247357,13.800000190734865,1.2372935053179452,14.8100004196167,-0.005716448926778361
4404,2008-01-09,13.675000190734865,13.739999771118164,13.074999809265135,13.09000015258789,2788000.0,0.04230185289762556,-1.1625989532855137,-2.5434729426594265,25.846520080754388,24.083041530504026,1.1098535172695492,1.841298884589973,4.542985767543376,4.955503398317822,45.640187206585146,0.6649999618530291,-1.5557430826519045,-1.5757499694824197,-3.6899335376037588,0.5384335986389193,-2.6328417535430884,-0.5186581854217494,0.9721959369699835,33.684218451584826,0.13400225461511184,1.05709178406067,1,0.7149996757507306,2.569999694824217,5.058750152587889,5.810000419616697,0.5050001144409144,2,-0.03948811366151872,-1.974997079376584,13.119999885559082,-1.0112340527670445,13.420000076293945,-1.1621617163247357,13.800000190734865,-0.03948811366151872
4405,2008-01-10,13.625,13.800000190734865,13.44499969482422,13.704999923706055,2201000.0,-0.0036563210265065926,1.629628844713793,-0.13675199741774313,25.934330222967347,24.89159996284333,0.9247546285983077,1.690917639048907,4.462823867126168,4.996523464742879,47.04589666613136,0.35500049591064453,-1.4986667403776295,-1.4435001373291012,-3.45047786836194,0.5634775937037375,-2.4469890028455197,-0.44001127181268274,0.6997568716463007,34.402338197906026,2.424729191950469,1.0034888655164194,1,0.6649999618530273,2.619999885559082,5.055000305175781,5.8600006103515625,0.5299997329711932,3,-0.04550457875662983,-1.1625989532855137,13.675000190734865,-1.974997079376584,13.119999885559082,-1.0112340527670445,13.420000076293945,-0.04550457875662983
4406,2008-01-11,12.880000114440918,13.550000190734865,12.829999923706055,13.489999771118164,3071000.0,-0.05467889068323539,-1.028169657308575,7.625002980235081,21.35162768123864,25.13102598865934,1.4297580085269956,2.2711940526724774,5.072768646235065,5.723968488138674,47.95912909987885,0.7950000762939453,-1.560252193642441,-2.009999990463257,-4.131397310562928,0.11139732963641436,-3.0706986505130924,-0.9493013304134212,1.1868053523585438,4.273520296959491,-22.330647854473547,1.0606986600498358,1,1.244999885559082,3.2624998092651367,5.800000190734863,6.6050004959106445,1.1449995040893555,4,0.024844696582373205,1.629628844713793,13.625,-1.1625989532855137,13.675000190734865,-1.974997079376584,13.119999885559082,0.024844696582373205
4407,2008-01-14,13.345000267028807,13.604999542236328,12.880000114440918,13.005000114440918,2579400.0,0.036102495998158846,-1.4576245433679242,-0.5573776130300097,29.36734044017045,26.037758190348793,0.727754143092211,1.677171964947231,4.460825096777407,5.238590195503727,48.527284981438,0.7249994277954102,-1.5567530075479503,-1.4084998130798354,-3.5599597387218065,0.7429601125621357,-2.484229775900822,-0.332769850258849,0.47444409115197317,53.092804283470976,26.768003501386936,1.075729962820986,1,0.7799997329711932,2.797499656677248,5.3612499237060565,6.140000343322756,0.4749994277954137,0,0.0239789950109508,-1.028169657308575,12.880000114440918,1.629628844713793,13.625,-1.1625989532855137,13.675000190734865,0.0239789950109508
4408,2008-01-15,13.020000457763672,13.329999923706055,12.800000190734865,13.15999984741211,2437200.0,-0.02435367574087688,1.2083343267450195,-0.411762725936566,20.059002139905985,25.50894931476889,0.8085725011773803,1.8800051262871307,4.644809322061263,5.531135655831697,49.09249158018162,0.5450000762939418,-1.4821416909289766,-1.5947496414184563,-3.820057268160852,0.6305579853239376,-2.7074034547896524,-0.48209582804726026,0.6015550135221623,22.00002670288068,4.644804105726195,1.112653813371197,1,0.8474998474121094,3.0724997520446813,5.837499618530273,6.465000152587891,0.9199991226196289,1,0.07718887292107057,-1.4576245433679242,13.345000267028807,-1.028169657308575,12.880000114440918,1.629628844713793,13.625,0.07718887292107057
4409,2008-01-16,12.369999885559082,13.079999923706055,12.239999771118164,12.885000228881836,2675000.0,-0.04992323727738446,-1.1677407287543053,3.678589918256131,18.836570365830468,24.3071671908154,1.1963864732505307,2.4309678346034964,5.128343172751542,6.1473669133655555,49.422953183516704,0.8400001525878906,-1.441975916245772,-2.1027502059936527,-4.522113873884244,0.31661346189693873,-3.3124320399389493,-0.8930683720483561,1.234999656677246,8.333338427746037,-5.773196980615339,1.2096818339452962,1,1.125,3.4200000762939453,6.492500305175781,7.1150007247924805,1.7150001525878906,2,0.17582863466910692,1.2083343267450195,13.020000457763672,-1.4576245433679242,13.345000267028807,-1.028169657308575,12.880000114440918,0.17582863466910692
4410,2008-01-17,11.96500015258789,13.03499984741211,11.899999618530273,12.5600004196167,3645400.0,-0.03274047992870188,-2.131029348122054,1.1553395541251479,18.732788545120528,23.542333121389543,1.2911623783516113,2.669619207966715,5.366474962426167,6.514622074544558,50.11722127195311,1.135000228881836,-1.443761574769976,-2.315249967575074,-4.892450567760385,0.261950632610235,-3.6038502676677275,-1.0266496674824204,1.3669994354248054,3.812348209161762,-10.702015187747026,1.2886003000926545,1,0.9849996566772461,3.252499580383301,6.983749866485596,7.520000457763672,2.3149995803833026,3,0.1851232866143182,-1.1677407287543053,12.369999885559082,1.2083343267450195,13.020000457763672,-1.4576245433679242,13.345000267028807,0.1851232866143182
4411,2008-01-18,12.399999618530273,12.46500015258789,11.9399995803833,12.0,3381800.0,0.03635599334683648,-1.0192311924586437,-0.672267964731697,24.850551673262586,23.516982681847765,0.7115114699752496,2.0772812024350547,4.7591295089714905,6.0499322055631914,51.14508745767592,0.5250005722045898,-1.4786563662138121,-1.7127504825592048,-4.322988465111159,0.8974874999927476,-3.01786947383518,-0.4076314912832295,0.6800003051757812,29.325514508715074,13.70394806911838,1.3051189912759762,1,0.4500002861022949,2.3874998092651367,6.308750629425049,6.995000839233398,1.875,4,0.14153227164767723,-2.131029348122054,11.96500015258789,-1.1677407287543053,12.369999885559082,1.2083343267450195,13.020000457763672,0.14153227164767723
4412,2008-01-22,12.1850004196167,12.755000114440918,11.255000114440918,11.454999923706055,4369200.0,-0.017338645607075986,-1.6548669877651194,1.825002980235081,24.893072619901105,23.319089307683498,0.8190330351813238,2.1156439158342035,4.814429001760445,6.244706709894778,52.25220666205691,1.5,-1.579940931008462,-1.746749687194825,-4.3649316264725755,0.8714322520829256,-3.0558406568337,-0.43765871755594965,0.8499994277954102,44.81929593550863,26.406557974899428,1.3090909696388748,1,0.3424997329711914,1.6299996376037598,6.088749885559082,6.782500267028809,1.9600000381469727,1,0.15100526348372956,-1.0192311924586437,12.399999618530273,-2.131029348122054,11.96500015258789,-1.1677407287543053,12.369999885559082,0.15100526348372956
4413,2008-01-23,11.925000190734865,12.015000343322756,10.734999656677246,11.8149995803833,4663800.0,-0.021337728348639118,7.827563073846949,0.15068566523964233,24.957117371300612,23.220266784410857,0.9964875601724152,2.2047579924685348,4.918248212927908,6.47765554773528,53.685971301906655,1.4500007629394531,-1.5851680760552327,-1.826499938964842,-4.477557580625648,0.8245577026959641,-3.152028759795245,-0.500971118134439,0.8299999237060529,50.7462856524698,30.10710588786164,1.325528820830403,1,0.34249973297118963,1.494999408721922,6.098749637603758,6.7925000190734846,1.7449998855590803,2,0.1589098091219887,-1.6548669877651194,12.1850004196167,-1.0192311924586437,12.399999618530273,-2.131029348122054,11.96500015258789,0.1589098091219887
4414,2008-01-24,14.920000076293945,15.210000038146973,14.0649995803833,14.0649995803833,7555400.0,0.2511530262184858,-1.6783620904082728,7.772688653072422,50.62570908506612,25.963753324644053,-2.0152633821543944,-0.9279997208076729,1.8165414117884282,3.474182433662719,53.61966414941779,3.2849998474121076,-1.4847946852120302,1.2257499694824219,-1.2591968432069365,3.7106967821717802,-0.0167234368622573,2.468223375827101,-4.185000419616699,93.5195544774952,69.54759481238976,1.2424734063446794,1,-1.947500228881836,-1.5149998664855957,2.9487500190734863,3.760000228881836,-1.0249996185302734,3,-0.06568367901470362,7.827563073846949,11.925000190734865,-1.6548669877651194,12.1850004196167,-1.0192311924586437,12.399999618530273,-0.06568367901470362
4415,2008-01-25,14.55500030517578,15.135000228881836,14.385000228881836,15.0,3393800.0,-0.024463791504807375,1.0979016501896677,-0.5204671774491311,54.63474622719039,29.66187760752758,-1.6812737620180798,-0.6922129410425164,2.0722613887508796,3.8286601736569796,53.5497736760157,0.75,-1.3820056773642975,0.9202501773834211,-1.4101247390482694,3.2506250938151116,-0.24493728083242416,2.0854376355992663,-3.8200006484985334,85.3631357064584,56.28593410676106,1.1651874582158452,1,-1.58250045776367,-1.1500000953674299,2.912499427795412,3.8324999809265154,-0.6199998855590803,4,-0.032291326497717376,-1.6783620904082728,14.920000076293945,7.827563073846949,11.925000190734865,-1.6548669877651194,12.1850004196167,-0.032291326497717376
4416,2008-01-28,15.135000228881836,15.135000228881836,14.524999618530273,14.5600004196167,2473200.0,0.03984884311543491,1.1217419572057168,-1.2921352889742264,60.27561589995207,33.0961304363922,-2.1319616881548136,-1.3604733172678962,1.3761849233682781,3.237492133968196,53.23752455486108,0.6100006103515625,-1.2981672649917062,1.5120000839233398,-0.7836466817224146,3.8076468495690943,0.36417670110046174,2.659823466746218,-4.310500564575195,98.32402675146803,64.51026200151814,1.1478233828228772,1,-2.1625003814697266,-1.7300000190734863,2.2962498664855957,3.252500057220459,-1.130000114440918,0,-0.056491607729153626,1.0979016501896677,14.55500030517578,-1.6783620904082728,14.920000076293945,7.827563073846949,11.925000190734865,-0.056491607729153626
4417,2008-01-29,14.53499984741211,15.484999656677244,14.470000267028807,15.149999618530273,2493600.0,-0.039643235705061786,-1.7248344828645472,-1.0695651741244023,58.183921590647216,37.33223259758567,-1.503519257513414,-0.8688119953557099,1.852838941559373,3.8231212182152987,52.71998797395005,1.0149993896484375,-1.2226190154043461,0.9524997234344479,-1.2415652781368571,3.146564725005753,-0.1445327773512055,2.0495322242201013,-3.622790175628662,80.00000401547084,40.609998896704326,1.0970325007856525,1,-1.4250001907348633,-1.1299996376037598,2.8787503242492676,3.8525004386901855,-0.49499988555908203,1,-0.01788787283187543,1.1217419572057168,15.135000228881836,1.0979016501896677,14.55500030517578,-1.6783620904082728,14.920000076293945,-0.01788787283187543
4418,2008-01-30,13.30500030517578,13.914999961853027,13.100000381469727,13.579999923706055,5391800.0,-0.08462329240789956,-1.3795626738542672,0.4471540176840776,48.01502180507035,40.574282757501216,-0.2557342092674961,0.230034442591867,2.9561962128841746,5.02889643428834,52.436488312192886,1.4349994659423828,-1.0659090947105199,-0.18674983978271698,-2.259861678569136,1.886361999003702,-1.2233057591759255,0.8498060796104916,-2.2098790339965806,8.595387253868912,-30.214453120645267,1.0365559193932092,1,-0.19500064849853338,0.09999990463257014,4.097499847412111,5.0824999809265154,0.46999931335449396,2,0.06313417011055034,-1.7248344828645472,14.53499984741211,1.1217419572057168,15.135000228881836,1.0979016501896677,14.55500030517578,0.06313417011055034
4419,2008-01-31,13.225000381469727,13.375,12.75,13.154999732971193,2877400.0,-0.00601277127930111,2.378379423310385,-0.25454816582164413,47.860964257708744,43.810746725566574,-0.04659838337741107,0.19230477356891917,2.9182635532533716,5.086675322534816,51.900296793011094,0.625,-0.9867078296473153,-0.18574976921081543,-2.1604937162917253,1.7889941778700944,-1.1731217427512703,0.8016222043296395,-1.9542839748706058,17.36747499437734,-21.091092217044498,0.9873719735404552,1,-0.11500072479248047,0.17999982833862305,3.937499523162842,5.162499904632568,0.27499961853027344,3,0.033648369148460144,-1.3795626738542672,13.30500030517578,-1.7248344828645472,14.53499984741211,1.1217419572057168,15.135000228881836,0.033648369148460144
4420,2008-02-01,13.69499969482422,13.850000381469727,12.84000015258789,12.859999656677244,2417800.0,0.035538699417584585,-1.3085744678763993,11.928461465103009,54.490356852926574,47.104058412195904,-0.2742281558048205,-0.3852632448357163,2.3577012401156576,4.599756643303058,51.06449177939019,1.010000228881836,-0.8132572645443155,0.3399995803833029,-1.5285151703968225,2.2085143311634283,-0.5942577950067598,1.2742569557733656,-2.2557119582219745,34.552095555737736,-7.890650513311307,0.9342573753900626,2,-0.5850000381469744,-0.3424997329711932,3.1874999999999982,4.692500591278074,0.26500034332275213,4,0.014603926060329675,2.378379423310385,13.225000381469727,-1.3795626738542672,13.30500030517578,-1.7248344828645472,14.53499984741211,0.014603926060329675
4421,2008-02-04,13.404999732971193,13.505000114440918,13.024999618530273,13.479999542236328,2738400.0,-0.021175609223461844,6.679949341206808,-0.08982012675301641,50.33707573804769,49.93116986976775,0.193691845769564,-0.13320237866902573,2.56125012956454,4.874811246942761,49.57767016950627,0.6700000762939471,-0.565112011234941,0.06974964141845952,-1.7872753507220516,1.9267746335589706,-0.8587628546517951,0.9982621374887142,-1.8038835195659466,23.948804943067287,-16.438464577212144,0.9285124960702552,2,-0.2950000762939471,-0.16499996185302912,3.152500152587889,4.982500553131102,0.8150005340576136,0,0.03953753802336202,-1.3085744678763993,13.69499969482422,2.378379423310385,13.225000381469727,-1.3795626738542672,13.30500030517578,0.03953753802336202
4422,2008-02-05,13.170000076293945,13.34000015258789,12.93000030517578,13.135000228881836,2661400.0,-0.01753074683763245,1.1866658528645928,-0.46666581895401843,50.85130340577652,52.808301651376176,0.6516335885818414,0.08654478794897003,2.7167300721805017,5.095343199229269,47.669946066954836,0.4749994277954137,-0.2718757005719361,-0.15275001525878906,-2.010738381855596,1.7052383513380178,-1.0817441985571925,0.7762441680396144,-1.413528525157819,36.051509875236476,-6.386437458409418,0.9289941832984034,2,0.9474997520446777,-0.03000020980834961,3.3199996948242188,5.21750020980835,0.9849996566772479,1,0.06340167299239252,6.679949341206808,13.404999732971193,-1.3085744678763993,13.69499969482422,2.378379423310385,13.225000381469727,0.06340167299239252
4423,2008-02-06,13.045000076293945,13.454999923706055,12.994999885559082,13.244999885559082,2173400.0,-0.009491267978426254,-2.0666649712467375,-5.714305177111717,54.07362966965331,53.19140393855254,1.0641162728940863,0.21675082455081807,2.7488021365528894,5.201089812561882,45.571895823220935,0.46000003814697266,-0.023979099741138654,-0.27400002479553187,-2.134013031870561,1.586012982279497,-1.2040065283330463,0.6560064787419826,-1.1393874009361742,26.818179453700864,-19.11032799922313,0.9300065035375142,2,1.0724997520446777,0.06499958038330078,3.4375,5.34250020980835,1.0699996948242188,2,0.07627442543041818,1.1866658528645928,13.170000076293945,6.679949341206808,13.404999732971193,-1.3085744678763993,13.69499969482422,0.07627442543041818
4424,2008-02-07,13.135000228881836,13.25,12.890000343322756,12.920000076293945,2262600.0,0.006899206750595965,-1.618182953134666,-1.0750017881410485,57.340027961692186,53.491990797941625,0.7758781831508319,0.08877235739851308,2.5682276896557568,5.082424185152959,43.64979596290477,0.3599996566772443,0.26002697915429174,-0.15699987411499094,-2.010921448963643,1.696921700733661,-1.083960661539317,0.769960913309335,-1.0862120742712857,29.207921726962162,-21.137216624793517,0.9269607874243257,2,0.9824995994567871,-0.025000572204589844,3.2950000762939453,5.200000286102295,0.6949996948242188,3,0.04872473380253006,-2.0666649712467375,13.045000076293945,1.1866658528645928,13.170000076293945,6.679949341206808,13.404999732971193,0.04872473380253006
4425,2008-02-08,13.005000114440918,13.104999542236328,12.739999771118164,13.005000114440918,1654800.0,-0.009897229705034039,2.6500185967555816,0.0,53.94651434748317,52.788757292111754,0.7407908409335953,0.17912593875373162,2.5950876487652472,5.180157121528126,41.814820147560795,0.3950004577636719,0.5818091467559867,-0.2559999942779534,-2.1072089759776347,1.595208987421728,-1.181604485127794,0.6696044965718873,-0.8187634997476998,34.6405522083472,-17.604852959051428,0.9256044908498409,2,1.107499599456787,0.10499954223632812,3.2300000190734863,5.135000228881836,1.1350002288818377,4,0.038062274602322255,-1.618182953134666,13.135000228881836,-2.0666649712467375,13.045000076293945,1.1866658528645928,13.170000076293945,0.038062274602322255
4426,2008-02-11,13.199999809265135,13.274999618530273,12.96500015258789,13.074999809265135,1334600.0,0.01499420938933227,1.2545446979102075,100.0,56.63832296994571,52.6170241120338,0.2709381697998019,0.009833170155465254,2.2759713865599753,4.943238086209023,39.4291167703129,0.3099994659423828,0.502586771557322,-0.07700028419494842,-1.9198567538497553,1.7658561854598585,-0.9984285190223527,0.8444279506324559,-0.8818126728925559,64.33565594105602,10.690265809545267,0.9214282348274035,2,0.12750005722046076,-0.09000015258788885,2.985000133514406,4.890000343322756,0.7150001525878924,0,0.05757577574723838,2.6500185967555816,13.005000114440918,-1.618182953134666,13.135000228881836,-2.0666649712467375,13.045000076293945,0.05757577574723838
4427,2008-02-12,13.664999961853027,13.824999809265135,13.30500030517578,13.3149995803833,1858200.0,0.03522728479598203,-1.8108162444712235,2.8000030517578125,61.08280324419411,54.068999827492,-0.3692837498072201,-0.45320000802123417,1.6943734460691289,4.441071891920608,36.79283044783536,0.625,0.4112849717263778,0.37199988365173375,-1.478881541128814,2.2228813084322816,-0.5534408287385411,1.2974405960420086,-1.220140324668261,85.2534708030642,29.95081495450114,0.9254407123902743,2,-0.36999988555908203,-0.5550003051757812,2.0925002098083496,3.997500419616699,0.4350004196166992,1,0.040614731556905204,1.2545446979102075,13.199999809265135,2.6500185967555816,13.005000114440918,-1.618182953134666,13.135000228881836,0.040614731556905204
4428,2008-02-13,14.024999618530273,14.024999618530273,13.654999732971193,13.654999732971193,1351600.0,0.02634465112932416,-1.0000000000000095,1.0571413779761367,41.418976424577785,53.35322340158855,-0.6888510168074653,-0.7737160140727308,1.216492654779735,4.051051089990274,33.8786943525082,0.36999988555908025,0.21220343173903977,0.6817495822906494,-1.1923488310924881,2.555847995673787,-0.25529962440091936,1.6187987889822182,-1.4585343805658084,100.0,47.485428607238475,0.9370492066915688,2,-0.6424999237060547,-0.9149999618530273,1.4100003242492676,3.315000534057617,0.7650003433227539,2,0.009269170622233647,-1.8108162444712235,13.664999961853027,1.2545446979102075,13.199999809265135,2.6500185967555816,13.005000114440918,0.009269170622233647
4429,2008-02-14,14.545000076293945,14.704999923706055,14.005000114440918,14.074999809265135,3163200.0,0.037076682488934365,-1.295082633580924,1.2702713848644216,49.90688798071768,52.84394908245424,-1.1196630635326361,-1.1830729510411437,0.5777097702443967,3.504307331440547,30.471566398324327,0.6999998092651367,0.07505890049892194,1.0930000305175778,-0.7956708533498542,2.9816709143850098,0.1486645885838609,2.0373354724512946,-1.8617934615809695,91.85751475889757,41.70120560174653,0.9443354419337163,2,-0.8225002288818359,-1.4350004196166992,0.8287498950958252,2.760000228881836,0.4099998474121094,3,-0.029563444683414875,-1.0000000000000095,14.024999618530273,-1.8108162444712235,13.664999961853027,1.2545446979102075,13.199999809265135,-0.029563444683414875
4430,2008-02-15,14.18000030517578,14.494999885559082,14.050000190734865,14.494999885559082,2042000.0,-0.025094518336445937,1.8253986515329843,-0.6702114923777128,40.73714694616946,51.777290327801104,-0.7583830820975663,-0.6784047091361867,0.8261021650400213,3.8333039638148296,26.707954236364962,0.49499988555908025,0.12881714269688516,0.6172502517700185,-1.1608104021297514,2.3953109056697883,-0.2717800751798656,1.5062805787199025,-1.3847219687842323,69.82760416152823,24.699895330478356,0.8890303269498846,2,-0.4575004577636701,-1.0700006484985334,1.1374995708465594,2.9349994659423846,0.7749996185302752,4,-0.024682677992748148,-1.295082633580924,14.545000076293945,-1.0000000000000095,14.024999618530273,-1.8108162444712235,13.664999961853027,-0.024682677992748148
4431,2008-02-19,14.154999732971193,14.46500015258789,14.05500030517578,14.239999771118164,1470400.0,-0.0017630868594171734,-1.8772030798780397,0.26984175040341274,45.85152620199953,51.22175952738144,-0.6881760053728296,-0.5430236338896357,0.7193890535902661,3.8118908940392746,22.740951796539694,0.40999984741211115,0.19517295866968531,0.5044996738433856,-1.2038016284081987,2.21280097609497,-0.34965097728240657,1.3586503249691777,-1.2521325437682176,60.71426138585282,19.17158051988651,0.8541506511257918,2,-0.4324998855590838,-1.045000076293947,1.1125001907348615,2.8524999618530256,0.11500072479247869,1,-0.0010596531212572202,1.8253986515329843,14.18000030517578,-1.295082633580924,14.545000076293945,-1.0000000000000095,14.024999618530273,-0.0010596531212572202
4432,2008-02-20,14.024999618530273,14.3100004196167,13.710000038146973,14.145000457763672,1726800.0,-0.009184042168373319,1.6666638409697792,1.411773945629398,60.34481908138134,51.91855835090677,-0.47398433713391164,-0.28259635305066766,0.6941064559022827,3.8869053174672814,18.135880247871324,0.6000003814697266,0.15005841986189417,0.2824995994567878,-1.2859508081640971,1.8509500070776728,-0.5017256043536555,1.0667248032672312,-1.0188471306283269,35.238077937883915,-10.039617628822917,0.7842252038104427,2,-0.30249977111816406,-0.9149999618530273,1.108750343322754,2.880000114440918,-0.10499954223632812,2,-0.007843112988888179,-1.8772030798780397,14.154999732971193,1.8253986515329843,14.18000030517578,-1.295082633580924,14.545000076293945,-0.007843112988888179
4433,2008-02-21,13.81999969482422,14.28499984741211,13.795000076293945,14.045000076293945,911800.0,-0.014616750750937713,-2.5636396423889747,1.8749900659619974,58.25241870884388,52.01993510059029,-0.16482257944505463,0.07552348225593164,0.7448487286812462,4.036207133203957,13.074913647024935,0.48999977111816406,0.16861540496201322,-0.017250299453733575,-1.331810354196465,1.2973097552889978,-0.6745303268250993,0.6400297279176321,-0.7146933201712624,11.055243148640162,-36.193373942505076,0.6572800273713661,2,-0.09749984741211115,-0.7100000381469744,1.3137502670288068,3.085000038146971,0.4750003814697248,3,0.020260542172831686,1.6666638409697792,14.024999618530273,-1.8772030798780397,14.154999732971193,1.8253986515329843,14.18000030517578,0.020260542172831686
4434,2008-02-22,13.9399995803833,13.954999923706055,13.329999923706055,13.824999809265135,1798000.0,0.008683059928287884,7.620662439820052,-0.5111092273131981,53.76343896997315,51.99959339197807,-0.17726623350962,-0.12823467107636688,0.4950790656638091,3.865511460196206,13.030432593476082,0.625,0.20580162169787108,0.1517496109008789,-1.0620754299890791,1.365574651790837,-0.4551629095441001,0.7586621313458579,-0.7395054744493716,52.3604872661963,3.3610227250399163,0.6069125204449787,2,-0.10499954223632812,-0.8299999237060547,1.0400006771087664,2.950000286102295,0.17500019073486328,4,0.060975638956680234,-2.5636396423889747,13.81999969482422,1.6666638409697792,14.024999618530273,-1.8772030798780397,14.154999732971193,0.060975638956680234
4435,2008-02-25,14.085000038146973,14.225000381469727,13.885000228881836,13.885000228881836,1339000.0,0.0104017548155253,-2.4000047683761294,1.7391322375731575,60.93247864505902,52.476721800323986,-0.17093336095957312,-0.32701815082559804,0.2546186782021884,3.664076178355838,12.854507165145323,0.3400001525878906,0.22904258660646803,0.3202500820159919,-0.8484309428916248,1.4889311069236086,-0.26409043043781644,0.9045905944698003,-0.7931257101833111,66.51982045719221,13.758765501582396,0.5843405124538087,2,-0.07999992370605469,-0.9750003814697266,0.557499885559082,2.5249996185302734,-0.18000030517577947,0,0.0617678298333566,7.620662439820052,13.9399995803833,-2.5636396423889747,13.81999969482422,1.6666638409697792,14.024999618530273,0.0617678298333566
4436,2008-02-26,14.279999732971193,14.579999923706055,14.005000114440918,14.05500030517578,1584600.0,0.013844493737741992,-2.538462441348995,1.1249982118589692,68.0781664854065,53.253984382680926,-0.2197313559626881,-0.62120617562889,-0.009108124324560762,3.411446270037045,12.634154222880008,0.5749998092651367,0.22543910050188742,0.5579998016357433,-0.4513218137455457,1.5673214170170322,0.05333899394509878,1.0626606093263877,-0.9499998092651385,75.99998474121108,20.252620991068554,0.5046608076906447,2,-0.2624998092651385,-1.170000076293947,-0.19624996185302912,2.1599998474121076,-0.06499958038330256,1,0.047268921803713226,-2.4000047683761294,14.085000038146973,7.620662439820052,13.9399995803833,-2.5636396423889747,13.81999969482422,0.047268921803713226
4437,2008-02-27,14.274999618530273,14.385000228881836,14.029999732971193,14.145000457763672,1605400.0,-0.00035014807664002223,1.0285720513784564,0.5777755172106771,70.84744447677238,56.523814166258106,-0.13310006412243425,-0.67109051254128,-0.06222100302003852,3.354848905183843,12.803576620436408,0.35500049591064275,0.27362484989590996,0.5659996986389153,-0.4052098424252133,1.537209239703044,0.08039492810685189,1.0516044691709787,-0.8587997055053709,75.5999755859375,15.524337526422812,0.4856047705320643,2,-0.25749969482421875,-1.1649999618530273,-0.4562499523162842,2.15000057220459,-0.125,2,-0.000350203915950531,-2.538462441348995,14.279999732971193,-2.4000047683761294,14.085000038146973,7.620662439820052,13.9399995803833,-0.000350203915950531
4438,2008-02-28,14.145000457763672,14.289999961853027,14.029999732971193,14.170000076293945,1417400.0,-0.009106771575520756,-1.0392089398178073,-0.19230599938377568,66.88963722736554,58.41078630477453,0.017557697853611387,-0.5006000168234408,0.015983039017866574,3.4276973037317475,11.813009434217998,0.26000022888183416,0.2864494801716724,0.3940005302429199,-0.5762982449721914,1.3642993054580312,-0.09114885736463663,0.8791499178504765,-0.6460485549926762,65.20004272460938,1.1694555607416532,0.485149387607556,2,-0.1900005340576172,-1.0350008010864258,-0.9737503528594971,1.9424996376037598,-0.47500038146972656,3,-0.015906707259682795,1.0285720513784564,14.274999618530273,-2.538462441348995,14.279999732971193,-2.4000047683761294,14.085000038146973,-0.015906707259682795
4439,2008-02-29,13.670000076293945,14.095000267028807,13.579999923706055,14.024999618530273,1005400.0,-0.033580796472086116,1.0808059401286283,14.200198367284656,59.97001430654438,60.54777156703841,0.3971512896399574,0.009958562998114928,0.4514600377525948,3.8418852932826084,10.60463221104463,0.5650005340576172,0.21088419085528898,-0.10324983596801829,-1.042679994113394,0.8361803221773574,-0.5729649150407052,0.36646524310466866,-0.09160626336669964,9.000015258789062,-56.321385560658356,0.4697150790726877,2,0.2849998474121094,0.44249963760375977,-0.8262503147125244,2.1574997901916504,-0.14500045776367188,4,0.04572055570678857,-1.0392089398178073,14.145000457763672,1.0285720513784564,14.274999618530273,-2.538462441348995,14.279999732971193,0.04572055570678857
4440,2008-03-03,13.895000457763672,13.93000030517578,13.625,13.734999656677244,1579400.0,0.016459427960056505,1.652170848312233,-0.4507070631091485,60.32690191383833,62.15614664613161,0.1424526343499739,-0.21005988905140072,0.1692319835973919,3.540317332574368,9.87618402166959,0.3050003051757795,0.27765302543032533,0.11175050735473668,-0.8284300954746584,1.0519311101841318,-0.35833979405996175,0.5818408087694351,1.5899991989135724,31.50005340576172,-32.543761717747685,0.47009030141469765,3,0.05999946594238281,0.2174992561340332,-0.7062504291534424,1.6974997520446777,-0.6900005340576172,0,0.01583298352693263,1.0808059401286283,13.670000076293945,-1.0392089398178073,14.145000457763672,1.0285720513784564,14.274999618530273,0.01583298352693263
4441,2008-03-04,13.9350004196167,13.975000381469727,13.604999542236328,13.604999542236328,2674600.0,0.002878730517110295,-1.2424233666925795,2.062495157146836,54.5918436856716,61.516927157719415,0.07595100811251854,-0.21957540708257817,0.07338469281407001,3.4232848824660636,9.083535405801475,0.37000083923339844,0.25075846163815463,0.12525043487548793,-0.799795553138642,1.0502964228896179,-0.33727255913157705,0.5877734288825529,1.5127992439270006,44.0994237676874,-16.54845727771807,0.462522994007065,3,0.01999950408935547,0.17749929428100586,-0.7462503910064697,1.4399991035461444,-0.16499996185302734,1,-0.002152901739656432,1.652170848312233,13.895000457763672,1.0808059401286283,13.670000076293945,-1.0392089398178073,14.145000457763672,-0.002152901739656432
4442,2008-03-05,14.005000114440918,14.229999542236328,13.81999969482422,13.93000030517578,1847800.0,0.005023300517858376,-1.7796502775344425,0.2272715450349878,49.62265094771815,60.558064073149886,0.003146981386219494,-0.23590660061008606,-0.054573474811594025,3.275638197676642,8.047264340028567,0.4099998474121076,0.30969730086039604,0.1535001277923591,-0.7241287704417481,1.0311290260264663,-0.2853143213246945,0.5923145769094127,1.3690875442504868,59.85917857752096,4.016029515949334,0.4388144491170534,3,-0.05000019073486328,0.10749959945678711,-0.8162500858306885,1.2975001335144043,-0.5699996948242188,2,0.014994647371008307,-1.2424233666925795,13.9350004196167,1.652170848312233,13.895000457763672,1.0808059401286283,13.670000076293945,0.014994647371008307
4443,2008-03-06,14.039999961853027,14.199999809265135,13.979999542236328,14.09000015258789,1574200.0,0.0024990965459557035,-1.588222754531307,-0.6666709052299474,38.337179599562496,58.84403525421537,0.0029457889431316886,-0.20294668760774215,-0.13945462514685047,3.162406595126683,7.0981736889984575,0.22000026702880682,0.3365260384050366,0.13874998092651403,-0.6551999301226523,0.9326998919756804,-0.25822497459807003,0.5357249364510981,1.263324172180175,70.76927817082225,18.67693505593526,0.3969749555245833,3,0.039999961853027344,-0.31750011444091797,-0.7825000286102295,1.262500286102295,-0.5850000381469727,3,0.007834733402857452,-1.7796502775344425,14.005000114440918,-1.2424233666925795,13.9350004196167,1.652170848312233,13.895000457763672,0.007834733402857452
4444,2008-03-07,13.774999618530273,14.229999542236328,13.579999923706055,13.904999732971193,2261400.0,-0.018874668379114334,-1.5000009169954096,2.599992370634608,40.19369051082758,56.53972546152299,0.2705284733805886,0.1185366398344172,0.05430933008724281,3.350432609567058,6.200210122324733,0.6499996185302734,0.29764553836225893,-0.1582503318786621,-0.8694411348386009,0.5529404710812766,-0.5138457333586324,0.19734506960130815,1.4603915318310534,29.99997065615766,-19.029040273792415,0.3555954014799694,3,0.30500030517578125,-0.05249977111816406,-0.5174996852874756,1.5275006294250488,-0.4749994277954084,4,-0.007622471516810947,-1.588222754531307,14.039999961853027,-1.7796502775344425,14.005000114440918,-1.2424233666925795,13.9350004196167,-0.007622471516810947
4445,2008-03-10,13.5,13.824999809265135,13.494999885559082,13.824999809265135,1705600.0,-0.01996367521929665,1.0307699530792074,2.499996332025041,35.85313495256135,52.959166402317976,0.5071515499525727,0.45589584535279215,0.2637244565878625,3.5511069916340006,5.159328351467101,0.3299999237060529,0.27368224186087176,-0.45799994468688965,-1.0591077323309062,0.14310784295712686,-0.7585538385088988,-0.1574460508648805,1.6360676767620106,0.680287996802919,-44.934440484253244,0.3005538938220083,3,0.440000057220459,0.22249984741210938,-0.24250006675720215,1.7249999046325684,0.3149995803833008,0,0.0018518235948350448,-1.5000009169954096,13.774999618530273,-1.588222754531307,14.039999961853027,-1.7796502775344425,14.005000114440918,0.0018518235948350448
4446,2008-03-11,13.960000038146973,14.005000114440918,13.699999809265135,13.80500030517578,1499200.0,0.03407407689977582,1.489799572598019,-0.476922535190611,48.77127424253187,50.50625859851347,-0.003368218195435091,0.058765404552055145,-0.24577782269547477,3.0103991056796957,4.186307184283774,0.505000114440918,0.273178889861482,-0.035999917984009144,-0.5200355835727759,0.4480357476047576,-0.2780177507783925,0.20601791481037424,1.0447822153188042,63.26535643432035,15.663143394466516,0.2420178327943831,3,-0.06750011444091797,-0.23750019073486328,-0.7287502288818359,1.134999752044676,-0.2600002288818377,1,-0.054083102605860356,1.0307699530792074,13.5,-1.5000009169954096,13.774999618530273,-1.588222754531307,14.039999961853027,-0.054083102605860356
4447,2008-03-12,14.220000267028807,14.470000267028807,13.925000190734865,13.960000038146973,2628400.0,0.01862465817846415,-2.303031529058188,1.6774237213050902,57.40741852706751,49.45267874292481,-0.3039546299379978,-0.1660364729244268,-0.5524737605853911,2.66798848940895,3.868929708299689,0.5450000762939418,0.2406494986132941,0.19625029563903595,-0.271238825552123,0.6637394168301949,-0.03749426495654262,0.42999485623461453,0.6639993970044351,74.35898439104736,21.219499955001226,0.23374456059557938,3,-0.2375001907348615,-0.49750041961669744,-1.0450005531311017,0.8749995231628418,-0.030000686645506036,2,-0.03164555561285931,1.489799572598019,13.960000038146973,1.0307699530792074,13.5,-1.5000009169954096,13.774999618530273,-0.03164555561285931
4448,2008-03-13,14.154999732971193,14.30500030517578,13.725000381469727,14.130000114440918,1875200.0,-0.004571064193882424,2.5692219209596865,0.09615229431831435,54.06427439278542,48.796485419173806,-0.26528397988892216,-0.09570409149254999,-0.5286334672398016,2.648964811531739,3.6683637996280707,0.5799999237060529,0.16228467659622225,0.12474975585937642,-0.3464131524658072,0.59591266418456,-0.11083169830321538,0.3603312100219682,0.6178799487841165,67.69226555760125,13.85715334113631,0.23558145416259185,3,-0.17249965667724787,-0.4324998855590838,-0.5262498855590838,0.9400000572204554,-0.15499973297119318,3,-0.050865371030520246,-2.303031529058188,14.220000267028807,1.489799572598019,13.960000038146973,1.0307699530792074,13.5,-0.050865371030520246
4449,2008-03-14,14.114999771118164,14.454999923706055,13.895000457763672,14.18000030517578,1940000.0,-0.0028258539461401,-1.2178233527845448,-2.600061036087331,50.59054593349886,47.71466808802498,-0.17379943192730707,-0.09441091065997398,-0.522241768145129,2.6115990101041824,3.5927582308403427,0.5599994659423828,0.07077055940551524,0.10624980926513672,-0.3009081606512076,0.5134077791814811,-0.09732917569303545,0.3098287942233089,0.5556495269414476,63.58970697267712,10.88989130074971,0.20357898495817195,3,-0.13249969482421875,-0.3924999237060547,-0.5012500286102295,0.9800000190734846,-0.1399993896484375,4,-0.04675875721674383,2.5692219209596865,14.154999732971193,-2.303031529058188,14.220000267028807,1.489799572598019,13.960000038146973,-0.04675875721674383
4450,2008-03-17,13.829999923706055,13.989999771118164,13.510000228881836,13.800000190734865,1890000.0,-0.020191275383175777,1.742859011283348,-0.46153056134274767,41.44487091855509,46.25389333612315,0.11288110357117986,0.1718333300133832,-0.27372651387264924,2.822778082288302,3.5427190872395404,0.6049995422363281,-0.009504670381726754,-0.16125001907348668,-0.5675020906570793,0.24500205251010598,-0.3643760548652839,0.04187601671831054,0.7465974213535151,33.33330021964317,-15.740940521009769,0.20312603579179653,3,0.15250015258789062,-0.10750007629394531,-0.21625018119812012,1.264999866485594,-0.18000030517578125,0,-0.038322468249816444,-1.2178233527845448,14.114999771118164,2.5692219209596865,14.154999732971193,-2.303031529058188,14.220000267028807,-0.038322468249816444
4451,2008-03-18,14.140000343322756,14.19499969482422,13.729999542236328,14.0,2017600.0,0.022415070233321455,2.7200154114357042,4.6667196490450635,47.70018303395765,46.04028579014976,-0.18437053920628443,-0.14687898462977422,-0.5848012202549064,2.4203704960510155,3.371097176292677,0.4650001525878924,-0.02708082346434537,0.14950037002563654,-0.255532437145332,0.5545331771966051,-0.05301603355984774,0.3520167736111208,0.35006920497677463,65.62500931322568,19.08379535723342,0.2025164035854846,3,-0.15750026702881037,-0.305000305175783,-0.5287506580352801,0.9549994468688929,-0.0750007629394549,1,-0.022984494699317848,1.742859011283348,13.829999923706055,-1.2178233527845448,14.114999771118164,2.5692219209596865,14.154999732971193,-0.022984494699317848
4452,2008-03-19,13.914999961853027,14.265000343322756,13.869999885559082,14.149999618530273,1720000.0,-0.01591233210796761,-1.430773474340288,-1.678564859912377,46.20461433337099,46.91444520501737,0.02963744466368823,0.07321155645879429,-0.3512613854004414,2.556784711966152,3.5166914780934726,0.39500045776367365,-0.06868784104342929,-0.07000002861022914,-0.4760464378545972,0.33604638063413894,-0.2730232332324132,0.1330231760119549,0.49546401342726654,42.857128440292904,-1.2691814949684144,0.20302320462218404,3,0.06750011444091797,0.09000015258789062,-0.6962502002716064,1.1799998283386213,3.535000801086426,2,-0.015450963217915947,2.7200154114357042,14.140000343322756,1.742859011283348,13.829999923706055,-1.2178233527845448,14.114999771118164,-0.015450963217915947
4453,2008-03-20,14.100000381469727,14.140000343322756,13.774999618530273,13.8100004196167,1294600.0,0.01329503558202405,-1.0277729947097896,-1.2340441937382058,57.846716090633805,48.875892491662505,-0.16310957884441457,-0.09458582479911648,-0.5157251830844878,2.291517800463801,3.6569921423568927,0.36500072479248225,-0.08327188429381849,0.10100035667419505,-0.3003735951805879,0.502374308528978,-0.09968661925319644,0.30168733260158653,0.23722646663287072,62.43389874296602,13.291626823218365,0.20068697592739157,3,-0.11750030517578125,-0.08250045776367188,-0.8975005149841309,0.994999408721922,2.789999008178711,3,0.0063829217360766854,-1.430773474340288,13.914999961853027,2.7200154114357042,14.140000343322756,1.742859011283348,13.829999923706055,0.0063829217360766854
4454,2008-03-24,14.789999961853027,14.954999923706055,14.079999923706055,14.109999656677244,1401600.0,0.04893613912876926,-1.3648655963172696,2.344828946978996,63.962546943526725,51.99916049065865,-0.7755472555069804,-0.7564226227822193,-1.1946389215182336,1.5259660289798234,3.618508060582854,0.875,-0.06741052718890295,0.7484999179840095,0.21512835807084407,1.281871477897175,0.4818141380274259,1.015185697940593,-1.2950000762939453,88.58131510726034,35.67042100709615,0.2666857799565829,3,-0.557499885559082,-0.6475000381469727,-1.543750286102295,0.30499982833862127,1.7949991226196254,0,-0.05341446679449813,-1.0277729947097896,14.100000381469727,-1.430773474340288,13.914999961853027,2.7200154114357042,14.140000343322756,-0.05341446679449813
4455,2008-03-25,14.954999923706055,15.05500030517578,14.710000038146973,14.845000267028807,735000.0,0.01115618406210972,1.2258051615245373,0.16176412839816665,65.3153038339702,53.83738600081847,-0.7961771716360566,-0.8989943952970236,-1.3447952591991488,1.284648301592842,3.994814538174882,0.3450002670288068,-0.016995479709027705,0.869999885559082,0.19783925464655283,1.5421605164716112,0.5339195701028174,1.2060802010153466,-1.4308000373840333,92.45280574421115,36.83992696087002,0.3360803154562642,3,-0.6724996566772461,-0.7624998092651367,-1.538750171661377,0.13999986648559393,1.4400005340576172,1,-0.06552989282754007,-1.3648655963172696,14.789999961853027,-1.0277729947097896,14.100000381469727,-1.430773474340288,13.914999961853027,-0.06552989282754007
4456,2008-03-26,14.954999923706055,15.154999732971193,14.75,15.09000015258789,1222600.0,0.0,2.0566087982955907,-1.2272786384955976,64.57054393643266,54.63328882408126,-0.7154285655241921,-0.8915420517388366,-1.3056283441224572,1.2107491849563772,4.539239393106941,0.4049997329711932,0.05258587813712978,0.8362498760223396,0.06272163038106093,1.6097781216636182,0.44948575320169937,1.2230139988429798,-1.3695680206298828,85.50726140003513,29.17441665465749,0.38676412282063954,3,-0.622499942779541,-0.7125000953674316,-1.538750171661377,0.13999986648559393,1.9549999237060547,2,-0.08726180620751112,1.2258051615245373,14.954999923706055,-1.3648655963172696,14.789999961853027,-1.0277729947097896,14.100000381469727,-0.08726180620751112
4457,2008-03-27,14.270000457763672,14.920000076293945,14.18000030517578,14.895000457763672,2229200.0,-0.045804043426075136,1.192594392671257,4.629621780471608,52.94118220956293,54.50850080372321,-0.025245536671411273,-0.2181194089411882,-0.6036048180328546,1.8099308282502449,4.754404615597052,0.7749996185302752,0.14958854295348623,0.1515003681182865,-0.6218184884177358,0.9248192246543088,-0.23515906014972465,0.5381597963862976,-0.5903944848937979,35.86962305680231,-17.867230163546793,0.38665942826801114,3,0.0624995231628418,-0.027500629425048828,-0.8537507057189941,0.8249993324279767,2.4149990081787145,3,-0.014365863406040735,2.0566087982955907,14.954999923706055,1.2258051615245373,14.954999923706055,-1.3648655963172696,14.789999961853027,-0.014365863406040735
4458,2008-03-28,13.920000076293945,14.479999542236328,13.890000343322756,14.28499984741211,4556400.0,-0.024527005623136255,-1.7764718026047845,0.5839996337890625,51.8147738085519,54.64452612317355,0.321750005852838,0.12032958518074466,-0.22981909397800138,2.077513943497104,4.840184757725499,0.5899991989135724,0.1725973870271158,-0.18724999427795375,-0.9654765183439693,0.5909765297880618,-0.5763632563109606,0.20186326775505314,-0.151870477817992,2.3715215372180545,-52.12200632874183,0.3891132620330075,3,0.41249990463256836,0.32249975204467773,-0.5037503242492676,1.1749997138977033,2.844999313354492,4,0.25359200196106135,1.192594392671257,14.270000457763672,2.0566087982955907,14.954999923706055,1.2258051615245373,14.954999923706055,0.25359200196106135
4459,2008-03-31,14.295000076293945,14.369999885559082,13.914999961853027,14.0,2005400.0,0.0269396550247607,1.0449448797297993,-0.8082198939199958,59.70695774490443,56.67364688165681,-0.027973526218479705,-0.2165487668492574,-0.555231149229753,1.6140158410232281,4.66669710937241,0.4549999237060547,0.1572427454868155,0.15650000572204625,-0.5976191723870876,0.9106191838311801,-0.2205595833325198,0.5335595947766123,-0.44365826974827804,32.01580461503188,-28.075013935097246,0.3770595890545666,3,0.14749956130981445,-0.052500247955322266,-0.8787503242492676,0.7999997138977033,2.5049991607666016,0,0.18153195519445275,-1.7764718026047845,13.920000076293945,1.192594392671257,14.270000457763672,2.0566087982955907,14.954999923706055,0.18153195519445275
4460,2008-04-01,14.114999771118164,14.3100004196167,13.869999885559082,13.925000190734865,4871400.0,-0.012591836601266171,-1.9333350287532625,0.6440662076099898,52.03145049182327,57.15489882141966,0.21982211267567742,-0.020260350478338296,-0.31365577314185167,1.7074050125552116,4.510075122793111,0.4400005340576172,0.1537851701671773,-0.034500265121460316,-0.7800336253132834,0.7110330950703627,-0.40726694521737095,0.3382664149744503,1.0399999618530291,19.066141218031472,-38.94502047108321,0.3727666800959111,4,0.34999990463256836,0.21000003814697266,-0.6424999237060547,0.9450001716613787,2.3400001525878906,1,0.1749910983639229,1.0449448797297993,14.295000076293945,-1.7764718026047845,13.920000076293945,1.192594392671257,14.270000457763672,0.1749910983639229
4461,2008-04-02,13.904999732971193,14.3100004196167,13.854999542236328,14.024999618530273,2918800.0,-0.014877792529382039,-3.136366591962269,-0.6315797398973007,45.81672741641743,57.11180027509148,0.4391645567616127,0.19750295018274144,-0.05727481676075463,1.8251807219910585,4.425238416483053,0.4550008773803711,0.1599929130182023,-0.24300026893615545,-0.9904690176174107,0.5044684797450998,-0.616734643276784,0.13073410540447306,1.2243000030517575,4.694851235836095,-49.13140142660643,0.3737343743406279,4,0.5599999427795392,0.42000007629394354,-0.34749984741211115,1.1325001716613752,2.8699998855590803,2,0.17907233172311754,-1.9333350287532625,14.114999771118164,1.0449448797297993,14.295000076293945,-1.7764718026047845,13.920000076293945,0.17907233172311754
4462,2008-04-03,14.21500015258789,14.295000076293945,13.260000228881836,13.5649995803833,2201600.0,0.022294169404522224,1.5555538549026486,-5.416676600783683,50.748134687312614,56.3230690080558,0.19690059331772147,-0.10114382648139753,-0.3094046849115877,1.4330832764210193,5.017987765757111,1.0349998474121094,0.2277526305721871,0.05650014877319265,-0.6884061074675802,0.8014064050139655,-0.3159529793471929,0.4289532768935782,0.863327575683595,78.27872632814858,25.123870408591017,0.3724531281203862,4,-0.007500171661376953,-0.007500171661376953,-0.6512503623962402,0.4199995994567871,2.4050006866455114,3,0.18958843938764103,-3.136366591962269,13.904999732971193,-1.9333350287532625,14.114999771118164,1.0449448797297993,14.295000076293945,0.18958843938764103
4463,2008-04-04,14.149999618530273,14.295000076293945,13.96500015258789,14.255000114440918,2036600.0,-0.004572672061898153,2.567558650837427,-0.16153908227267724,50.433703001130226,54.81986412556729,0.301438899248085,-0.028964903118321672,-0.17771387900048552,1.419645329601682,5.642770026411419,0.3299999237060547,0.25504269091232423,-0.014000368118285422,-0.7568441670520532,0.7288434308154823,-0.3854222675851684,0.35742153134859755,0.8192284597778325,80.18014999325554,27.174320235304826,0.3714218994668838,4,0.057500362396240234,0.057500362396240234,-0.586249828338623,0.05499982833862305,2.335000991821289,4,0.1791519375090569,1.5555538549026486,14.21500015258789,-3.136366591962269,13.904999732971193,-1.9333350287532625,14.114999771118164,0.1791519375090569
4464,2008-04-07,13.670000076293945,14.335000038146973,13.53499984741211,14.279999732971193,2603600.0,-0.03392223004781847,1.2222219278784066,5.809493101788375,48.10874949667206,52.90802475475639,0.6770589311783013,0.46669257805790565,0.2682207374055672,1.826480666503059,5.950789550868711,0.8000001907348633,0.29599082383437647,-0.48874993324279714,-1.2445407286504437,0.26704086216484946,-0.8666453309466196,-0.11085453553897473,1.196674331048584,38.13952745651022,-16.63783836897364,0.37789539770382297,4,0.5374999046325684,0.5374999046325684,-0.13750028610229492,-0.11500024795532227,3.370000839233402,0,0.22640814162991374,2.567558650837427,14.149999618530273,1.5555538549026486,14.21500015258789,-3.136366591962269,13.904999732971193,0.22640814162991374
4465,2008-04-08,13.524999618530273,13.630000114440918,13.390000343322756,13.5,1174800.0,-0.010607202410710115,1.0425459385754021,-0.040983004263395496,42.43541820773573,50.44856634045673,0.668144461605662,0.6468250300399596,0.3885358401968695,1.898647011672569,6.217208930030289,0.27999973297118963,0.2798561388239964,-0.6350003719329838,-1.3862730373409633,0.11627229347499579,-1.0106367046369726,-0.25936403922899487,1.2452743381046147,24.651110387599925,-27.566299219287227,0.3756363327039894,4,0.5650005340576172,0.6825003623962402,0.5087502002716064,-0.10500001907348633,3.8199996948242188,1,0.24214415607400652,1.2222219278784066,13.670000076293945,2.567558650837427,14.149999618530273,1.5555538549026486,14.21500015258789,0.24214415607400652
4466,2008-04-09,13.204999923706055,13.510000228881836,13.140000343322756,13.510000228881836,1347200.0,-0.023659867197762807,1.4262263301398188,-12.200198367284656,41.466347338664576,49.17358468813469,0.7976864245427553,0.9563968256690618,0.6609248053144903,2.137623876848039,6.929467180176396,0.38499927520751775,0.1699243285585208,-0.9172500610351566,-1.778641141902325,-0.05585898016798829,-1.3479456014687408,-0.48655452060157245,1.4746576092636499,5.439296818637294,-45.98085947770145,0.4306955404335842,4,0.6050000190734863,0.9425001144409197,0.8287498950958252,0.20000028610229492,4.315000534057617,2,0.24611889578018786,1.0425459385754021,13.524999618530273,1.2222219278784066,13.670000076293945,2.567558650837427,14.149999618530273,0.24611889578018786
4467,2008-04-10,13.770000457763672,13.90999984741211,13.140000343322756,13.15999984741211,1932000.0,0.04278686386383912,-1.3692306337976583,-2.0,46.36564033965923,48.568125413813284,0.17243563023476227,0.37519111477029554,0.0732400319680071,1.4951012771093595,7.4326552735602816,0.7699995040893537,0.04255394220061426,-0.3297495365142815,-1.2038052907987868,0.5443062177702238,-0.7667774136565342,0.10727834062797115,0.7864845000342768,52.7196883120199,2.581463854159466,0.43702787714225244,4,-0.015000343322753906,0.37749958038330256,0.263749361038208,-0.36500024795532227,3.969999313354492,3,0.21822796375234343,1.4262263301398188,13.204999923706055,1.0425459385754021,13.524999618530273,1.2222219278784066,13.670000076293945,0.21822796375234343
4468,2008-04-11,13.4350004196167,13.65999984741211,13.359999656677244,13.55500030517578,1504600.0,-0.02432825177998421,-1.2222120183528205,-0.1967209270330411,33.81124136680056,45.69082359402395,0.48210166499599616,0.6888000469092717,0.42084802943470834,1.7565504250558241,8.292735279823898,0.41000080108642756,-0.10109097988353533,-0.6287496089935303,-1.5511941251301398,0.2936949071430792,-1.0899718670618341,-0.16752735092522641,1.0081657690232344,24.686205157344222,-19.738707154406637,0.4612222580683045,4,0.30249977111816406,0.7124996185302752,0.5987493991851807,-0.03000020980834961,4.064999580383301,4,0.23706738519830806,-1.3692306337976583,13.770000457763672,1.4262263301398188,13.204999923706055,1.0425459385754021,13.524999618530273,0.23706738519830806
4469,2008-04-14,13.454999923706055,13.545000076293945,13.3100004196167,13.449999809265135,1371000.0,0.001488612092646724,1.5405310665147665,-0.04166766007837573,31.4356477713297,43.40240106952467,0.36924786357996453,0.6501534904251187,0.41652786068722847,1.6684371268568334,8.984003719023839,0.2349996566772461,-0.15807654116019698,-0.5757501125335693,-1.536885802565159,0.3853855774980204,-1.0563179575493642,-0.09518226751777448,0.8839129973085047,40.90906276048007,2.4536316064152857,0.4805678450157951,4,0.2825002670288086,0.6925001144409197,0.44624996185302734,-0.04999971389770508,3.7399997711181676,0,0.22519514706997645,-1.2222120183528205,13.4350004196167,-1.3692306337976583,13.770000457763672,1.4262263301398188,13.204999923706055,0.22519514706997645
4470,2008-04-15,13.300000190734865,13.494999885559082,13.119999885559082,13.494999885559082,1127800.0,-0.011519861304354118,2.8461598654094447,-38.99904634749676,30.274142108135962,41.67544714638229,0.44307643766330784,0.8046667943476304,0.570577291709526,1.7657854594821334,9.72654446088422,0.375,-0.19173865367848464,-0.7042498588561994,-1.716554510605171,0.30805479289277216,-1.2104021847306843,-0.1980975329817145,0.9429997240643502,22.784849856647273,-9.317365908338498,0.5061523258744854,4,0.4274997711181623,0.8374996185302717,0.601249694824217,0.10500001907348455,4.005000114440913,1,0.2812030579817484,1.5405310665147665,13.454999923706055,-1.2222120183528205,13.4350004196167,-1.3692306337976583,13.770000457763672,0.2812030579817484
4471,2008-04-16,13.8149995803833,13.890000343322756,13.359999656677244,13.489999771118164,1211400.0,0.038721758064875766,1.2315755659288243,-1.66666829688174,44.34781599135082,40.964300624608754,-0.09614244914926928,0.27834146396022597,0.06994134073633518,1.200174534704912,10.557702906016866,0.5900001525878906,-0.28638889780600074,-0.17300043106079066,-1.1865631610101524,0.840562298888571,-0.6797817960354724,0.3337809339138911,0.31570033149190024,87.97464916251697,54.021266634046746,0.5067813649746813,4,-0.08749961853027344,0.32250022888183594,0.0162503719329834,-0.40999937057495117,4.080000877380371,2,0.2555193514434584,2.8461598654094447,13.300000190734865,1.5405310665147665,13.454999923706055,-1.2222120183528205,13.4350004196167,0.2555193514434584
4472,2008-04-17,13.699999809265135,13.975000381469727,13.494999885559082,13.800000190734865,1283000.0,-0.00832426888245874,1.1333319204848895,-0.3076936620235036,47.09762177779486,40.59362493312705,-0.06914979135312116,0.3967496538660047,0.20584028652258013,1.269048595276855,11.288385408818016,0.48000049591064453,-0.3366043604473976,-0.2772501945495627,-1.298603635282479,0.7441032461833537,-0.7879269149160208,0.2334265258168955,0.3296300999784538,67.83620904082707,28.653293794869583,0.5106767203664583,4,0.0275001525878924,0.4375000000000018,0.10750007629394709,-0.3474998474121076,4.9499998092651385,3,0.2788321680059527,1.2315755659288243,13.8149995803833,2.8461598654094447,13.300000190734865,1.5405310665147665,13.454999923706055,0.2788321680059527
4473,2008-04-18,14.1899995803833,14.375,13.824999809265135,13.875,1734800.0,0.035766407148909884,-1.6506035724872836,-3.1499837875983547,48.65556334070792,40.65438202690882,-0.6178526818705574,-0.09081818903856131,-0.2531058339304728,0.7301946478804098,11.839354292096411,0.6750001907348651,-0.33250840636746304,0.20824961662292552,-0.8161694255238139,1.232668658769665,-0.3039599044504442,0.7204591376962952,-1.0699996948242188,85.25893205204098,43.30352313824713,0.51220952107337,4,-0.44249963760375977,-0.05249977111816406,-0.33749961853027344,-0.9499998092651367,4.52500057220459,4,0.2501762012482718,1.1333319204848895,13.699999809265135,1.2315755659288243,13.8149995803833,2.8461598654094447,13.300000190734865,0.2501762012482718
4474,2008-04-21,14.0,14.21500015258789,13.979999542236328,14.21500015258789,1965000.0,-0.013389681888783311,1.1860506378524156,-0.6825410761699178,48.531292461659355,41.33170138845589,-0.42032112188802095,0.038959457143079135,-0.0365215734181259,0.8713359574110964,11.292346921850386,0.2350006103515625,-0.38183108507950614,0.0577500343322761,-0.893777633048261,1.0092777017128132,-0.4180137993579933,0.5335138680225455,-0.8549001121520998,70.11952463709086,24.224950174317158,0.4757638336902687,4,-0.252500057220459,0.13749980926513672,-0.14750003814697266,-0.8600001335144043,5.264999389648441,0,0.25,-1.6506035724872836,14.1899995803833,1.1333319204848895,13.699999809265135,1.2315755659288243,13.8149995803833,0.25
4475,2008-04-22,13.975000381469727,14.300000190734865,13.829999923706055,13.949999809265135,1654000.0,-0.0017856870378766265,-2.5471672310732014,-0.11628164865776806,50.938346849690376,42.38414577856987,-0.36294342415757264,-0.013939124905695266,0.019511279436555284,0.8422852797615725,10.67024302112109,0.47000026702881037,-0.4300983478706808,0.08175039291381836,-0.7426234927006785,0.9061242785283152,-0.33043654989343096,0.4939373357210677,-0.8053024913787841,60.591183918143834,9.093300964584316,0.41218694280724844,4,-0.22750043869018555,0.16249942779541016,-0.12250041961669922,-0.8650007247924805,5.475000381469727,1,0.23041139359281027,1.1860506378524156,14.0,-1.6506035724872836,14.1899995803833,1.1333319204848895,13.699999809265135,0.23041139359281027
4476,2008-04-23,13.649999618530273,14.039999961853027,13.369999885559082,13.94499969482422,2786200.0,-0.02325586791184564,1.762883435582822,-11.799732977302304,42.45659953001287,41.94980791083138,0.035558106680531054,0.21953723974502637,0.36612219272934254,1.1003386907354908,10.152915953481894,0.6700000762939453,-0.4408593929396556,-0.17800035476684606,-0.8389040372940695,0.48290332776037737,-0.5084521960304578,0.15245148649676565,-0.45619568624115026,27.86066677484464,-19.413128705801157,0.33045184126361155,4,0.09750032424926758,0.4875001907348633,0.2025003433227539,-0.5399999618530273,6.270000457763672,2,0.2677656255523797,-2.5471672310732014,13.975000381469727,1.1860506378524156,14.0,-1.6506035724872836,14.1899995803833,0.2677656255523797
4477,2008-04-24,14.0649995803833,14.414999961853027,13.045000076293945,13.515000343322756,4308800.0,0.030402928457935907,1.1919998168945312,-1.8644037112468712,48.96214808064525,43.633241990147454,-0.37235244159118785,-0.2230439113201257,-0.03699036669873834,0.6224401321290038,10.381621297690833,1.369999885559082,-0.4013114461604559,0.2472496509552009,-0.3907526730794544,0.8852519749898562,-0.07175151106212674,0.5662508129725285,0.3100004196166992,74.45252476594952,30.046490756933096,0.31900116201732803,4,-0.33499956130981445,0.03500032424926758,-0.1562495231628418,-0.9549999237060547,6.15000057220459,3,0.2723072159008195,1.762883435582822,13.649999618530273,-2.5471672310732014,13.975000381469727,1.1860506378524156,14.0,0.2723072159008195
4478,2008-04-25,17.450000762939453,17.549999237060547,15.579999923706055,16.25,9281000.0,0.2406684168890607,1.8142893343614868,2.181822595523627,77.00000490461076,48.695948338289796,-3.4955240888852863,-3.509985447726205,-3.3821306853849613,-2.8079314575803878,12.019555618401927,3.484999656677246,-0.23919712024858697,3.455750799179077,1.7089812172531023,5.202520381105051,2.5823660082160895,4.329135590142064,-4.405000686645508,97.78027763041631,50.40948215857857,0.8733847909629869,4,-2.152501106262207,-2.152501106262207,-3.4562506675720215,-4.340001106262207,2.634998321533203,4,0.06876783972063727,1.1919998168945312,14.0649995803833,1.762883435582822,13.649999618530273,-2.5471672310732014,13.975000381469727,0.06876783972063727
4479,2008-04-28,16.889999389648438,17.055000305175778,16.245000839233402,16.930000305175778,6821000.0,-0.03209176783993928,4.586185577859129,-0.03333407507954932,72.69048790049172,53.40887564855155,-2.6787230667196518,-2.8939811001397437,-2.804717602173749,-2.299252872519048,13.746005945088005,1.2049999237060511,-0.14082690258410402,2.7659994602203373,0.5919209788910571,4.940077941549617,1.6789602195556963,3.8530387008849782,-3.844999313354492,85.34961220059807,33.65478094401101,1.0870392406646405,4,-1.5924997329711914,-1.5924997329711914,-2.8899993896484375,-3.7799997329711914,2.5650005340576136,0,0.10805215091114584,1.8142893343614868,17.450000762939453,1.1919998168945312,14.0649995803833,1.762883435582822,13.649999618530273,0.10805215091114584
4480,2008-04-29,16.584999084472653,16.950000762939453,16.444999694824222,16.795000076293945,3322800.0,-0.018058041219510823,-1.0612298122623265,5.249904634751652,72.83782745818522,56.57443247819981,-2.0771795923177443,-2.5238456255938146,-2.473723891708957,-2.043478996743378,15.490570144591087,0.5050010681152308,0.054045792715593066,2.337499189376828,-0.0991863468656149,4.774184725619271,1.1191564212556067,3.5558419574980498,-3.4498990249633756,78.57934889329296,20.164631279357756,1.218342768121221,4,-1.2874994277954066,-1.2874994277954066,-2.3974990844726527,-3.4749994277954066,2.840000152587894,1,0.1615918271400376,4.586185577859129,16.889999389648438,1.8142893343614868,17.450000762939453,1.1919998168945312,14.0649995803833,0.1615918271400376
4481,2008-04-30,16.395000457763672,16.704999923706055,16.209999084472653,16.690000534057614,2892200.0,-0.011456052891004598,2.046169737019735,1.404755633463779,68.68327503588667,58.972838395765564,-1.6569688681723456,-2.253263665660512,-2.258597766170862,-1.9104587445264283,17.16604913717886,0.495000839233402,0.27096597376839604,2.0230005264282234,-0.5882008521334896,4.634201904989938,0.7173998371473651,3.3286012157090816,-3.1716024147033686,74.36184252029177,14.597740995663145,1.3056006892808574,4,-1.0975008010864258,-1.0975008010864258,-2.1575002670288086,-3.285000801086426,2.6800003051757812,2,0.1863373113679372,-1.0612298122623265,16.584999084472653,4.586185577859129,16.889999389648438,1.8142893343614868,17.450000762939453,0.1863373113679372
4482,2008-05-01,16.90999984741211,16.985000610351562,16.379999160766598,16.450000762939453,2424400.0,0.031411977753533105,-1.0166638056546193,-1.55931852713932,74.11519725574716,61.801686608547705,-1.8648541801243752,-2.694138123085068,-2.7377763110622926,-2.489600563375763,18.054039583279387,0.6050014495849645,0.5441431404399459,2.4032499313354485,-0.4415389707537045,5.2480388334246015,0.980855480290872,3.825644382380025,-3.6000697804718005,67.51271001416474,3.17469625478428,1.422394451044577,5,-1.6125001907348633,-1.6125001907348633,-2.622499942779541,-3.8000001907348633,2.0149993896484375,3,0.17800119787360513,2.046169737019735,16.395000457763672,-1.0612298122623265,16.584999084472653,4.586185577859129,16.889999389648438,0.17800119787360513
4483,2008-05-02,16.684999465942386,17.309999465942386,16.469999313354492,17.004999160766598,1874800.0,-0.013305758929628708,-1.240000406901051,-0.6956528950292583,71.79486915485153,64.38652846334683,-1.3954674158405957,-2.3921300876130953,-2.4722222893393226,-2.327428899688634,19.078595645268482,0.8400001525878942,0.7211924409221542,2.05149955749512,-0.9480478690083665,5.051046983998608,0.551725844243375,3.551273270746865,-3.290268015599672,43.18183788582652,-23.12341734908987,1.4997737132517441,5,-1.3874998092651403,-1.3874998092651403,-2.397499561309818,-3.5749998092651403,1.985000610351559,4,0.2115673239217648,-1.0166638056546193,16.90999984741211,2.046169737019735,16.395000457763672,-1.0612298122623265,16.584999084472653,0.2115673239217648
4484,2008-05-05,16.764999389648438,17.069999694824222,16.65999984741211,16.875,1303600.0,0.004794721382481715,-1.5625014901175627,0.34375223517631837,73.6196263182906,66.90667062652463,-1.1644610437421576,-2.348795726764809,-2.513771385319801,-2.457416960339536,19.539754596351838,0.4099998474121129,0.914379898804615,1.976749515533447,-1.1309018129604134,5.084400844027307,0.4229238512865159,3.530575179780376,-3.287162583571366,50.4545557006296,-20.473554609562896,1.5538256642469297,5,-1.4674997329711914,-1.4674997329711914,-2.477499485015869,-3.6549997329711914,1.4300003051757812,0,0.1980316024869142,-1.240000406901051,16.684999465942386,-1.0166638056546193,16.90999984741211,2.046169737019735,16.395000457763672,0.1980316024869142
4485,2008-05-06,16.799999237060547,16.995000839233402,16.614999771118164,16.729999542236328,1616000.0,0.0020876736466641788,-1.533346896735906,-0.6363573311138854,71.77242480476808,70.16398454594189,-0.845507233400669,-2.240744867693813,-2.5137954442653907,-2.525224894843223,19.80150531099428,0.3800010681152379,1.0845542346906356,1.8479993820190437,-1.3238558900686286,5.019854654106718,0.26207174597520577,3.4339270180628816,-3.240719182363806,53.63635890740171,-14.510247862688338,1.585927636043837,5,-1.5024995803833008,-1.5024995803833008,-2.4574995040893555,-3.689999580383301,1.220001220703125,1,0.15803576233435845,-1.5625014901175627,16.764999389648438,-1.240000406901051,16.684999465942386,-1.0166638056546193,16.90999984741211,0.15803576233435845
4486,2008-05-07,16.454999923706055,16.995000839233402,16.434999465942386,16.905000686645508,1412000.0,-0.020535674346545685,-1.2857120614086637,-6.428610354223434,69.44248482432945,72.43957751746234,-0.06791751765635112,-1.7283953608150675,-2.1433945243927592,-2.2022798398573578,19.63216206838019,0.5600013732910156,1.2810568666538842,1.34050006866455,-1.7872042623240816,4.468204399653182,-0.22335209682976753,2.904352234158866,-2.8159054853620376,8.064595519168142,-57.63772664389848,1.563852165494316,5,0.1099996566772461,-1.1575002670288086,-2.06000018119812,-3.3450002670288086,2.3999996185302734,2,0.1804922107034308,-1.533346896735906,16.799999237060547,-1.5625014901175627,16.764999389648438,-1.240000406901051,16.684999465942386,0.1804922107034308
4487,2008-05-08,16.774999618530273,16.805000305175778,16.110000610351562,16.434999465942386,1753600.0,0.019446958146940307,2.474985218104528,-0.7555546136565852,68.69125128277128,71.51638267059131,0.0412615932426057,-1.9096329671414054,-2.4335892688923835,-2.536709228851631,20.07670645768384,0.6949996948242152,1.4983586259848103,1.5102498054504387,-1.634172763994318,4.654672374895197,-0.06196147927193962,3.082461090172817,-3.057687084211926,55.41663686431569,-7.489203908582937,1.572211284722379,5,-0.06499958038330078,-1.4774999618530273,-2.379999876022339,-3.6649999618530273,1.5750007629394531,3,0.13710886418551782,-1.2857120614086637,16.454999923706055,-1.533346896735906,16.799999237060547,-1.5625014901175627,16.764999389648438,0.13710886418551782
4488,2008-05-09,16.620000839233402,16.844999313354492,16.385000228881836,16.635000228881836,1999600.0,-0.009239867828411352,1.1149501894205136,-0.04411583210850688,69.04070609611436,71.11085135899381,0.07391654169734707,-1.5850540986749841,-2.2457812224306046,-2.392717134564071,20.559883348961485,0.45999908447265625,1.80323800299694,1.1960010051727323,-1.8801082691070619,4.272110279452525,-0.34205363196716476,2.7340556423126294,-2.8260345708602106,53.1250745058772,-8.501944118268248,1.5380546371398964,5,0.08999919891357067,-1.322501182556156,-2.4125008583068883,-3.510001182556156,1.7899990081787074,4,0.138688223913078,2.474985218104528,16.774999618530273,-1.2857120614086637,16.454999923706055,-1.533346896735906,16.799999237060547,0.138688223913078
4489,2008-05-12,16.485000610351562,16.594999313354492,16.325000762939453,16.469999313354492,1792800.0,-0.0081227570436192,1.2978726858051897,-1.0001271617499825,67.95422253984083,70.56822859028887,0.16251650433614984,-1.2768811793019719,-2.0635509600032726,-2.260279569865027,20.95465664728439,0.29500007629394887,2.0737699932867724,0.9095007419586185,-2.054719083044887,3.873720566962124,-0.5726091705431351,2.391610654460372,-2.6159136826046243,42.372870397310145,-18.584392794535184,1.482109912501753,5,0.22499942779541016,-1.1875009536743164,-2.277500629425049,-3.3750009536743164,1.3249988555908239,0,0.13254470033627652,1.1149501894205136,16.620000839233402,2.474985218104528,16.774999618530273,-1.2857120614086637,16.454999923706055,0.13254470033627652
4490,2008-05-13,17.040000915527347,17.059999465942386,16.440000534057614,16.450000762939453,1784200.0,0.033666987238525126,-1.0327813492758333,39.32994278448847,73.47646550829133,71.10080530944495,-0.3588960974643385,-1.620402603840244,-2.5711518431639,-2.824301373865019,21.260608856706774,0.6199989318847727,1.8728966542450358,1.2775010108947793,-1.551068660193291,4.10607068198285,-0.13678382464925676,2.6917858464388154,-3.0972957415941362,97.89488689408982,31.398211576934784,1.4142848355440356,5,-0.33000087738037465,-1.7425012588501012,-2.8325009346008336,-3.930001258850101,1.0699996948242116,1,0.06778161486155798,1.2978726858051897,16.485000610351562,1.1149501894205136,16.620000839233402,2.474985218104528,16.774999618530273,0.06778161486155798
4491,2008-05-14,17.344999313354492,17.625,16.90999984741211,16.950000762939453,3015800.0,0.017898966046957288,-2.010524540530122,0.6694888953544718,73.06610950250244,70.98424000352887,-0.5754839087325223,-1.7364092571038334,-2.8255189531578697,-3.135601449783085,22.6045336790249,0.7150001525878906,1.7382741376580721,1.4059994220733643,-1.350517536731985,4.162516380878714,0.027740942670689606,2.784257901476039,-3.3301482581587347,81.5180990461994,15.365693905345339,1.378258479402675,5,-0.47749900817871094,-2.0099992752075195,-3.19624924659729,-3.232499599456787,1.0150012969970668,2,0.038916181673727346,-1.0327813492758333,17.040000915527347,1.2978726858051897,16.485000610351562,1.1149501894205136,16.620000839233402,0.038916181673727346
4492,2008-05-15,17.520000457763672,17.625,17.059999465942386,17.625,1152400.0,0.010089429307410747,9.761961852860967,-0.2658226014399328,50.89743251160793,68.66230259872403,-0.73181499768409,-1.6975881714419128,-2.949068018310763,-3.316828823098845,24.191679359620284,0.5650005340576136,1.6263881516390484,1.3900005340576165,-1.2397544459672396,4.019755514082473,0.07512304404518844,2.7048780240700445,-3.3607434447757445,91.92310739552858,28.541588953588843,1.3148774900124283,5,-0.6525001525878906,-2.185000419616699,-3.541250467300415,-3.407500743865967,1.3549995422363281,3,0.07619857588993817,-2.010524540530122,17.344999313354492,-1.0327813492758333,17.040000915527347,1.2978726858051897,16.485000610351562,0.07619857588993817
4493,2008-05-16,17.739999771118164,17.739999771118164,17.420000076293945,17.510000228881836,1448400.0,0.012557038105384555,1.7826115801170948,-2.1904813805631242,61.93822218817091,67.36436880648851,-0.8788445283689121,-1.7265131507544744,-3.115126333070826,-3.537447314955685,26.637616887949868,0.31999969482421875,1.5815634512104495,1.4324998378753655,-1.1241232049581669,3.9891228807088996,0.15418831645859754,2.7108113592921317,-3.4421130386497545,100.0,37.76983594654272,1.2783115214167668,5,-0.8149995803833008,-2.3474998474121094,-3.7887496948242188,-3.627500057220459,0.8600006103515625,4,0.03438560418386705,9.761961852860967,17.520000457763672,-2.010524540530122,17.344999313354492,-1.0327813492758333,17.040000915527347,0.03438560418386705
4494,2008-05-19,17.5,17.735000610351562,17.305000305175778,17.690000534057614,1373800.0,-0.013528735863283292,2.0714232191879054,-0.8260909226609899,63.09016014110588,66.39967273274827,-0.5851560158335758,-1.2762940294272838,-2.8143191749676966,-3.308011032680735,29.129424553235665,0.43499946594238637,1.4391609946907842,1.0175000667572007,-1.3459286217665252,3.3809287552809266,-0.16421427750466222,2.1992144110190637,-2.9955864852126055,81.53846831011752,20.49333054720602,1.1817143442618634,5,-0.5749998092651367,-2.1075000762939453,-3.557499885559082,-3.387500286102295,1.5699996948242188,0,0.05199999128069188,1.7826115801170948,17.739999771118164,9.761961852860967,17.520000457763672,-2.010524540530122,17.344999313354492,0.05199999128069188
4495,2008-05-20,17.194999694824222,17.584999084472653,16.940000534057614,17.569999694824222,1619400.0,-0.017428588867187345,2.1851876271570707,1.973678662852017,61.080331678183065,65.47054460539866,-0.24387899004757685,-0.7564755110895227,-2.441936480401857,-3.0103455229228473,31.235882132166665,0.6449985504150391,1.317849802927956,0.5514997959136991,-1.512436615105024,2.615436206932422,-0.4804684095956624,1.5834680014230607,-2.496451004656981,34.33733416980962,-23.989642051200455,1.0319682055093617,5,-0.269999504089359,-1.8024997711181676,-3.2524995803833043,-3.2474999427795446,1.090000152587887,1,0.03576619843170348,2.0714232191879054,17.5,1.7826115801170948,17.739999771118164,9.761961852860967,17.520000457763672,0.03576619843170348
4496,2008-05-21,17.305000305175778,17.565000534057614,16.979999542236328,16.979999542236328,2415800.0,0.006397244100252442,-2.5999976524994795,-0.8666687011718656,56.162257445210535,64.07843417900303,-0.2465551426586181,-0.6098818106418413,-2.49671665069498,-3.121128064030236,32.66782248599706,0.5850009918212855,1.1755300189007762,0.4787503719329784,-1.0459788723209975,2.0034796161869544,-0.28361425019400954,1.2411149940599664,-2.4239645501514815,45.625014901175206,-11.063321129229287,0.7623646221269881,5,-0.2725000381469691,-1.912500381469723,-3.3725004196166957,-3.3575005531311,0.7150001525878942,2,0.0465183641132334,2.1851876271570707,17.194999694824222,2.0714232191879054,17.5,1.7826115801170948,17.739999771118164,0.0465183641132334
4497,2008-05-22,17.895000457763672,18.065000534057614,16.985000610351562,17.254999160766598,2951800.0,0.03409420064623925,1.2040782167484512,1.9692301372114367,66.94680310540059,63.84577829114594,-0.7386528991917487,-0.9467776835555739,-3.031883850916371,-3.708088090957707,35.09627113558304,1.0799999237060511,1.0723701742855773,0.8772504806518562,-0.020357493888901956,1.7748584551926143,0.42844649338147534,1.326054467922237,-2.8424268617737436,84.88888210720518,25.3977050243059,0.4488039872703799,5,-0.6999998092651367,-2.3400001525878924,-3.96250057220459,-3.947500705718994,-0.04500007629394531,3,0.025984919848724974,-2.5999976524994795,17.305000305175778,2.1851876271570707,17.194999694824222,2.0714232191879054,17.5,0.025984919848724974
4498,2008-05-23,18.649999618530273,19.024999618530273,17.7549991607666,17.7549991607666,5102600.0,0.04219050804433189,-1.8379883982115686,1.3984353812454287,72.20260954232141,64.31782129142157,-1.31354799792188,-1.6941251156210484,-3.7200508843215765,-4.452033364266335,35.109013961225145,1.2700004577636719,1.0304049245866764,1.5722496986389167,0.4267804867392968,2.717718910538535,0.9995150926891085,2.144984304588725,-3.35643186749493,82.01438059169003,20.49694049323879,0.5727346059498091,5,-0.9174995422363281,-2.614999771118164,-4.717499732971191,-4.702499866485596,-1.2950000762939453,4,0.012064363864445982,1.2040782167484512,17.895000457763672,-2.5999976524994795,17.305000305175778,2.1851876271570707,17.194999694824222,0.012064363864445982
4499,2008-05-27,18.71500015258789,19.0,18.450000762939453,18.5,2943400.0,0.00348528339877463,-2.49207387223736,0.24022351130982572,72.39768351826821,64.19795662586344,-1.1498793611024176,-1.702688609703479,-3.714796529829073,-4.5010988548750674,35.122445424999086,0.5499992370605469,0.9822161088474886,1.5460001945495598,0.19176470839439475,2.900235680704725,0.8688824514719755,2.223117937627144,-3.048289214803054,85.13191357008255,21.683261230406615,0.6771177430775827,5,-0.7475004196166992,-2.6800003051757812,-4.772500276565552,-4.767500400543213,-1.7000007629394531,1,-0.006144791353488777,-1.8379883982115686,18.649999618530273,1.2040782167484512,17.895000457763672,-2.5999976524994795,17.305000305175778,-0.006144791353488777
4500,2008-05-28,19.26499938964844,19.3700008392334,18.93000030517578,18.93000030517578,2508400.0,0.02938815028459918,-1.6268760390808263,1.558134170791876,81.36161773903291,65.1196797632557,-1.509847977440348,-2.1519457634398513,-4.177513532946943,-5.031244206277204,35.237159392026605,0.6550006866455078,0.9637342011494425,1.961999416351322,0.3460058756518478,3.577992957050796,1.1540026460015866,2.769996186701057,-3.2624595837890595,95.60663629275487,24.113258782570654,0.8079967703497367,5,-1.1099987030029332,-3.057498931884769,-5.322499513626102,-5.317499637603763,-2.189998626708988,2,-0.010121967350229966,-2.49207387223736,18.71500015258789,-1.8379883982115686,18.649999618530273,1.2040782167484512,17.895000457763672,-0.010121967350229966
4501,2008-05-29,19.450000762939453,19.5,19.174999237060547,19.459999084472656,2339200.0,0.009602978414337215,6.222226931717035,-0.02984581748616425,80.78252666447477,68.44024578024091,-1.5252500457191687,-2.209627917953476,-4.2812771386554935,-5.178987535516558,35.78555031725257,0.3250007629394531,0.9776298319053573,1.994250774383545,0.1748920230184723,3.8136095257486176,1.0845713987010086,2.9039301500660812,-3.04336563307519,98.01195828252125,23.47353188642728,0.9096793756825363,5,-1.2300004959106445,-3.1775007247924805,-5.507500886917114,-5.502501010894775,-3.0500011444091797,3,-0.059897216957809474,-1.6268760390808263,19.26499938964844,-2.49207387223736,18.71500015258789,-1.8379883982115686,18.649999618530273,-0.059897216957809474
4502,2008-05-30,19.920000076293945,19.96500015258789,19.395000457763672,19.395000457763672,2153800.0,0.02416448817061445,-1.1714289866340177,-52.50877527661198,85.40771829523956,71.04796756991522,-1.8092718833237882,-2.5745625504485012,-4.655648760013229,-5.602550012377023,36.2515653318096,0.5699996948242188,0.9173092537429781,2.313750076293946,0.20889378797468794,4.418606364613202,1.2613219321343188,3.3661782204535733,-3.0802938646106774,97.96379836658534,19.860940348364224,1.0524281441596284,5,-1.4674997329711914,-3.4149999618530273,-5.9775002002716064,-5.972500324249268,-3.1949996948242188,4,-0.09538150658901812,6.222226931717035,19.450000762939453,-1.6268760390808263,19.26499938964844,-2.49207387223736,18.71500015258789,-0.09538150658901812
4503,2008-06-02,20.21500015258789,20.40999984741211,19.8799991607666,20.0,3198000.0,0.014809240721088912,-1.329663972634897,0.40952439773152505,88.69294375932905,73.89272130527334,-1.9179672912843841,-2.731594470436203,-4.8555856107273065,-5.844136257526737,36.58837719456361,0.5300006866455078,0.8559166340357969,2.4322501182556167,0.07569935859788046,4.788800877913353,1.2539747384267486,3.6105254980844848,-2.875246910359884,90.05103133113535,7.1217036060326535,1.1782753798288683,6,-1.5399999618530273,-2.2200002670288086,-6.300000190734863,-6.15500020980835,-4.079999923706055,0,-0.1169923202209524,-1.1714289866340177,19.920000076293945,6.222226931717035,19.450000762939453,-1.6268760390808263,19.26499938964844,-0.1169923202209524
4504,2008-06-03,20.084999084472656,20.709999084472656,19.934999465942386,20.364999771118164,3119200.0,-0.006430920956416175,-1.6724128292232363,-1.3023278508188285,84.6416137860281,76.51064153947836,-1.5452188628022085,-2.466577081309069,-4.65231609505372,-5.669796812786732,37.005531017848725,0.7749996185302699,0.9880010164899602,2.13624906539917,-0.3807139734086711,4.653212104207011,0.8777675459952512,3.3947305848030886,-2.192601453311511,64.88761636977729,-15.481583920637078,1.2584815194039203,6,-1.239999771118164,-1.6749992370605469,-4.78749942779541,-4.78749942779541,-3.52499961853027,1,-0.1359223135014649,-1.329663972634897,20.21500015258789,-1.1714289866340177,19.920000076293945,6.222226931717035,19.450000762939453,-0.1359223135014649
4505,2008-06-04,19.45499992370605,19.5,18.875,18.905000686645508,3165000.0,-0.0313666512065538,-1.049178277509568,-1.9642781724920002,72.35169560016809,78.3094680011403,-0.6268447208838595,-1.7154240822283278,-3.9601777511015186,-4.997874197343023,36.81537051891207,1.2099990844726562,1.0524019590104317,1.3734998703002894,-1.1682959284740946,3.9152956690746734,0.1026019709130992,2.6443977696874796,-0.9990820018826021,31.6076410399263,-46.60794491899859,1.2708978993871918,6,-0.6075000762939418,-1.0450000762939418,-4.157500267028805,-4.157500267028805,-3.694999694824215,2,-0.12541765837194663,-1.6724128292232363,20.084999084472656,-1.329663972634897,20.21500015258789,-1.1714289866340177,19.920000076293945,-0.12541765837194663
4506,2008-06-05,19.424999237060547,19.709999084472656,19.270000457763672,19.56999969482422,2414600.0,-0.00154205534634555,1.0705854897631293,-0.2636375616421271,70.81965531818742,78.73978491367217,-0.29558074935335554,-1.5299513786865404,-3.8671053165233396,-4.913803369386773,37.01727816375557,0.4399986267089844,1.1414681923394596,1.1949992179870605,-1.2931575942640627,3.683156030238184,-0.04907918813849932,2.4390776241126204,-0.5499992370605469,29.97272542065634,-44.587714463321326,1.2440784061255616,6,-0.19250011444091797,-1.0149993896484375,-4.127499580383301,-4.127499580383301,-3.8999996185302734,3,-0.12097804717734972,-1.049178277509568,19.45499992370605,-1.6724128292232363,20.084999084472656,-1.329663972634897,20.21500015258789,-0.12097804717734972
4507,2008-06-06,19.075000762939453,19.524999618530273,19.030000686645508,19.420000076293945,1378800.0,-0.018017940173368885,-1.2758599522066079,2.3792980979190235,64.18704583920302,77.8491667244368,0.26753778157598873,-1.052784509336309,-3.4347187457700556,-4.518645773846089,37.68418507753295,0.4949989318847656,1.2670365452565377,0.7300006866455071,-1.68658195308225,3.146583326373264,-0.4782906332183714,1.9382920065093856,1.6349983215332031,10.899229576287746,-57.946427618069244,1.208291319863878,6,0.5049991607666016,-0.6650009155273438,-3.777501106262207,-3.777501106262207,-3.7350006103515625,4,-0.140235965264358,1.0705854897631293,19.424999237060547,-1.049178277509568,19.45499992370605,-1.6724128292232363,20.084999084472656,-0.140235965264358
4508,2008-06-09,18.924999237060547,19.375,18.665000915527344,19.225000381469727,1640800.0,-0.007863775616216095,1.3666621102256074,0.869570265204916,65.43877268462842,77.07595440958792,0.5147854803754726,-0.7602211344608207,-3.1910902053350334,-4.318709593493722,38.13612449533772,0.7099990844726562,1.423219582365519,0.4647492408752427,-1.8218025706588037,2.751301052409289,-0.6785266648917805,1.608025146642266,1.7513998794555654,12.713865737459054,-52.27381364192602,1.143275905767023,6,0.7625007629394531,-0.5149993896484375,-3.627499580383301,-3.627499580383301,-3.1149988174438477,0,-0.11624829296069905,-1.2758599522066079,19.075000762939453,1.0705854897631293,19.424999237060547,-1.049178277509568,19.45499992370605,-0.11624829296069905
4509,2008-06-10,18.670000076293945,19.059999465942386,18.625,18.8700008392334,1456800.0,-0.013474196620692047,-1.9999868459130496,0.6666666666666666,66.15553350394316,75.38638949457795,0.8523654258880384,-0.35113714095297155,-2.855585976732879,-4.004372983652932,38.70392232691551,0.43499946594238637,1.4930088695996062,0.10050010681152344,-1.9889818216251527,2.1899820352481996,-0.9442408574068146,1.1452410710298615,1.9259431121826154,4.147475969144875,-62.0438624445423,1.0447409642183374,6,0.9974994659423828,-0.26000022888183594,-3.372500419616699,-3.372500419616699,-2.510000228881836,1,-0.13577931639276752,1.3666621102256074,18.924999237060547,-1.2758599522066079,19.075000762939453,1.0705854897631293,19.424999237060547,-0.13577931639276752
4510,2008-06-11,18.19499969482422,18.725000381469727,18.19499969482422,18.725000381469727,1789800.0,-0.02544190570587379,1.0,2.649993324305251,59.026362419430995,72.9690379117953,1.2959027350456935,0.2264391481324921,-2.2981373976215433,-3.465728160683364,38.56854805019171,0.5300006866455078,1.4587357823077625,-0.43225021362304616,-2.4042848004160398,1.5397843731699474,-1.418267507019543,0.5537670797734506,2.282686902343748,0.0,-65.95107876127665,0.9860172933964975,6,1.2574996948242188,0.21500015258789062,-2.8975000381469727,-2.8975000381469727,-1.9200000762939453,2,-0.0898598656941405,-1.9999868459130496,18.670000076293945,1.3666621102256074,18.924999237060547,-1.2758599522066079,19.075000762939453,-0.0898598656941405
4511,2008-06-12,18.020000457763672,18.55500030517578,18.020000457763672,18.3799991607666,1165400.0,-0.009617985160523368,-1.9722320827792288,0.679241955857532,51.38427482721912,69.18865530423749,1.393238420903458,0.4791678112852651,-2.034253601452681,-3.234401664375863,37.80488827229779,0.5349998474121094,1.4136290675306142,-0.640999507904052,-2.5424768246600884,1.2604778088519843,-1.5917381662820702,0.30973915047396616,2.2750711872167955,0.0,-60.93015879922,0.9507386583780176,6,1.3449993133544922,0.3899993896484375,-2.722500801086426,-2.722500801086426,-1.7350006103515625,3,-0.1254162137331215,1.0,18.19499969482422,-1.9999868459130496,18.670000076293945,1.3666621102256074,18.924999237060547,-0.1254162137331215
4512,2008-06-13,18.854999542236328,18.96999931335449,18.184999465942386,18.184999465942386,2272400.0,0.04633735090239188,-1.3432828597700401,-1.8611180282182551,52.230685030901554,65.13729322330109,0.4372650433789964,-0.26423593397473866,-2.778826526509718,-4.004213241014938,37.165431559429976,0.9499988555908168,1.2890870000593182,0.12724962234496928,-1.697770681221897,1.9522699259118355,-0.7852605294384638,1.0397597741284024,1.2125649840224604,61.623569488042115,3.2216073402032492,0.9125101517834322,6,0.5100002288818359,-0.44499969482421875,-2.9237499237060547,-3.557499885559082,-1.8149986267089808,4,-0.1766109787617155,-1.9722320827792288,18.020000457763672,1.0,18.19499969482422,-1.9999868459130496,18.670000076293945,-0.1766109787617155
4513,2008-06-16,18.350000381469727,18.725000381469727,18.209999084472656,18.690000534057614,2516000.0,-0.02678330273280427,1.512202383721471,-0.5074628565246947,46.37537318323549,60.885488711879695,0.7262678265258451,0.3044135505573031,-2.185309467088942,-3.4321498591217683,36.385626942126514,0.6450004577636719,1.1395777384105124,-0.4082495689392083,-2.183474392962971,1.3669752550845544,-1.2958619809510914,0.47936284307267485,1.51280773793955,31.73079215565436,-22.327924580468437,0.8876124120118822,6,0.5149993896484375,0.16749954223632812,-2.346250534057617,-3.0525007247924805,-0.9750003814697266,0,-0.16403270661080782,-1.3432828597700401,18.854999542236328,-1.9722320827792288,18.020000457763672,1.0,18.19499969482422,-0.16403270661080782
4514,2008-06-17,18.40999984741211,18.78499984741211,18.229999542236328,18.53499984741211,1666800.0,0.003269725596462214,-1.2886581720937549,0.3676468938280508,40.594060652451944,57.356862606577906,0.451123511989163,0.33316613168458886,-2.1387946006540304,-3.471876969347935,35.835515096933435,0.5550003051757812,0.9050373675555896,-0.3937500953674302,-2.077476557437876,1.2899763667030157,-1.2356133264026532,0.44811313566779276,1.2685275058326084,41.05261678508989,-7.430399602739847,0.8418632310352221,6,0.4549999237060547,0.10750007629394531,-2.40625,-3.1125001907348633,-1.725000381469723,1,-0.1412275637884316,1.512202383721471,18.350000381469727,-1.3432828597700401,18.854999542236328,-1.9722320827792288,18.020000457763672,-0.1412275637884316
4515,2008-06-18,17.809999465942386,18.38500022888184,17.780000686645508,18.21500015258789,1579600.0,-0.03259100415223881,-1.6021583884689212,3.240005493164034,33.46771945192924,53.206647510326995,0.8864624121971438,1.034650176049599,-1.4323813355496924,-2.8490593905215036,35.75329532571912,0.6299991607666016,0.5874679524002246,-1.0245004653930643,-2.6037402365025493,0.5547393057164207,-1.8141203509478068,-0.23488057983832178,1.7026751977542283,2.5209087324614936,-38.057186262881984,0.7896198855547434,6,0.8425006866455043,0.7650003433227504,-1.806249618530277,-2.5124998092651403,-1.0799999237060582,2,-0.09264456305490232,-1.2886581720937549,18.40999984741211,1.512202383721471,18.350000381469727,-1.3432828597700401,18.854999542236328,-0.09264456305490232
4516,2008-06-19,18.11000061035156,18.239999771118164,17.389999389648438,17.915000915527344,1854000.0,0.016844534160871616,2.736281701949277,-0.48147991164987275,31.10647347888907,49.531028359181,0.42500627927208257,0.8411774509992966,-1.6099734287604122,-3.133528145901213,35.46348427895691,0.8500003814697266,0.3066366057803904,-0.76474933624268,-2.2156743112498667,0.6861756387645066,-1.4902118237462751,-0.039286848739084945,1.1947531760989243,45.56969971329398,11.744454310730141,0.7254624875035942,6,0.2724990844726598,0.6999988555908239,-2.1062507629394496,-2.812500953674313,-1.4950008392333949,3,-0.10132528602856095,-1.6021583884689212,17.809999465942386,-1.2886581720937549,18.40999984741211,1.512202383721471,18.350000381469727,-0.10132528602856095
4517,2008-06-20,18.36000061035156,18.38999938964844,17.450000762939453,17.950000762939453,28829400.0,0.013804527419899681,3.0000162328438678,2.1025666105872887,30.453108958872733,45.64373238965259,0.07031156364847035,0.66172738681745,-1.7503499888928964,-3.356804035862181,34.67860705664603,0.9399986267089879,0.11930765359259965,-0.5379993438720732,-1.9367858221359882,0.8607871343918418,-1.2373925830040307,0.16139389525988435,0.6766875605466396,69.53411486746982,41.05215970529319,0.699393239131958,6,-0.1350011825561488,0.46499919891357777,-2.258750438690182,-3.0250005722045863,-1.5550003051757812,4,-0.11301746699123438,2.736281701949277,18.11000061035156,-1.6021583884689212,17.809999465942386,-1.2886581720937549,18.40999984741211,-0.11301746699123438
4518,2008-06-23,18.875,19.06999969482422,18.010000228881836,18.350000381469727,4448000.0,0.028050074756428955,1.3169412348376042,1.280487351017419,38.206630289456086,42.538298699154026,-0.5057065204734812,0.17333575943647972,-2.136681698117009,-3.8221737250819157,33.29459552309801,1.0599994659423828,-0.05353662335301834,-0.03424997329711843,-1.4282491976972302,1.3597492511029934,-0.7312495854971743,0.6627496389029375,-1.4850006103515625,88.39287741654216,61.850904410385226,0.6969996122000565,6,-0.6450004577636719,-0.05000019073486328,-2.773749828338623,-3.5399999618530273,-2.004999160766598,0,-0.09721849454159748,3.0000162328438678,18.36000061035156,2.736281701949277,18.11000061035156,-1.6021583884689212,17.809999465942386,-0.09721849454159748
4519,2008-06-24,18.600000381469727,19.06999969482422,18.559999465942386,18.834999084472656,2146800.0,-0.014569516213524425,-2.2380912013854495,-0.4476169023909087,41.04712092076851,40.54060519930264,-0.27008264926530856,0.46301727682113025,-1.7342018123496565,-3.497362294288532,31.83579028651568,0.5100002288818324,-0.18204968781226682,-0.30349960327148295,-1.7018145138591123,1.0948153073161464,-1.0026570585652976,0.3956578520223317,-1.1764009857177733,72.02385547749556,44.2173760905291,0.6991574552938148,6,-0.37000083923339844,0.22499942779541016,-2.4412503242492676,-3.207500457763672,-2.0,1,-0.0658602342121527,1.3169412348376042,18.875,3.0000162328438678,18.36000061035156,2.736281701949277,18.11000061035156,-0.0658602342121527
4520,2008-06-25,19.06999969482422,19.09499931335449,18.44499969482422,18.700000762939453,2313000.0,0.025268779769635374,2.095249772933732,-1.5744722296622757,46.59635866225824,40.008614514306984,-0.6737639491927965,-0.02354724746440695,-2.063634189266814,-3.9218156218807714,29.944075765645877,0.6499996185302699,-0.30139914631226006,0.17624969482421804,-1.2141490278620317,1.5666484175104678,-0.5189496665189068,0.8714490561673429,-1.613472293090819,98.53374664815645,68.06829306181307,0.6951993613431251,6,-0.8275003433227539,-0.24499988555908203,-2.9112496376037598,-3.677499771118164,-2.639999389648441,2,-0.12506556198473062,-2.2380912013854495,18.600000381469727,1.3169412348376042,18.875,3.0000162328438678,18.36000061035156,-0.12506556198473062
4521,2008-06-26,18.28499984741211,18.95499992370605,18.200000762939453,18.850000381469727,2682400.0,-0.04116412480201381,-1.0544231103591175,-1.5270328786613467,43.008838623386595,38.98396491347199,0.1707336338479415,0.7058899334395647,-1.1608934961952286,-3.0907416601600843,27.713660659899087,0.8699989318847656,-0.43067114844988197,-0.5505001068115227,-1.9403915352537773,0.8393913216307318,-1.24544582103265,0.14444560740960455,-0.7629335692138675,50.759867494228786,17.083316378165264,0.6949457142211266,6,-0.04250049591064453,0.5599994659423828,-2.1262497901916504,-2.8924999237060547,-2.1399993896484375,3,-0.08504240186777257,2.095249772933732,19.06999969482422,-2.2380912013854495,18.600000381469727,1.3169412348376042,18.875,-0.08504240186777257
4522,2008-06-27,18.020000457763672,18.28499984741211,17.7450008392334,18.28499984741211,2199800.0,-0.014492720364224887,3.0754735993550986,0.4690250250655756,42.15091523028149,38.5145806964771,0.3406559897155468,0.8656289851343608,-0.7750976622210501,-2.776989086749831,24.801596495938263,0.5399990081787109,-0.4993810462539585,-0.7204995155334473,-2.0569866907338508,0.6159876596669562,-1.388743103133649,-0.052255927933245516,-0.43501685815918023,20.370365137583622,-15.298623419056998,0.6682435876002026,6,0.22249889373779297,0.8274993896484375,-1.8075003623962402,-2.627500534057617,-1.4600009918212855,4,-0.07796895954240568,-1.0544231103591175,18.28499984741211,2.095249772933732,19.06999969482422,-2.2380912013854495,18.600000381469727,-0.07796895954240568
4523,2008-06-30,17.850000381469727,18.170000076293945,17.68000030517578,18.040000915527344,2796400.0,-0.009433966258347248,1.1777822989119608,0.7169847987562619,42.7816883672481,38.75765044256556,0.48307260192473933,0.8952653676057452,-0.49958257029624775,-2.556733523303489,21.480296424893126,0.48999977111816406,-0.5125131892941361,-0.772249603271483,-1.9708117157918146,0.42631250924884867,-1.371530659531647,-0.17296854701131892,-0.20461615331523575,12.014148088538812,-26.50023318567233,0.599281056260165,6,0.3924989700317383,1.1999988555908203,-1.4749999046325684,-2.295000076293947,-0.9099998474121129,0,-0.058543420389994716,3.0754735993550986,18.020000457763672,-1.0544231103591175,18.28499984741211,2.095249772933732,19.06999969482422,-0.058543420389994716
4524,2008-07-01,17.354999542236328,17.69499969482422,17.055000305175778,17.6299991607666,3130600.0,-0.02773113886021339,2.160485454725289,1.4473623450283593,42.63157366385136,39.775856466112465,0.9081896070060935,1.238767101499704,0.10348201409784963,-2.015282444839702,18.097037440655743,0.7950000762939489,-0.6095583290094595,-1.1307504653930671,-2.246877394949653,-0.014623535836481238,-1.68881393017136,-0.5726870006147742,1.7399997711181605,14.70585210374129,-27.495584141755568,0.5580634647782926,7,0.720000267028805,1.5275001525878906,-0.4712495803833008,-1.3199996948242188,-0.8050003051757812,1,-0.02794576293837403,1.1777822989119608,17.850000381469727,3.0754735993550986,18.020000457763672,-1.0544231103591175,18.28499984741211,-0.02794576293837403
4525,2008-07-02,17.014999389648438,17.5,16.979999542236328,17.325000762939453,1958400.0,-0.019590905304286643,-1.7368368217637906,1.1272792847779496,41.43221283742032,40.9231608392826,1.2555993342274085,1.4615292373234325,0.5506290564274856,-1.628261834158005,16.61060866214823,0.5200004577636719,-0.6491238434510223,-1.3487505912780762,-2.5490350868393996,-0.14846609571675273,-1.9488928390587361,-0.7486083434974162,2.039199943542478,1.772143830476821,-43.876882465275045,0.6001422477806613,7,1.0225000381469727,1.8299999237060547,-0.01374959945678711,-0.9799995422363281,0.2300014495849645,2,-0.02439018648635316,2.160485454725289,17.354999542236328,1.1777822989119608,17.850000381469727,3.0754735993550986,18.020000457763672,-0.02439018648635316
4526,2008-07-03,17.075000762939453,17.370000839233402,16.764999389648438,17.0,1468200.0,0.0035263811603496453,-1.220180724999838,-0.24193687319264137,32.51474728942907,41.15223176489997,1.154781297549473,1.2821831283229201,0.6111582797882704,-1.643530072447307,14.966990188588639,0.6050014495849645,-0.666438515734356,-1.1712492942810044,-2.3939937101149127,0.05149512155290381,-1.7826215021979586,-0.5598770863640503,1.8962305786132774,20.394821048087756,-22.27377968796886,0.611372207916955,7,0.8549985885620117,1.6624984741210938,0.10624980926513672,-0.8675003051757812,0.12999916076660156,3,-0.03777454927929613,-1.7368368217637906,17.014999389648438,2.160485454725289,17.354999542236328,1.1777822989119608,17.850000381469727,-0.03777454927929613
4527,2008-07-07,16.399999618530273,17.200000762939453,16.114999771118164,17.135000228881836,3486600.0,-0.039531544026296106,1.5086679455800314,-9.799908448196938,31.46387860274801,40.403037133043526,1.701443062294608,1.8408878142370924,1.3879527923517507,-0.9346914787324891,13.90494637709252,1.085000991821289,-0.6087061115314825,-1.7125003814697273,-3.124164196350378,-0.3008365665890764,-2.418332288910051,-1.0066684740294036,2.4388578059081993,13.868603653941111,-28.93670473036578,0.7058319074403253,7,1.2049999237060547,2.0124998092651367,0.8462505340576172,-0.12749958038330078,0.7900009155273402,0,-0.015548729676705508,-1.220180724999838,17.075000762939453,-1.7368368217637906,17.014999389648438,2.160485454725289,17.354999542236328,-0.015548729676705508
4528,2008-07-08,16.725000381469727,16.725000381469727,16.114999771118164,16.315000534057614,1498600.0,0.019817120152383128,1.9756138408433275,-0.5578224584276242,34.751145530437626,39.70348431189565,1.1615408389210558,1.4151746413752164,1.0614952925229844,-1.2293695723744023,13.384764473957212,0.6100006103515625,-0.555541904455211,-1.2774996757507324,-2.763488652307114,0.20848930080564898,-2.0204941640289213,-0.5345051874725435,1.8959484307031218,38.60763543081334,-4.236816762378602,0.7429944882781901,7,0.8799991607666016,1.6874990463256836,0.7537498474121094,-0.2200002670288086,0.5699996948242188,1,-0.009865525367051764,1.5086679455800314,16.399999618530273,-1.220180724999838,17.075000762939453,-1.7368368217637906,17.014999389648438,-0.009865525367051764
4529,2008-07-09,16.135000228881836,16.704999923706055,16.075000762939453,16.704999923706055,1816600.0,-0.03527654045626061,1.2105245546171246,-1.390243675508692,34.81415898597585,38.39435101453094,1.5255356541731615,1.903094005753175,1.6612061002292222,-0.6204726555108184,12.917072311103976,0.6499996185302734,-0.5363220772959352,-1.7407498359680176,-3.4083648050772233,-0.07313486685881188,-2.5745573205226187,-0.9069423514134165,2.2854726600066364,4.210491092342493,-41.927986193814746,0.8338074845546022,7,1.380000114440918,2.2574996948242188,2.1999998092651367,0.5924997329711914,1.5550003051757777,2,0.049891558336318864,1.9756138408433275,16.725000381469727,1.5086679455800314,16.399999618530273,-1.220180724999838,17.075000762939453,0.049891558336318864
4530,2008-07-10,16.559999465942386,16.614999771118164,16.264999389648438,16.315000534057614,1764000.0,0.02634020644758328,-1.0289805395842548,-0.4298229176426621,36.25885826272376,37.64435319667951,0.7901420390342366,1.4222433585430743,1.260888834999566,-1.0180839291531392,13.105403939284738,0.4799995422363281,-0.5948600214506605,-1.234000587463374,-2.9934910358034905,0.5254898608767427,-2.1137458116334322,-0.35425536329331564,1.6259262103511851,37.45163509108895,-8.396972205105882,0.8797452241700586,7,0.6200008392333949,1.3325004577636683,2.0675001144409144,0.3175001144409144,1.1650009155273402,3,-0.0006038785751416587,1.2105245546171246,16.135000228881836,1.9756138408433275,16.725000381469727,1.5086679455800314,16.399999618530273,-0.0006038785751416587
4531,2008-07-11,15.760000228881836,16.229999542236328,14.765000343322756,16.229999542236328,5416400.0,-0.048309134230701156,5.234048251932707,-1.918372907746149,28.998383221742728,36.182960751286316,1.3346570533410542,2.1547215050541304,2.082908032389227,-0.1946714493421382,14.066763822539313,1.7949991226196307,-0.6879303023147259,-1.9209998130798347,-3.8964161226322247,0.05441649647255353,-2.908707967856028,-0.9332916583036415,2.214832956076325,40.86241125640984,-1.907928052740644,0.9877081547761944,7,0.7074999809265137,1.4774994850158691,2.8687496185302734,1.1174993515014648,1.8449993133544922,4,0.09422592568432497,-1.0289805395842548,16.559999465942386,1.2105245546171246,16.135000228881836,1.9756138408433275,16.725000381469727,0.09422592568432497
4532,2008-07-14,15.524999618530273,15.885000228881836,15.354999542236328,15.84000015258789,1934600.0,-0.014911206024026513,1.617282904062881,0.6702148813992654,21.658211617524785,33.83590777909484,1.3170217293937867,2.242425838120539,2.3210493696370733,0.06468931370086395,14.605968992556123,0.5300006866455078,-0.8722508988565529,-1.9895004272460923,-4.10467858850236,0.12567773401017668,-3.047089507874226,-0.9319113466179587,2.0646536254316388,38.775472470196405,1.7027094764048059,1.0575890806281345,7,0.7050004005432129,1.6200003623962402,3.2962498664855957,1.3524999618530273,1.6650009155273402,0,0.10821258270245449,5.234048251932707,15.760000228881836,-1.0289805395842548,16.559999465942386,1.2105245546171246,16.135000228881836,0.10821258270245449
4533,2008-07-15,15.34000015258789,15.630000114440918,15.015000343322756,15.40999984741211,2316600.0,-0.011916229983128135,1.4117627259365568,0.2222208766522758,21.993132891366074,31.54274769326313,1.2388089345086577,2.308731317671082,2.51435815204826,0.27649374281657657,15.265297977465437,0.6149997711181623,-0.9960323275293952,-2.023999881744384,-4.310287726193167,0.2622879627043986,-3.167143803968777,-0.880855959519991,1.9106947432973236,29.639171836909796,-2.888069212479273,1.1431439222243918,7,0.7925000190734863,1.7300000190734863,3.6549997329711914,1.5374994277954102,1.885000228881836,1,0.12059976291184227,1.617282904062881,15.524999618530273,5.234048251932707,15.760000228881836,-1.0289805395842548,16.559999465942386,0.12059976291184227
4534,2008-07-16,15.8100004196167,15.835000038146973,15.06999969482422,15.324999809265135,2149200.0,0.03063886977533814,1.8598151832124685,-6.9286103542234585,21.99314567368789,29.382851341737307,0.588489055555975,1.722259497777749,2.0557209345316423,-0.16561245915379175,15.748258540378753,0.7650003433227521,-1.0978232624290563,-1.423999643325807,-3.7550975032147313,0.9070982165631154,-2.5895485732702674,-0.25845071338134673,1.142411129961019,56.486508081747914,30.97400922833838,1.1655489299444615,7,0.2575001716613805,1.1199994087219238,3.2387495040893555,1.0674991607666016,1.4600000381469727,2,0.09392786952963594,1.4117627259365568,15.34000015258789,1.617282904062881,15.524999618530273,5.234048251932707,15.760000228881836,0.09392786952963594
4535,2008-07-17,16.15999984741211,16.290000915527347,15.81999969482422,15.864999771118164,2302800.0,0.02213785063289042,-1.4415633313682192,0.6082468145351558,30.269274308148113,29.1333543438172,0.11672884202510758,1.309444047386151,1.7202575393247201,-0.4877146501087406,16.697565015744217,0.4800004959106481,-1.198068037180228,-0.9915002346038833,-3.3533531230858067,1.3703526538780402,-2.172426678844843,0.18942620963707846,0.529922357415014,91.47534299431088,66.29968418159254,1.1809264442409617,7,-0.17749929428100586,0.7699999809265137,2.8787498474121094,0.7174997329711914,0.9300003051757812,3,0.09467826120620426,1.8598151832124685,15.8100004196167,1.4117627259365568,15.34000015258789,1.617282904062881,15.524999618530273,0.09467826120620426
4536,2008-07-18,16.274999618530273,16.440000534057614,16.055000305175778,16.145000457763672,2367400.0,0.007116322537378039,-1.4838767235385115,0.4406750072737853,33.33333333333336,29.341071536104458,-0.13822039383529372,1.1066609845464122,1.63255187032901,-0.5769788371973483,18.18710811282026,0.38500022888183594,-1.2689490344995953,-0.7847504138946526,-3.132350596617254,1.5628497688279488,-1.9585505052559533,0.3890496774666481,0.18393196291632563,88.42098993388548,60.050003532286674,1.1738000913613007,7,-0.5299992561340332,0.6550002098083496,2.65625,0.6024999618530273,0.3549995422363246,4,0.08909375096319638,-1.4415633313682192,16.15999984741211,1.8598151832124685,15.8100004196167,1.4117627259365568,15.34000015258789,0.08909375096319638
4537,2008-07-21,16.28499984741211,16.415000915527347,16.084999084472653,16.254999160766598,1505600.0,0.0006144534019190129,1.2758525436548322,0.23077600246492455,34.58128363931702,29.32219799264662,-0.18578624873344296,0.9836695481881392,1.640208567448859,-0.5608442209036113,19.55260097177847,0.3300018310546946,-1.3120957380981935,-0.6710001468658433,-2.9593059467552187,1.6173056530235321,-1.8151530468105292,0.4731527530788444,-1.5199995040893537,89.12276028780235,56.25862023011622,1.1441528999446875,7,-0.5499997138977051,0.6449999809265137,2.6024999618530273,0.5924997329711914,0.1399993896484375,0,0.08105616869465204,-1.4838767235385115,16.274999618530273,-1.4415633313682192,16.15999984741211,1.8598151832124685,15.8100004196167,0.08105616869465204
4538,2008-07-22,17.040000915527347,17.079999923706055,16.219999313354492,16.219999313354492,2926800.0,0.046361748553237936,-1.0975583659171422,27.332761141836794,47.04781203813411,30.68149277621976,-0.9961626403190031,0.08869362259833835,0.9169984896924994,-1.2829791074204895,19.744779224561864,0.8600006103515625,-1.2987262062588556,0.1757508754730246,-1.9283186331543618,2.279820384100411,-0.8762838788406704,1.2277856297867178,-2.2420005607605002,98.00999981970357,60.25273281375746,1.0520347543136932,7,-1.117500782012943,-0.11000108718872426,1.8474988937377894,-0.16250133514404652,-0.4450016021728551,1,0.008802794041729234,1.2758525436548322,16.28499984741211,-1.4838767235385115,16.274999618530273,-1.4415633313682192,16.15999984741211,0.008802794041729234
4539,2008-07-23,17.375,17.579999923706055,17.040000915527347,17.040000915527347,2840400.0,0.019659569628742934,-2.223883486301261,0.4085346706457232,53.377115259642665,32.58352133143297,-1.270362333396207,-0.36130947988971585,0.6226907022892618,-1.5752459412602189,19.688374247504356,0.5399990081787074,-1.2156314812157873,0.5719999790191643,-1.3855371598917792,2.529537117930106,-0.4067685904363074,1.550768548474636,-2.485719662475585,88.35227857690134,44.141141070433406,0.9787685694554711,7,-1.2024998664855957,-0.44500017166137695,1.3162498474121094,-0.4975004196166992,-0.39999961853027344,2,-0.008633071570087636,-1.0975583659171422,17.040000915527347,1.2758525436548322,16.28499984741211,-1.4838767235385115,16.274999618530273,-0.008633071570087636
4540,2008-07-24,16.684999465942386,17.5,16.545000076293945,17.329999923706055,2819400.0,-0.03971226095295621,-1.0648664030055714,-1.9253797626910298,46.728177583088886,34.553498482693655,-0.6266665551778239,0.14846321467995338,1.3283115772748069,-0.8496842643193467,20.027013952011128,0.9549999237060547,-1.188362286086388,0.00124945640564178,-1.6398025581469753,1.642301470958257,-0.819276550870665,0.8217754636819503,-1.634275953247073,41.31143071194813,-5.668079197880111,0.8205260072763078,7,-0.38749933242798207,0.24500036239623668,2.006250381469723,0.19250011444091442,0.2399997711181605,3,0.035061492990479115,-2.223883486301261,17.375,-1.0975583659171422,17.040000915527347,1.2758525436548322,16.28499984741211,0.035061492990479115
4541,2008-07-25,16.729999542236328,16.729999542236328,15.34000015258789,15.34000015258789,4546800.0,0.0026970379223443253,1.0,-2.155036283955229,53.09568413161064,38.04655098425875,-0.5806655273465822,-0.020033882239154366,1.2899442900345264,-0.8591391860753568,21.196501014138757,1.3899993896484375,-1.1149507174027846,0.12399954795837331,-1.334855974792852,1.5828550707095967,-0.6054282134172375,0.8534273093339859,-1.5275194448803706,62.053550521327814,10.436055225831431,0.7294277613756119,7,-0.43249940872192383,0.20000028610229492,1.8837504386901855,0.14750003814697266,-0.2049999237060547,4,0.02151826779449162,-1.0648664030055714,16.684999465942386,-2.223883486301261,17.375,-1.0975583659171422,17.040000915527347,0.02151826779449162
4542,2008-07-28,16.614999771118164,16.924999237060547,16.444999694824222,16.594999313354492,2849000.0,-0.006873865765975484,-2.0000000000000444,0.014388824853175256,48.925775065434735,41.039066781377485,-0.329432604600548,-0.016538120462662675,1.4047356234746928,-0.7100198125866655,22.989751743953786,0.4799995422363246,-1.081848452182495,0.07924981117248464,-1.2194308684335802,1.3779304907785495,-0.5700905286305478,0.728590150975517,-1.2749996185302734,56.91963164325765,3.5054312959605554,0.6493403398030326,7,-0.28999996185302734,0.315000057220459,1.9812498092651367,0.2624998092651367,-0.619999885559082,0,0.0009027619533590325,1.0,16.729999542236328,-1.0648664030055714,16.684999465942386,-2.223883486301261,17.375,0.0009027619533590325
4543,2008-07-29,16.805000305175778,16.989999771118164,16.385000228881836,16.940000534057614,2434800.0,0.011435482195304658,4.148960692168309,-6.749856952126645,57.097459467825374,44.93954609183721,-0.3238222126849486,-0.30445090567039657,1.2096378565058572,-0.8650083592639923,24.75218655449943,0.6049995422363281,-0.9138827899155899,0.32150034904479696,-0.8303270302893075,1.4733277283789015,-0.25441334062225707,0.8974140387118492,-1.465000152587887,65.40179920896098,5.5255696833298416,0.5759136896670526,7,-0.34500026702880504,0.12499952316284535,1.7199993133544957,0.07249927520752308,-1.5550003051757777,1,-0.022612380911304908,-2.0000000000000444,16.614999771118164,1.0,16.729999542236328,-1.0648664030055714,16.684999465942386,-0.022612380911304908
4544,2008-07-30,16.870000839233402,17.09000015258789,16.680000305175778,16.924999237060547,1683000.0,0.003867928168832302,1.129868071002887,0.4073948487545478,53.55506112264076,47.52685573789195,-0.24881474678424098,-0.4296792053613281,1.1479274012062533,-0.890032182502484,25.710323538571462,0.4099998474121129,-0.6664644114431688,0.4107508182525663,-0.6827674243631847,1.5042690608683174,-0.1360083030553092,0.9575099395604418,-1.3956007003784219,70.8333701263267,7.785127426795739,0.5467591213078757,7,-0.41000080108642933,0.05999898910522106,1.6574988365173304,0.007498741149898791,-1.5600004196167028,2,-0.016301215897948085,4.148960692168309,16.805000305175778,-2.0000000000000444,16.614999771118164,1.0,16.729999542236328,-0.016301215897948085
4545,2008-07-31,16.600000381469727,16.790000915527347,16.420000076293945,16.690000534057614,2486400.0,-0.016004768484406573,1.5517218699849664,1.6364140801110174,60.96605419058736,50.597158055364616,0.10075938424665054,-0.20275911401308733,1.4279809188892614,-0.5768282421382551,26.716743637530136,0.4500007629394567,-0.39958333154016756,0.16150031089782857,-0.9029795267197045,1.2259801485153599,-0.37073960791093796,0.6937402297065951,-0.9992642555236824,72.00001307896206,5.891551283570337,0.5322399188087658,7,-0.1400003433227539,0.3299994468688965,1.9274992942810059,0.2774991989135742,-1.385000228881836,3,0.02259036092665423,1.129868071002887,16.870000839233402,4.148960692168309,16.805000305175778,-2.0000000000000444,16.614999771118164,0.02259036092665423
4546,2008-08-01,16.430000305175778,16.600000381469727,16.25,16.565000534057614,1237000.0,-0.010240968216104207,2.414639138808393,1.5000000000000593,62.0185972760132,53.64574845944197,0.3297335202071672,-0.08807406777944848,1.6027197206837762,-0.37151950412716417,27.56479969542807,0.35000038146972656,-0.15528554140933792,0.023750257492061166,-0.9977496847908824,1.0452501997750048,-0.48699971364941064,0.534500228633533,-0.7105083513641333,21.428603866467032,-46.148795158395075,0.510749971141472,8,0.02999973297119496,0.4299998283386266,2.103749275207523,0.4474992752075231,-1.725000381469723,4,0.030127749402952597,1.5517218699849664,16.600000381469727,1.129868071002887,16.870000839233402,4.148960692168309,16.805000305175778,0.030127749402952597
4547,2008-08-04,16.145000457763672,16.46500015258789,16.079999923706055,16.40999984741211,1482400.0,-0.017346308102156538,1.0533345540364583,1.9629551138049421,60.41397096488604,55.130877229081065,0.6624496863996043,0.1863991468469095,1.87022389435624,-0.05666125702212099,27.774211450648846,0.38500022888183594,-0.002770334671954089,-0.24849963188171387,-1.2766718659859215,0.779672602222492,-0.7625857489338159,0.26558648517038996,-0.3138780257583633,6.435694982918847,-63.21669503401618,0.5140861170521032,8,0.3149995803833008,0.37999963760375977,2.3987488746643066,0.7324991226196289,-1.3500003814697266,0,0.023536646019967744,2.414639138808393,16.430000305175778,1.5517218699849664,16.600000381469727,1.129868071002887,16.870000839233402,0.023536646019967744
4548,2008-08-05,16.559999465942386,16.604999542236328,16.094999313354492,16.299999237060547,1222400.0,0.02570449033212352,1.9142838458646,-0.9811351989405328,59.842506085617956,55.84925398752277,0.1924391196981432,-0.25465122725744394,1.417851210904228,-0.43804766495545877,27.910852968319865,0.5100002288818359,0.13583052365552817,0.17474942207336852,-0.8448350663479935,1.1943339104947288,-0.33504282213731074,0.6845416662840496,-0.623944384435033,47.5246963822707,-22.810221183786858,0.5097922442106805,8,-0.13999938964844105,-0.09249925613403676,1.9850001335144007,0.3175001144409144,-1.7449998855590856,1,-0.03411833324906155,1.0533345540364583,16.145000457763672,2.414639138808393,16.430000305175778,1.5517218699849664,16.600000381469727,-0.03411833324906155
4549,2008-08-06,16.940000534057614,17.020000457763672,16.450000762939453,16.559999465942386,1115600.0,0.02294692514312846,1.1111064016162986,1.4615412830575767,60.15625349245774,57.34126242189708,-0.28581186215092913,-0.602122621208192,1.002026066816569,-0.7812465180560473,27.77060435714329,0.5699996948242188,0.28050278764812475,0.5145004749298074,-0.5268141167774516,1.5558150666370647,-0.006156820923820305,1.035157770783437,-0.9053087620183398,91.4893746537856,22.844244719078432,0.5206572958536287,8,-0.725000381469723,-0.7100005149841273,1.7062487602233922,-0.06250095367431285,-1.8850002288818342,2,-0.09976390087236975,1.9142838458646,16.559999465942386,1.0533345540364583,16.145000457763672,2.414639138808393,16.430000305175778,-0.09976390087236975
4550,2008-08-07,16.549999237060547,16.879999160766598,16.5,16.799999237060547,1266000.0,-0.02302250795169547,-1.1714332425067917,-0.657892887617339,53.34142623202331,57.368567099720714,0.0927829119634751,-0.224414792810542,1.3332019918451934,-0.35178658625550696,27.622776536746958,0.44000053405761363,0.28550665742828585,0.12499918937682963,-0.9160530444540456,1.1660514232077048,-0.39552692753860796,0.6455253062922672,-0.4549999237060547,49.99989854534313,-15.476837757915902,0.5205261169154379,8,0.03500080108642578,-0.3774991035461426,1.9287505149841309,0.3275003433227539,-2.044999122619629,3,-0.07492440329949435,1.1111064016162986,16.940000534057614,1.9142838458646,16.559999465942386,1.0533345540364583,16.145000457763672,-0.07492440329949435
4551,2008-08-08,17.245000839233402,17.364999771118164,16.459999084472653,16.565000534057614,1782200.0,0.0419940564478416,-1.0337020860746824,-2.7200012207031534,60.00000000000004,58.59903653689464,-0.5827674945482109,-0.8458255245149005,0.580274085629128,-1.007837384163473,25.773791094893518,0.9050006866455114,0.23661280009521946,0.7457507610321095,-0.30735657372123626,1.798858095785457,0.21919709365543483,1.2723044284087823,-1.060901489257816,90.6615606121331,27.01197047304045,0.5265536673766736,8,-0.5225009918212926,-1.0725007057189977,1.1962485313415492,-0.3675012588501012,-2.5300006866455114,4,-0.11771531387966883,-1.1714332425067917,16.549999237060547,1.1111064016162986,16.940000534057614,1.9142838458646,16.559999465942386,-0.11771531387966883
4552,2008-08-11,17.204999923706055,17.514999389648438,16.985000610351562,17.09000015258789,1452600.0,-0.00231956587884552,-2.2615424342549284,0.1691172345701157,52.01956932725531,58.03482652127575,-0.5031895336963572,-0.7099072042546553,0.5455377672941104,-0.9251302169321534,23.747057559397827,0.529998779296875,0.2837404091766018,0.621749830245971,-0.3703999210697262,1.6138995815616681,0.12567495458812417,1.1178247059038178,-0.9371465393066387,78.16905286713437,18.086495758294795,0.4960748756578484,8,-0.4075002670288086,-1.0324997901916504,1.1287493705749512,-0.3275003433227539,-3.0850000381469727,0,-0.14530659756384856,-1.0337020860746824,17.245000839233402,-1.1714332425067917,16.549999237060547,1.1111064016162986,16.940000534057614,-0.14530659756384856
4553,2008-08-12,17.190000534057614,17.399999618530273,16.90999984741211,17.139999389648438,2635400.0,-0.0008718041101397622,1.08510845524826,0.4347934254390748,47.54317111857609,57.36683874304634,-0.47811338220207844,-0.5788837779575218,0.47457451981700416,-0.8700321632104782,21.386463334567058,0.48999977111816406,0.28465391685430674,0.5142504215240429,-0.3226694921487514,1.3511703351968354,0.09579046468764574,0.93271037836044,-0.8434183572998002,69.48363618128577,12.44094186910003,0.41845995683639664,8,-0.39250087738036754,-1.0175004005432093,0.8187489509582555,-0.31250095367431285,-2.0200004577636683,1,-0.13932521136451304,-2.2615424342549284,17.204999923706055,-1.0337020860746824,17.245000839233402,-1.1714332425067917,16.549999237060547,-0.13932521136451304
4554,2008-08-13,17.295000076293945,17.5,16.885000228881836,17.190000534057614,2277200.0,0.006108175623863454,1.388351456253148,2.099942780850878,59.59119213933455,57.21407629290713,-0.5771839499514329,-0.5975640288615054,0.287251045127082,-0.9449327105187386,19.249319523824393,0.6149997711181641,0.32635183920637445,0.5449999809265123,-0.22969897749471713,1.3196989393477416,0.15765050171589579,0.9323494601371287,-0.8744128347192373,79.14699054823157,19.28349219018331,0.38734947921061486,8,-0.4975004196166992,-1.122499942779541,0.7137494087219238,-0.41750049591064453,-1.8000001907348633,2,-0.14339407256262182,1.08510845524826,17.190000534057614,-2.2615424342549284,17.204999923706055,-1.0337020860746824,17.245000839233402,-0.14339407256262182
4555,2008-08-14,17.690000534057614,17.8700008392334,17.229999542236328,17.245000839233402,1880600.0,0.0228389971680365,-1.6947293184172696,4.238110808355829,63.59773042011857,57.389535531141064,-0.8954768563103244,-0.9191909501267226,-0.1668708831741732,-1.3098662729510337,17.846725409332375,0.6400012969970703,0.31779336720972395,0.8635004043579073,0.03388943796035093,1.6931113707554637,0.44869492115912735,1.2783058875566873,-1.1998485315550234,87.23403679690257,26.50547290469264,0.41480548319877864,8,-0.7150001525878871,-1.3724999427795375,0.26374959945679066,0.45499897003174183,-3.1300001144409144,3,-0.14895421986046908,1.388351456253148,17.295000076293945,1.08510845524826,17.190000534057614,-2.2615424342549284,17.204999923706055,-0.14895421986046908
4556,2008-08-15,17.725000381469727,17.875,17.514999389648438,17.71500015258789,1746200.0,0.0019785102518639075,1.322588584191129,0.022472439864899975,66.08694402243253,58.01986587086845,-0.812953646493149,-0.8853846901314881,-0.2608372967194512,-1.314290457566699,16.637750001163752,0.3600006103515625,0.32938423823894425,0.8260002136230469,-0.05266300153341419,1.704663428779508,0.3866686060448181,1.2653318212012756,-1.124460472028673,84.8485198778526,22.661684010402034,0.43933160757822987,8,-0.7400007247924805,-1.4050002098083496,-0.1887502670288086,0.6674995422363281,-3.2750005722045916,4,-0.18166432709333524,-1.6947293184172696,17.690000534057614,1.388351456253148,17.295000076293945,1.08510845524826,17.190000534057614,-0.18166432709333524
4557,2008-08-18,17.604999542236328,17.875,17.424999237060547,17.815000534057614,1842600.0,-0.006770145932343707,1.7272779816778892,-20.999618539004032,61.834291144497804,58.24117532185511,-0.5186098911668111,-0.6971664157105977,-0.19112998351813815,-1.1531638560477901,15.311416216476786,0.4500007629394531,0.32841177365727603,0.6399993896484375,-0.2427656122042947,1.5227643915011697,0.1986168887220714,1.0813818905748036,-0.87701362373938,72.7272201832211,10.494843983637978,0.4413825009263665,8,-0.44249916076660156,-1.1599993705749512,-0.7524995803833008,0.13250017166137695,-2.919999122619629,0,-0.16415787928395065,1.322588584191129,17.725000381469727,-1.6947293184172696,17.690000534057614,1.388351456253148,17.295000076293945,-0.16415787928395065
4558,2008-08-19,17.190000534057614,17.59000015258789,17.049999237060547,17.524999618530273,1111800.0,-0.023572792898010952,1.3225838207667129,1.5952262013969432,54.28953628459036,57.58931785431429,-0.0054168856886036565,-0.284963871648344,0.17255196769395198,-0.6934462595655972,15.164681622955994,0.5550003051757812,0.3300434724249044,0.21750040054320863,-0.670480964042941,1.1054817651293583,-0.22649028174986796,0.6614910828362852,-0.34731320741035887,30.808118756562173,-29.08312872736979,0.44399068229307487,8,-0.02250099182128551,-0.7450003623962367,-0.5025005340576136,0.5474991798400914,-2.4400005340576136,1,-0.1785922369470615,1.7272779816778892,17.604999542236328,1.322588584191129,17.725000381469727,-1.6947293184172696,17.690000534057614,-0.1785922369470615
4559,2008-08-20,17.225000381469727,17.420000076293945,17.055000305175778,17.25,1652800.0,0.002036058541287966,1.0000000000000195,0.07462593090254765,58.94133775161152,58.21153024537964,0.004762818295191096,-0.3497071692282496,0.0938043608771153,-0.6890576850992041,15.7520097822358,0.3649997711181676,0.3662480778452988,0.26000022888183594,-0.6161218524596244,1.1361223102232962,-0.178060811788896,0.6980612695525679,-0.2790817874871969,21.212240311833874,-35.61281188647446,0.43806104067073015,8,-0.05750083923339844,-0.7525005340576172,-0.6237502098083496,0.5124993324279785,-3.1150007247924822,2,-0.11930335324616337,1.3225838207667129,17.190000534057614,1.7272779816778892,17.604999542236328,1.322588584191129,17.725000381469727,-0.11930335324616337
4560,2008-08-21,17.270000457763672,17.424999237060547,16.989999771118164,17.184999465942386,984600.0,0.0026124862291645456,1.2025370244286384,-3.400091554131238,62.46290011840268,58.48518581409105,0.08117152751796652,-0.3674738781888358,0.01999047078697913,-0.69113369558508,15.808646728117859,0.4349994659423828,0.3824576433120761,0.2757502555847182,-0.6000730293223562,1.1515735404917926,-0.16216138686882076,0.7136618980382572,0.6049995422363281,31.638487483701333,-28.43858906704684,0.43791164245353764,8,0.1099996566772461,-0.6625003814697266,-0.7712502479553223,0.4674992561340332,-4.285000801086428,3,-0.10277941662744106,1.0000000000000195,17.225000381469727,1.3225838207667129,17.190000534057614,1.7272779816778892,17.604999542236328,-0.10277941662744106
4561,2008-08-22,17.09000015258789,17.309999465942386,16.950000762939453,17.149999618530273,1814200.0,-0.01042271571538167,-1.1176503587517108,-0.7058678335016564,64.47165034273817,59.86875037136692,0.2647098432427306,-0.1677194394878896,0.17413287606872885,-0.46546714215999785,14.703291157521159,0.35999870300293324,0.3670530086327588,0.07774991989135671,-0.7899663986660386,0.945466238448752,-0.35610823938733915,0.5116080791700526,0.767299842834472,15.135081634588818,-49.59046880324537,0.43385815927869753,8,0.28999996185302734,-0.4825000762939453,-0.6337499618530273,0.6474995613098145,-4.159999847412111,4,-0.14803977240386867,1.2025370244286384,17.270000457763672,1.0000000000000195,17.225000381469727,1.3225838207667129,17.190000534057614,-0.14803977240386867
4562,2008-08-25,16.629999160766598,16.959999084472653,16.350000381469727,16.959999084472653,2174800.0,-0.02691638313131528,2.696962691096126,5.500047684140255,51.057395545454646,60.2592197521312,0.7091434610270824,0.3093219844271644,0.5754789477975102,0.03303900455149389,14.140921425008296,0.7399997711181641,0.4040459403857213,-0.38300104141235636,-1.2492964630986094,0.4832943802738967,-0.8161487522554829,0.050146669430770174,1.191008865356448,22.580550885455715,-42.48994571191856,0.43314771084312575,8,0.48250102996826527,-0.022499084472652697,-0.29249906539916637,1.107500553131107,-4.174999237060543,0,-0.13108836208750418,-1.1176503587517108,17.09000015258789,1.2025370244286384,17.270000457763672,1.0000000000000195,17.225000381469727,-0.13108836208750418
4563,2008-08-26,16.424999237060547,16.604999542236328,16.229999542236328,16.584999084472653,2765400.0,-0.012327115697617463,2.7499856949398236,0.48484813455479664,41.7862737999995,58.28089549220509,0.8875516439852085,0.5105707274593456,0.7345126200968899,0.27678080372393055,13.701582776931584,0.3999996185302699,0.3420452050072029,-0.5690009117126458,-1.4704597277731288,0.3324579043478373,-1.0197303197428873,-0.11827150368240424,1.3077483303833013,16.31797026131481,-43.53484610611437,0.4507294080302413,8,0.6275005340576172,0.18250083923339844,-0.0924992561340332,1.3125004768371582,-4.934999465942383,1,-0.10593600598274622,2.696962691096126,16.629999160766598,-1.1176503587517108,17.09000015258789,1.2025370244286384,17.270000457763672,-0.10593600598274622
4564,2008-08-27,16.594999313354492,16.760000228881836,16.34000015258789,16.430000305175778,843400.0,0.010350081229249852,-1.4347878968813406,-1.0312447845886534,50.771870200961715,56.85579991229877,0.679244020867408,0.33614627007308684,0.5176397255578422,0.15456868429578918,13.276461345576013,0.4200000762939453,0.3334610259009949,-0.38525075912475515,-1.3029168527315882,0.5324153344820779,-0.8440838059281717,0.07358228767866137,1.0175284120727532,30.543921701323494,-29.293017782438252,0.45883304680341624,8,0.4575004577636719,0.012500762939453125,-0.16874933242797852,1.142500400543213,-5.874999046325685,2,-0.11117802890595885,2.7499856949398236,16.424999237060547,2.696962691096126,16.629999160766598,-1.1176503587517108,17.09000015258789,-0.11117802890595885
4565,2008-08-28,16.975000381469727,17.069999694824222,16.579999923706055,16.655000686645508,1016600.0,0.022898528703730436,-1.0850999935069303,1.9394037476735568,44.80768807541353,54.491438140407766,0.2091484152995342,-0.015094153639036989,0.1135578337935641,-0.17263434263010424,12.351628847527858,0.4899997711181676,0.3563853584567198,-0.023999691009521484,-0.9241089257468325,0.8761095437277895,-0.47405430837817875,0.4260549263591358,0.5269250893022459,68.98156406131044,12.50490873485986,0.45005461736865604,8,0.0774993896484375,-0.36750030517578125,-0.4237504005432129,0.7624993324279785,-6.6150007247924805,3,-0.16877765304323522,-1.4347878968813406,16.594999313354492,2.7499856949398236,16.424999237060547,2.696962691096126,16.629999160766598,-0.16877765304323522
4566,2008-08-29,16.924999237060547,17.024999618530273,16.635000228881836,16.819999694824222,1556000.0,-0.0029455754512831556,1.5573704880306176,0.32812388241183355,44.636007345842934,52.580517718335,0.14945191108553857,0.07788572733840482,0.12872922924594477,-0.06448041238657609,11.208614071093088,0.3899993896484375,0.3200938830935378,-0.09875078201293874,-0.959337877211393,0.7618363131855155,-0.5290443296121659,0.33154276558628837,0.47517215942857405,82.73804387809285,27.807150648543214,0.43029354759922755,8,-0.0149993896484375,-0.31749916076660156,-0.3112492561340332,0.8125004768371582,-6.999999046325684,4,-0.2327917139136949,-1.0850999935069303,16.975000381469727,-1.4347878968813406,16.594999313354492,2.7499856949398236,16.424999237060547,-0.2327917139136949
4567,2008-09-02,16.524999618530273,17.094999313354492,16.454999923706055,17.094999313354492,2055400.0,-0.0236336565176557,1.2456130957957998,-5.428592188919348,38.89815850275509,50.87036463146442,0.42481674993637597,0.5352564811189282,0.4804734740568648,0.3829149447217475,9.939563966543382,0.6399993896484375,0.2169913195854356,-0.5177503585815444,-1.3107764625437142,0.2752757453806254,-0.9142634105626293,-0.1212373066004595,0.7815580296186226,34.10406408693102,-18.201712748830865,0.39651305198108455,9,0.30249977111816406,0.4525003433227539,0.08875036239624023,1.2125000953674316,-7.049999237060547,1,-0.21754913139745247,1.5573704880306176,16.924999237060547,-1.0850999935069303,16.975000381469727,-1.4347878968813406,16.594999313354492,-0.21754913139745247
4568,2008-09-03,15.994999885559082,16.635000228881836,15.96500015258789,16.53499984741211,2034800.0,-0.03207260182789218,-1.2333357175213981,0.9473688613457188,30.994165581700443,47.76512327925208,0.8576727714985566,1.0759205627237236,0.938461759144495,0.9630586600094588,9.098826715779834,0.6700000762939453,0.07824398137458743,-1.0195001125335708,-1.9181541211789508,-0.12084610388819073,-1.4688271168562608,-0.5701731082108807,1.2254331141168073,2.6548455974816227,-44.34492304176356,0.44932700432268957,9,0.6999998092651367,0.9250001907348633,0.6324999332427979,1.742499828338623,-6.720000267028809,2,-0.22131916143676122,1.2456130957957998,16.524999618530273,1.5573704880306176,16.924999237060547,-1.0850999935069303,16.975000381469727,-0.22131916143676122
4569,2008-09-04,15.25,15.960000038146973,15.119999885559082,15.949999809265135,2420600.0,-0.04657704850824651,1.33333289181761,1.2962960346572303,17.639270512965297,42.78471998975904,1.445015795215415,1.7790299153963645,1.6101739290051498,1.7540601264507778,9.251016752736902,0.875,-0.06387145293751928,-1.679999971389769,-2.876583297041339,-0.483416645738199,-2.278291634215556,-1.0817083085639823,1.8449993133544922,6.582286182534766,-33.86875000822757,0.5982916628257853,9,0.9649996757507324,1.247499942779541,1.4449999332427979,2.487499713897705,-5.564999580383301,3,-0.24655739205782534,-1.2333357175213981,15.994999885559082,1.2456130957957998,16.524999618530273,1.5573704880306176,16.924999237060547,-0.24655739205782534
4570,2008-09-05,15.3100004196167,15.399999618530273,14.824999809265135,15.109999656677244,2648400.0,0.003934453745357391,2.026321469264022,-0.28571545347907623,18.18184331155679,37.64140809740555,1.2044075515637545,1.7089895263352304,1.4609201690909188,1.743352108152333,9.514962775821576,0.5749998092651385,-0.15605821953827714,-1.557999610900879,-2.950023771203991,-0.16597545059776664,-2.2540116910524333,-0.8619875307493245,1.5479989624023425,21.36567032185891,-12.912976464915477,0.696012080151556,9,0.6499991416931152,1.0399994850158691,1.3849995136260986,2.427499294281006,-4.895000457763672,4,-0.2998040513902748,1.33333289181761,15.25,-1.2333357175213981,15.994999885559082,1.2456130957957998,16.524999618530273,-0.2998040513902748
4571,2008-09-08,15.21500015258789,15.880000114440918,14.970000267028807,15.574999809265135,1495200.0,-0.006205111980734146,-1.1411775529598096,-1.799991416963869,18.302415248256253,34.00196584216128,1.1236306800635916,1.7329592058016345,1.4890297370327659,1.8793697089284223,10.218988062803975,0.9099998474121112,-0.2834207716067212,-1.551499843597412,-3.113445819204358,0.010446132009535702,-2.332472831400885,-0.7705268557939391,1.3583792892456046,17.180635617768996,-11.729129599877279,0.7809729878034737,9,0.7449994087219238,1.1349997520446777,1.4799997806549072,2.5224995613098145,-5.130000114440918,0,-0.3190930297220448,2.026321469264022,15.3100004196167,1.33333289181761,15.25,-1.2333357175213981,15.994999885559082,-0.3190930297220448
4572,2008-09-09,14.704999923706055,15.5,14.6899995803833,15.244999885559082,1528400.0,-0.033519567779635606,-1.8421035019884924,1.5000013245489323,17.852544568502935,31.342662594217217,1.488371961465603,2.156634335063977,1.9333769077126775,2.4296742796283937,11.290339903869846,0.8100004196166992,-0.4544124062817829,-1.936500072479248,-3.733190463069743,-0.1398096818887531,-2.8348452677744973,-1.0381548771840006,1.6236063695678702,0.7712256206358382,-26.74595607573131,0.8983451952952477,9,1.1874995231628418,1.5774998664855957,1.9550001621246338,3.0324997901916504,-5.444999694824219,1,-0.32505948709767174,-1.1411775529598096,15.21500015258789,2.026321469264022,15.3100004196167,1.33333289181761,15.25,-0.32505948709767174
4573,2008-09-10,14.795000076293945,14.9350004196167,14.609999656677244,14.725000381469727,1243400.0,0.006120377630386864,-1.1666634877643913,-0.12962907364662127,19.00512891377089,27.81302467341824,1.2771466651624976,1.9794967805369694,1.7828963317677022,2.373087093774476,12.345371163338175,0.3250007629394549,-0.6327852015717887,-1.7267498970031738,-3.681790101880871,0.22829030787452353,-2.7042699994420225,-0.7492297945643251,1.27142914291748,13.703730914156734,-14.007418808741294,0.9775201024388483,9,1.0574994087219238,1.4474997520446777,1.6974999904632568,2.9424996376037598,-4.914999961853027,2,-0.35958091702537154,-1.8421035019884924,14.704999923706055,-1.1411775529598096,15.21500015258789,2.026321469264022,15.3100004196167,-0.35958091702537154
4574,2008-09-11,14.8149995803833,14.869999885559082,14.260000228881836,14.579999923706055,1529800.0,0.0013517745174871365,2.5362271567535295,3.3571525885558584,18.48525307360768,24.888309673217584,1.0930467411968188,1.8595137877177166,1.7173596229925998,2.3899898191544544,13.742193750188264,0.6099996566772461,-0.7357018820167589,-1.5827503681182868,-3.6430480738272095,0.4775473375906376,-2.61289922097275,-0.5526015152638237,0.989272317571972,34.25922164864399,6.75383809850597,1.0301488528544622,9,0.8625001907348633,1.2525005340576172,1.6287505626678467,2.9225001335144043,-4.72499942779541,3,-0.3739453337000833,-1.1666634877643913,14.795000076293945,-1.8421035019884924,14.704999923706055,-1.1411775529598096,15.21500015258789,-0.3739453337000833
4575,2008-09-12,15.05500030517578,15.05500030517578,14.675000190734865,14.675000190734865,1517000.0,0.0161998468842528,1.0,1.6170241259663425,24.27309830769383,22.625764224534354,0.616929265147423,1.4882891073001137,1.4446325424831716,2.1890607276868312,15.08173267275138,0.3800001144409144,-0.7904598767655191,-1.2109996318817142,-3.2603297016301074,0.8383304378666807,-2.235664666755911,-0.18633459700751764,0.4404172589648052,49.07408225029467,19.177596629736065,1.0246650348741975,9,0.6224994659423846,1.0124998092651385,1.167499780654909,2.6824994087219256,-5.075000762939451,4,-0.3566921140289131,2.5362271567535295,14.8149995803833,-1.1666634877643913,14.795000076293945,-1.8421035019884924,14.704999923706055,-0.3566921140289131
4576,2008-09-15,14.505000114440918,15.21500015258789,14.44499969482422,14.96500015258789,1939600.0,-0.036532725312916514,-1.6551699757471223,-1.2105260516138536,23.73303457060993,20.940750454296005,0.8801048717915005,1.8811327723509663,1.9529062611329522,2.78052032592387,16.57214155186115,0.7700004577636701,-0.9163029643638154,-1.5999998092651353,-3.672519162620681,0.4725195440904084,-2.636259485942908,-0.5637401325873626,0.7433339826479166,19.758058934007263,-10.606807276798659,1.036259676677772,9,0.942500114440918,1.5625,1.8737499713897705,3.232499599456787,-5.085000038146974,0,-0.2819717421798542,1.0,15.05500030517578,2.5362271567535295,14.8149995803833,-1.1666634877643913,14.795000076293945,-0.2819717421798542
4577,2008-09-16,14.71500015258789,14.739999771118164,14.074999809265135,14.44499969482422,1608600.0,0.014477768803179858,3.1562537252938623,-0.5869574682022165,28.888916099328966,20.706833845143617,0.4317600755530968,1.5215296231414932,1.7245202938633355,2.6069953732389983,18.422134376706676,0.6649999618530291,-1.0614134244621027,-1.2454998016357415,-3.2803200532171175,0.7893204499456346,-2.2629099274264313,-0.22808967584505346,0.5,56.14036408597462,23.007300118731067,1.0174101257906885,9,0.30249977111816406,1.2599997520446777,1.7324998378753662,3.0224995613098145,-5.694999694824219,1,-0.31464492466394245,-1.6551699757471223,14.505000114440918,1.0,15.05500030517578,2.5362271567535295,14.8149995803833,-0.31464492466394245
4578,2008-09-17,14.119999885559082,14.69499969482422,13.829999923706055,14.095000267028807,2616000.0,-0.040434948070603105,-2.1171145783215404,0.09259102276099562,22.346395145662697,21.229847693221107,0.8189419265773399,1.9760537965118772,2.28336424969957,3.1813323131680207,20.13549822655471,0.8850002288818359,-1.235404957136982,-1.687000036239624,-3.7932247728375046,0.4192247003582583,-2.7401124045385643,-0.6338876679406837,1.0950002670288086,20.938621944283394,-12.004682223029466,1.0531123682989412,9,0.7350001335144043,1.7325000762939453,2.365000009536743,3.617499828338623,-5.72000026702881,2,-0.344192613035904,3.1562537252938623,14.71500015258789,-1.6551699757471223,14.505000114440918,1.0,15.05500030517578,-0.344192613035904
4579,2008-09-18,15.170000076293945,15.199999809265135,13.914999961853027,14.239999771118164,2525000.0,0.07436262034312957,1.5959598878709995,37.200579842829434,32.458702862652785,22.81616542112066,-0.27222724912597585,0.8055029132432665,1.2276837552811841,2.12550634225337,21.580906839171945,1.2849998474121076,-1.3475644114450898,-0.5342498302459724,-2.5476658712256075,1.4791662107336627,-1.54095785073579,0.47245819024384517,-1.3400001525878906,96.75089755542672,65.54205406839122,1.0067080204898173,9,-0.315000057220459,0.682499885559082,1.3149998188018799,2.5674996376037598,-6.605000495910646,3,-0.3487145639583532,-2.1171145783215404,14.119999885559082,3.1562537252938623,14.71500015258789,-1.6551699757471223,14.505000114440918,-0.3487145639583532
4580,2008-09-19,15.494999885559082,15.494999885559082,15.140000343322756,15.494999885559082,19600.0,0.0214238502063695,1.0,0.0,36.8081265705051,24.872355568037204,-0.6350024626010047,0.3591184769522986,0.886961961082747,1.8013814516065878,22.807666164444317,0.35499954223632635,-1.38341169717755,-0.12049999237060582,-1.9950070384697867,1.7540070537285768,-1.0577535154201954,0.8167535306789855,-1.6649999618530273,100.0,72.19830621624948,0.9372535230495913,9,-0.8299999237060547,0.3575000762939453,0.9900000095367432,2.242499828338623,-7.385000228881836,4,-0.3488221860529669,1.5959598878709995,15.170000076293945,-2.1171145783215404,14.119999885559082,3.1562537252938623,14.71500015258789,-0.3488221860529669
4581,2008-09-22,14.5600004196167,15.5,14.479999542236328,15.279999732971193,902800.0,-0.06034201180045029,-1.3181800448226384,-100.0,33.50126860285212,26.61110268296489,0.22050258945380996,1.1540258432290127,1.8208408256198716,2.734861478562344,24.280707473880643,1.0200004577636719,-1.319240254961965,-0.9289994716644294,-2.7243339091790695,0.8663349658502124,-1.8266666904217495,-0.03133225290710939,-0.6634004974365233,43.712602548537454,16.01792117581945,0.8976672187573207,9,0.10499954223632812,1.2924995422363281,2.086250066757202,3.177499294281006,-5.590000152587891,0,-0.3145604907545011,1.0,15.494999885559082,1.5959598878709995,15.170000076293945,-2.1171145783215404,14.119999885559082,-0.3145604907545011
4582,2008-09-23,14.449999809265135,14.779999732971193,14.260000228881836,14.53499984741211,1072800.0,-0.007554986756961979,-1.2365608599080855,0.11805572112417334,36.04336416908026,28.50423993355482,0.3246700104148612,1.1513634421460264,1.9359954446245258,2.8344645042532175,24.989811395044466,0.5199995040893572,-1.2649672446720643,-0.9300001144409205,-2.6981596842722464,0.8381594553904037,-1.8140798993565834,-0.045920329525257486,-0.45719588241576936,37.125739954155,6.0049412785947,0.8840797849156623,9,0.2150001525878924,1.4025001525878924,2.2025001049041766,2.78749990463257,-5.0500001907348615,1,-0.34809687192840144,-1.3181800448226384,14.5600004196167,1.0,15.494999885559082,1.5959598878709995,15.170000076293945,-0.34809687192840144
4583,2008-09-24,14.6850004196167,14.8100004196167,14.31999969482422,14.505000114440918,1405200.0,0.01626301823207532,1.2790715210872683,-2.117649698751204,44.37811640210837,31.381224747832675,0.08093636093018297,0.8214382755306886,1.7149498332300048,2.593919882546313,25.551198548280485,0.4900007247924787,-1.2007248591236106,-0.6079995632171631,-2.330297001149944,1.114297874715616,-1.4691482821835535,0.25314915574922736,-0.6017647283782956,48.580469352157316,13.762694145487082,0.8611487189663899,9,-0.020000457763671875,1.0249996185302734,2.1187498569488525,2.552499294281006,-4.555000305175781,2,-0.38576777664136375,-1.2365608599080855,14.449999809265135,-1.3181800448226384,14.5600004196167,1.0,15.494999885559082,-0.38576777664136375
4584,2008-09-25,14.75,15.125,14.515000343322756,14.520000457763672,2843400.0,0.004426256624172176,-4.083335320156781,1.2777730682829653,44.433397246555444,33.62125796326174,0.006422342045143026,0.6441550272395649,1.6497964429299472,2.522420605618805,26.257705851968925,0.6099996566772443,-1.0887042810997798,-0.45075001716613805,-2.074223279470985,1.172723245138707,-1.2624866483185606,0.3609866139862845,-0.5817584502359008,39.516117868014526,2.8729495489954857,0.8117366311524226,9,-0.08500003814697266,0.8774995803833008,2.0562498569488525,2.3949999809265137,-4.465000152587891,3,-0.43050850043862565,1.2790715210872683,14.6850004196167,-1.2365608599080855,14.449999809265135,-1.3181800448226384,14.5600004196167,-0.43050850043862565
4585,2008-09-26,14.109999656677244,14.670000076293945,13.960000038146973,14.510000228881836,2342800.0,-0.04338985378459359,-1.0285720903048081,-1.739136383991516,40.089684702538364,35.43866353347601,0.5568344667710381,1.115714785222318,2.2709196912649947,3.151574847650851,27.82071529268911,0.7899999618530273,-0.9989270294500159,-0.947500324249269,-2.409350006546971,0.5143493580484328,-1.678425165398119,-0.21657548310041896,1.3900003433227557,9.740235210771203,-28.15178248349747,0.7309248411488506,9,0.555000305175783,1.5174999237060565,2.7100000381469744,2.9600005149841326,-2.9799995422363263,4,-0.39298371447301184,-4.083335320156781,14.75,1.2790715210872683,14.6850004196167,-1.2365608599080855,14.449999809265135,-0.39298371447301184
4586,2008-09-29,12.984999656677244,14.020000457763672,12.529999732971193,13.875,2657800.0,-0.07973068939570238,1.5254222630990635,2.224997675422174,36.10662476868781,36.24063116340477,1.6131923270829809,2.034726866008814,3.3598734396335193,4.264585469825272,29.864139466920207,1.5799999237060511,-0.9365021067710302,-1.8755003452301047,-3.339618231801138,-0.4113824586590713,-2.6075592885156222,-1.143441401944587,2.4842003440856946,17.53371394550998,-24.018886242782926,0.7320589432855171,9,1.0300002098083514,1.9349999427795463,4.008750438690187,3.9450001716613787,-1.4699993133544886,0,-0.37543320207121755,-1.0285720903048081,14.109999656677244,-4.083335320156781,14.75,1.2790715210872683,14.6850004196167,-0.37543320207121755
4587,2008-09-30,12.93000030517578,13.125,11.75,13.125,3806400.0,-0.004235606696622596,13.102586173167964,0.21910069618198397,34.84971922777643,37.629889394750734,1.5515208546744272,1.9042188738561325,3.3771218600214272,4.302044423705228,31.88469424542114,1.375,-0.9239234754866938,-1.750749731063845,-3.236992945178473,-0.2645065169492149,-2.49387133812116,-1.00762812400653,2.4216316848754893,34.96297200520828,-9.6945932255597,0.7431216070573147,9,0.6949996948242205,1.4924993515014666,4.063749790191652,3.9999995231628436,-2.4400005340576154,1,-0.3062644968818611,1.5254222630990635,12.984999656677244,-1.0285720903048081,14.109999656677244,-4.083335320156781,14.75,-0.3062644968818611
4588,2008-10-01,12.454999923706055,12.970000267028807,12.375,12.739999771118164,1918800.0,-0.03673630087074209,-1.6741603374080534,1.4615399663523478,32.14826703278517,37.59539652476545,1.9729838175505687,2.213922244442019,3.7837337571600997,4.759039118487507,33.281044478381375,0.5950002670288068,-0.8810437409432836,-2.0487501144409173,-3.708965423568607,-0.3885348053132276,-2.878857769004762,-1.2186424598770724,2.680534146942138,20.888886628327548,-24.04780500307526,0.8301076545638447,10,1.1700000762939453,1.9674997329711914,4.40500020980835,4.474999904632568,-2.4549999237060547,2,-0.24528304487269315,13.102586173167964,12.93000030517578,1.5254222630990635,12.984999656677244,-1.0285720903048081,14.109999656677244,-0.24528304487269315
4589,2008-10-02,11.489999771118164,12.449999809265135,11.44499969482422,12.395000457763672,2322800.0,-0.07747893685259444,-1.0200990286907166,3.1754427058933756,25.698704485298094,36.36101629307578,2.638551726769336,3.0385790229802936,4.656922342880172,5.702394927021974,33.912755258691895,1.0100002288818342,-0.9097943238710116,-2.825750255584717,-4.92394081566939,-0.7275596955000463,-3.8748455356270526,-1.7766549755423817,3.442402255291137,1.395351037863621,-41.24095977465604,1.0490952800423357,10,1.9825000762939453,2.7799997329711914,5.340000152587891,5.440000057220459,-0.9749994277954102,3,-0.11836376708168517,-1.6741603374080534,12.454999923706055,13.102586173167964,12.93000030517578,1.5254222630990635,12.984999656677244,-0.11836376708168517
4590,2008-10-03,10.720000267028807,11.289999961853027,10.670000076293944,10.78499984741211,5181600.0,-0.06701475364907028,-6.515151865445052,0.07182268626141179,24.950366019051785,35.410916005986856,2.972586050236698,3.633360137394936,5.346514045745083,6.437191067435942,34.4009550729867,0.8199996948242205,-0.8737053361626401,-3.366249752044679,-5.953623736604223,-0.7788757674851343,-4.659936744324451,-2.0725627597649066,3.9334095728536873,1.4925428370526619,-42.218560475644786,1.2936869922797718,10,2.177499771118166,3.162499427795412,6.109999656677248,6.209999561309816,-0.4900007247924787,4,-0.04057839634152016,-1.0200990286907166,11.489999771118164,-1.6741603374080534,12.454999923706055,13.102586173167964,12.93000030517578,-0.04057839634152016
4591,2008-10-06,10.359999656677246,10.9399995803833,9.625,10.59000015258789,5004000.0,-0.03358214565150752,1.827958058809957,3.538492011091941,21.73913043478261,33.82155670217601,2.9884285767420025,3.806129224442511,5.618815072741722,6.7546675818461175,36.016759581141166,1.3149995803833008,-0.980368549090997,-3.4835003376007077,-6.50033758194045,-0.46666309326096567,-4.991918959770578,-1.9750817154308375,3.8950692068463937,20.99999019077846,-20.26566926929357,1.5084186221698705,10,2.015000343322754,3.0,6.470000267028809,6.570000171661377,-0.2649993896484393,0,0.07432437097306166,-6.515151865445052,10.720000267028807,-1.0200990286907166,11.489999771118164,-1.6741603374080534,12.454999923706055,0.07432437097306166
4592,2008-10-07,9.925000190734863,10.84000015258789,9.885000228881836,10.095000267028807,5218800.0,-0.04198836682991747,-6.6399993896484375,0.7391291728344306,22.20013484158389,31.357336528784398,3.0330088158387802,4.073513040347477,5.962959401649318,7.141387468853576,37.415336103622266,0.9549999237060547,-1.1707153830353771,-3.6794998168945305,-7.134511333794226,-0.224488299994837,-5.407005575344378,-1.9519940584446829,3.7744604091659397,8.968614851601735,-33.427905543892,1.727505758449847,10,2.4499998092651367,3.434999465942383,6.833749771118164,7.00499963760376,-0.7950000762939453,1,0.16020152363041573,1.827958058809957,10.359999656677246,-6.515151865445052,10.720000267028807,-1.0200990286907166,11.489999771118164,0.16020152363041573
4593,2008-10-08,9.475000381469727,9.9399995803833,9.170000076293944,9.664999961853027,4696400.0,-0.04534003028888789,1.081083066454457,1.1176440889048576,8.999280453039972,27.420212440616012,2.979585632815354,4.326329512051469,6.3088765784452985,7.536488066669726,38.886238742050026,0.7699995040893572,-1.2954902666867465,-3.863499641418457,-7.727547251329625,0.0005479684927092165,-5.795523446374041,-1.931475836462873,3.7355249464429807,9.298790548970508,-25.139051902557597,1.9320238049555833,10,2.4449996948242188,3.427499771118164,7.427499294281006,7.4549994468688965,0.5450000762939453,2,0.10712394182415785,-6.6399993896484375,9.925000190734863,1.827958058809957,10.359999656677246,-6.515151865445052,10.720000267028807,0.10712394182415785
4594,2008-10-09,9.274999618530273,10.220000267028807,9.140000343322754,9.640000343322754,3259000.0,-0.021108259091006998,-2.4015784454339917,1.9210606889559252,4.398829357896204,23.454561846766886,2.5940799421035727,4.311035879950101,6.398229242077576,7.683701387881765,39.91122248029558,1.079999923706053,-1.4681521816260172,-3.786500406265258,-7.984720788370858,0.4117199758403398,-5.885610597318056,-1.68739021521246,3.369852174155806,6.279037170239324,-19.045004464043096,2.099110191052799,10,2.3050007820129395,3.27500057220459,7.532500267028809,7.65500020980835,0.3450002670288086,3,0.0781671602466989,1.081083066454457,9.475000381469727,-6.6399993896484375,9.925000190734863,1.827958058809957,10.359999656677246,0.0781671602466989
4595,2008-10-10,9.6850004196167,10.020000457763672,8.529999732971191,8.96500015258789,4598600.0,0.044204939940622356,1.1438854054246903,-1.9725995542561225,11.27880489420356,20.695915194046414,1.665531910113172,3.666061504960579,5.888767516154065,7.227631356423547,41.44771776335895,1.4900007247924805,-1.739476761117384,-3.1079996109008796,-7.453690024627875,1.2376908028261138,-5.280844817764375,-0.9351544040373838,2.3990751411712488,47.92534272920238,23.897608075216517,2.1728452068634967,10,1.1424994468688965,2.5199995040893555,6.6712493896484375,7.244999408721924,-0.2850008010864258,4,0.08569952377337153,-2.4015784454339917,9.274999618530273,1.081083066454457,9.475000381469727,-6.6399993896484375,9.925000190734863,0.08569952377337153
4596,2008-10-13,10.414999961853027,10.4399995803833,9.795000076293944,10.050000190734863,2819400.0,0.07537423960847067,2.108438773962569,0.5069439385410113,20.82429997694082,19.137535277286897,0.5952355264263645,2.755199176640941,5.071219487776354,6.453583395510385,42.588762292497385,0.7549991607666016,-2.032854486032072,-2.1735000610351562,-6.5646731339792765,2.217673011908964,-4.369086597507216,0.022086475436903896,1.029341949927904,81.60172668689887,56.78403829722296,2.19558653647206,10,0.33500003814697266,1.7899999618530273,5.739999771118164,6.514999866485596,-1.3100004196166992,0,-0.01776288240943824,1.1438854054246903,9.6850004196167,-2.4015784454339917,9.274999618530273,1.081083066454457,9.475000381469727,-0.01776288240943824
4597,2008-10-14,10.085000038146973,10.56999969482422,9.920000076293944,10.550000190734863,2384600.0,-0.03168506240179969,1.5742601930013367,-1.273973819663993,17.189727309014145,17.475475307979007,0.5355510150775835,2.86756779212077,5.317219039859296,6.727748158653153,43.348171088923294,0.649999618530277,-2.2862242945326408,-2.2719999790191654,-6.679292234328244,2.1352922762899134,-4.475646106673704,-0.0683538513646269,0.8347602814482062,76.22550658105408,52.16587840929168,2.2036461276545394,10,0.4049997329711914,1.929999828338623,6.069999694824219,6.84499979019165,-1.7799997329711914,1,0.0009915943325740084,2.108438773962569,10.414999961853027,1.1438854054246903,9.6850004196167,-2.4015784454339917,9.274999618530273,0.0009915943325740084
4598,2008-10-15,9.260000228881836,10.164999961853027,9.199999809265137,10.135000228881836,3024000.0,-0.08180464116455499,1.0641726284095152,1.8817198126286947,14.671818226003865,16.25026572361298,0.9607076443322562,3.4886658375293216,6.033521296660908,7.479493440247936,44.025670374286165,0.9650001525878906,-2.465707062322867,-2.8539998054504387,-7.386161557154509,1.6781619462536295,-5.120080681302472,-0.5879189295984055,1.3099994659423846,35.784338703984595,13.114751930862532,2.266080875852034,10,0.6499996185302734,2.7549996376037598,6.8274993896484375,7.562499523162842,-1.4800000190734863,2,-0.01403888890147642,1.5742601930013367,10.085000038146973,2.108438773962569,10.414999961853027,1.1438854054246903,9.6850004196167,-0.01403888890147642
4599,2008-10-16,9.880000114440918,9.899999618530273,8.765000343322754,9.220000267028807,3433400.0,0.06695462961494414,2.242860373677456,-0.7542855398995556,22.709680372668856,16.001300651792654,0.09869064554543883,2.58454305856856,5.297536758962364,6.788062728479371,45.83282442363183,1.1349992752075195,-2.6420636113389406,-1.9694999217987057,-6.366143200912262,2.4271433573148498,-4.167821561355483,0.22882171775807159,0.6899995803833026,66.17649052519869,40.14176224606301,2.1983216395567777,10,-0.14500045776367188,2.1349997520446777,6.167499542236328,6.56749963760376,-1.890000343322754,3,0.01417007507096324,1.0641726284095152,9.260000228881836,1.5742601930013367,10.085000038146973,2.108438773962569,10.414999961853027,0.01417007507096324
4600,2008-10-17,10.09000015258789,10.279999732971193,9.505000114440918,9.664999961853027,2426400.0,0.02125506434357516,-1.0805362082671464,0.6439398318064891,28.82224222434523,16.788313072855168,-0.23476045346731134,2.054170407737102,4.984173766234807,6.498345904628991,48.08125710582986,0.7749996185302752,-2.76975417645631,-1.4892498970031731,-5.597398722561298,2.6188989285549527,-3.5433243097822356,0.5648245157758893,-1.5600004196166992,73.40721802270743,44.38468032461761,2.054074412779063,10,-0.4050002098083496,1.924999713897705,5.78249979019165,6.125,-1.4350004196166992,4,-0.046580798802888235,2.242860373677456,9.880000114440918,1.0641726284095152,9.260000228881836,1.5742601930013367,10.085000038146973,-0.046580798802888235
4601,2008-10-20,9.979999542236328,10.364999771118164,9.59000015258789,10.119999885559082,2312400.0,-0.010901943378400225,1.4603158023805523,-0.32941242468781207,28.59216104774046,17.498538206872567,-0.20599394369533108,1.9009168927909172,4.964996678276908,6.524226836099999,49.69890941456155,0.7749996185302734,-2.768498352910356,-1.3702504634857178,-5.284841823122131,2.544340896150695,-3.3275461433039233,0.5870452163324877,-1.4149998092651366,67.31299919320702,37.429106425093025,1.9572956798182064,10,-0.42999982833862305,2.0350003242492676,5.892500400543213,6.08750057220459,-1.044999122619629,0,-0.05811622748592704,-1.0805362082671464,10.09000015258789,2.242860373677456,9.880000114440918,1.0641726284095152,9.260000228881836,-0.05811622748592704
4602,2008-10-21,9.420000076293944,9.975000381469727,9.399999618530273,9.96500015258789,1835800.0,-0.056112173509869634,1.0353990068293144,3.8928481413614477,28.243729882258478,19.636810365674624,0.30713665919837396,2.1763420807609037,5.387937385242209,6.988491705056527,51.223809790320864,0.5799999237060547,-2.716802843716142,-1.6787499427795431,-5.396176677732301,2.0386767921732147,-3.537463310255923,0.17996342469683668,-0.783000341796873,40.93749795108949,9.506186039016502,1.8587133674763792,10,0.12999963760376154,2.594999790191652,6.337500095367433,6.647500038146974,0.625,1,-0.03343954686904249,1.4603158023805523,9.979999542236328,-1.0805362082671464,10.09000015258789,2.242860373677456,9.880000114440918,-0.03343954686904249
4603,2008-10-22,9.020000457763672,9.404999732971193,8.770000457763674,9.395000457763672,2122600.0,-0.042462804170978474,2.215198002829618,0.6880732981727931,30.73323422658349,22.562855351084323,0.7105265745641791,2.2452906278520786,5.643887908716657,7.284748521704714,52.99182777444334,0.6499996185302699,-2.6157534926613746,-1.795499563217163,-5.213621203168174,1.6226220767338475,-3.5045603831926684,-0.08643874324165779,-0.3138807218017572,15.937512852256125,-18.496166142183952,1.709060819975505,10,0.5299992561340332,2.994999408721924,6.47624945640564,6.9549994468688965,1.1599998474121076,2,-0.07926830557668962,1.0353990068293144,9.420000076293944,1.4603158023805523,9.979999542236328,-1.0805362082671464,10.09000015258789,-0.07926830557668962
4604,2008-10-23,8.399999618530272,9.25,8.010000228881836,9.06999969482422,3872400.0,-0.06873623145991692,1.4077649407333472,1.786666870117197,31.46964688310804,24.806282238740376,1.3335979999358543,2.4929903137226663,6.106280241724548,7.798423813396171,55.56422567311861,1.239999771118164,-2.508017361670337,-2.0980003833770766,-5.135836029402052,0.9398352626478985,-3.616918206389565,-0.5790825603645882,1.9650001525878924,16.56048685589505,-21.12957365022875,1.5189178230124878,10,0.8900003433227557,3.3550004959106463,6.953750371932985,7.452500343322756,0.02000045776367365,3,-0.07380945677118989,2.215198002829618,9.020000457763672,1.0353990068293144,9.420000076293944,1.4603158023805523,9.979999542236328,-0.07380945677118989
4605,2008-10-24,8.564999580383299,9.010000228881836,8.0,8.055000305175781,3315600.0,0.01964285349359307,-2.258065855838257,-0.7611928613926993,35.20197923962051,26.4038021568159,1.1097169959486788,1.9934798514147598,5.7696055480514,7.537037623066306,57.70130778269608,1.010000228881836,-2.2658863890053507,-1.6557504177093527,-4.291045808701808,0.9795449732831036,-2.9733981132055813,-0.3381027222131241,1.7529001998901386,23.890047994219003,-15.253919141409497,1.3176476954962282,10,0.7200002670288104,3.185000419616701,6.788750410079958,7.287500381469728,0.10500049591064631,4,-0.06713366461594183,1.4077649407333472,8.399999618530272,2.215198002829618,9.020000457763672,1.0353990068293144,9.420000076293944,-0.06713366461594183
4606,2008-10-27,8.109999656677246,8.75,8.085000038146973,8.454999923706055,2151600.0,-0.0531231694100901,-2.36709264172946,-0.6764720731974151,35.08627577467023,28.392307541888798,1.3447866572551774,2.176100706251285,6.042975717675269,7.892506009332983,58.81941840091089,0.6649999618530273,-1.9780206348144826,-1.8670003414154053,-4.321368010791939,0.5873673279611298,-3.0941841761036724,-0.6398165067271382,2.115184132385254,5.569601793969689,-35.846746594426634,1.2271838346882675,10,1.072500228881836,3.640000343322754,7.148750305175781,7.742500305175781,0.5399999618530256,0,0.0672009986887272,-2.258065855838257,8.564999580383299,1.4077649407333472,8.399999618530272,2.215198002829618,9.020000457763672,0.0672009986887272
4607,2008-10-28,8.970000267028809,8.970000267028809,8.079999923706055,8.239999771118164,3141000.0,0.1060420032994076,1.4383554485466927,-2.115941828675997,46.11239434150459,31.885704888055542,0.34642019638939203,1.058484512638934,5.011462400988281,6.942552736999545,59.39597289000178,0.8900003433227539,-1.7753225649774294,-0.8089997291564934,-2.8672760007210485,1.2492765424080607,-1.838137864938771,0.2201384066257841,1.166176170471191,69.03917803439872,22.58692807355129,1.029138135782277,10,0.21249961853027344,2.5924997329711914,6.288749694824219,6.882499694824219,-0.6599998474121076,1,-0.0039018780791745256,-2.36709264172946,8.109999656677246,-2.258065855838257,8.564999580383299,1.4077649407333472,8.399999618530272,-0.0039018780791745256
4608,2008-10-29,9.399999618530273,9.710000038146973,8.755000114440918,8.984999656677246,3077800.0,0.047937495953263465,-1.1828593475988634,0.5684927122348493,50.929367977022196,35.021225732983694,-0.0688747254802422,0.4088385342781713,4.424789458004568,6.426583028249652,59.58443032445875,0.9549999237060547,-1.667229901940594,-0.22625036239623952,-1.8574846434721675,1.4049839186796884,-1.0418675029342044,0.5893667781417253,0.6507297614697265,81.87132089466918,29.08422176967276,0.8156171405379642,10,-0.2174997329711914,2.1625003814697266,5.858750343322754,6.452500343322754,-0.8199996948242188,2,0.06861707275946882,1.4383554485466927,8.970000267028809,-2.36709264172946,8.109999656677246,-2.258065855838257,8.564999580383299,0.06861707275946882
4609,2008-10-30,10.130000114440918,10.145000457763672,9.635000228881836,9.635000228881836,3537600.0,0.07765963037611101,-1.0606074617807704,1.1927709182161004,53.158266075266766,37.72522838308609,-0.8489606487449137,-0.45141827812810575,3.5422394477752768,5.6180559138394095,59.072641702670126,0.7450008392333984,-1.4809638031279242,0.5717501163482659,-0.8295362131673834,1.9730364458639151,-0.12889304840955873,1.2723932811060905,-2.130000114440918,99.3006834442174,44.002580812176845,0.7006431647578245,10,-0.9475002288818359,1.432499885559082,5.057499885559082,5.722499847412109,-0.5850000381469744,3,0.004935852928923845,-1.1828593475988634,9.399999618530273,1.4383554485466927,8.970000267028809,-2.36709264172946,8.109999656677246,0.004935852928923845
4610,2008-10-31,10.28499984741211,10.425000190734863,9.93000030517578,10.170000076293944,2424400.0,0.015301059350456558,1.506325629907201,0.23232282364727888,48.99536237190437,39.992250752437634,-1.0877827614232967,-0.6753011389158061,3.231895361493944,5.392218062247915,58.0547015831254,0.4949998855590838,-1.1641843224696693,0.748499870300293,-0.5889097571413515,2.0859094977419375,0.07979505657947072,1.4172046840211152,-2.242099838256836,94.02983678547129,40.32155320588213,0.6687048137208227,10,-1.0724997520446777,1.0500001907348633,4.861249923706055,5.567500114440918,-0.8599996566772461,4,-0.1813320173832994,-1.0606074617807704,10.130000114440918,-1.1828593475988634,9.399999618530273,1.4383554485466927,8.970000267028809,-0.1813320173832994
4611,2008-11-03,11.130000114440918,11.229999542236328,10.1899995803833,10.239999771118164,2390400.0,0.0821585104098399,-1.1010084857685887,7.73914882324636,57.48031485312461,43.24076019364498,-1.9584526241490234,-1.5385388213524287,2.243969689673449,4.483368388202194,56.2332251771071,1.0399999618530273,-0.9388179157278973,1.5550001144409187,0.08047236772974742,3.02952786115209,0.817736241085333,2.2922639877965043,-2.9918160980224613,96.82541460617485,44.066624696412816,0.7372638733555856,11,-1.515000343322754,-0.11999988555908203,4.016249656677246,4.722499847412109,-1.1649999618530273,0,-0.2210242599148925,1.506325629907201,10.28499984741211,-1.0606074617807704,10.130000114440918,-1.1828593475988634,9.399999618530273,-0.2210242599148925
4612,2008-11-04,11.515000343322756,11.635000228881836,11.050000190734863,11.239999771118164,2500600.0,0.03459121517728536,1.2718432938222315,0.30898928777700946,67.22688891961758,47.295610715093204,-2.251828940552503,-1.8954956823601243,1.732400455744715,4.0227767434969355,54.1483432862734,0.5850000381469727,-0.7946589617428774,1.8605003356933612,0.15340686651267355,3.5675938048740488,1.0069536011030173,2.714047070283705,-3.191307395355226,95.83333747254468,39.23672523122538,0.8535467345903437,11,-1.6975002288818377,-0.9525003433227557,2.9524993896484375,3.68749952316284,-1.7899999618530291,1,-0.24880596086597795,-1.1010084857685887,11.130000114440918,1.506325629907201,10.28499984741211,-1.0606074617807704,10.130000114440918,-0.24880596086597795
4613,2008-11-05,10.489999771118164,11.369999885559082,10.385000228881836,11.34000015258789,2255200.0,-0.08901437617402785,1.1648347732769933,-3.090904046691777,54.388485654752145,49.842148356387,-1.113474065131964,-0.8332776079383031,2.6229206193643044,4.973521549275912,51.91518696810241,1.1300001144409197,-0.6585973392275299,0.7847497940063484,-0.9598133143491356,2.5293129023618315,-0.08753176017139275,1.6570313481840895,-1.9014022406774895,42.749977111816406,-12.112912543123656,0.8722815541777417,11,-0.6724996566772461,-0.004999637603759766,3.533750057220459,4.322500228881836,-0.4099998474121076,2,-0.20781691125519342,1.2718432938222315,11.515000343322756,-1.1010084857685887,11.130000114440918,1.506325629907201,10.28499984741211,-0.20781691125519342
4614,2008-11-06,10.0,10.65999984741211,9.9350004196167,10.479999542236328,1661400.0,-0.04671113267964666,-1.377052358394697,0.5647050903746256,49.37759243054469,51.4172164887119,-0.41643941949028296,-0.3016431157881172,2.9644929979956807,5.384704349600909,50.14687158366809,0.7249994277954102,-0.48097393434354707,0.2585000038146976,-1.478533645084756,1.9955336527141512,-0.61001682063503,1.1270168282644253,-1.1676902536840323,4.105554132346609,-46.411769332078975,0.8685168244497269,11,-0.1424999237060547,0.22499990463256836,4.023749828338623,4.8125,-0.039999961853027344,3,-0.14200000762939458,1.1648347732769933,10.489999771118164,1.2718432938222315,11.515000343322756,-1.1010084857685887,11.130000114440918,-0.14200000762939458
4615,2008-11-07,10.515000343322754,10.6899995803833,10.114999771118164,10.114999771118164,1741400.0,0.051500034332275346,-1.8749949336124416,-0.8333353201567206,53.503606537146005,53.46358657343143,-0.699279933970864,-0.791873471097702,2.2917389154199803,4.802661867227625,48.05326531672024,0.6899995803833008,-0.2850663915247491,0.7320003509521484,-1.0386833471471455,2.5026840490514424,-0.15334149809749853,1.6173422000017954,-1.4584753584015164,34.11764639884123,-13.685445857372912,0.8853418490496465,11,-0.6575002670288086,-0.6975002288818359,3.3562493324279785,4.1449995040893555,0.034999847412109375,4,-0.092249190238475,-1.377052358394697,10.0,1.1648347732769933,10.489999771118164,1.2718432938222315,11.515000343322756,-0.092249190238475
4616,2008-11-10,10.229999542236328,10.779999732971193,10.03499984741211,10.65999984741211,1801400.0,-0.027104212247354487,1.223880002163553,-1.0749992251407263,55.50271188083429,54.50695518891251,-0.09156082373261754,-0.5496225024458816,2.414033635626696,5.013492475582149,46.471427184929766,0.7449998855590838,-0.04236500655730602,0.45624957084655726,-1.302424988813927,2.2149241305070415,-0.42308770898368486,1.3355868506767994,-0.9671965377982428,17.35289151280252,-30.024911030590342,0.879337279830242,11,-0.03499937057495117,-0.41249942779541016,3.1600003242492676,4.0425004959106445,0.6550006866455078,0,-0.07869006720654148,-1.8749949336124416,10.515000343322754,-1.377052358394697,10.0,1.1648347732769933,10.489999771118164,-0.07869006720654148
4617,2008-11-11,10.095000267028807,10.609999656677246,9.96500015258789,10.130000114440918,1850000.0,-0.013196410679213955,-3.3728768628972294,0.08139493621476257,57.57575390989546,55.24544251478732,0.24563269901134355,-0.4361998129869171,2.394298635801233,5.068791766231948,45.02864124534144,0.6449995040893555,0.170943449374656,0.3207502841949452,-1.4383025189650347,2.079803087354925,-0.5587761173850438,1.2002766857749343,-0.6424214846352214,11.149819300248563,-38.54414266655495,0.8795264015799897,11,0.5399999618530291,-0.27750015258788885,2.7724995613098162,3.654999732971193,0.09499931335449396,1,-0.012877673204775286,1.223880002163553,10.229999542236328,-1.8749949336124416,10.515000343322754,-1.377052358394697,10.0,-0.012877673204775286
4618,2008-11-12,9.130000114440918,10.204999923706056,9.05500030517578,10.005000114440918,2863800.0,-0.09559188975355137,-1.2439025297965176,25.000108991824344,54.90591633022096,55.43962587644889,1.3056039275051887,0.5465854119789206,3.2072469312909213,5.939448303620557,43.455635652546356,1.149999618530277,0.4157052313213647,-0.6377498626708977,-2.405741718596742,1.1302419932549466,-1.521745790633819,0.24624606529202353,2.505000114440918,4.347816472089493,-47.49097219623707,0.8839959279629221,11,1.2150001525878906,0.6875,3.737499713897705,4.619999885559082,1.1549997329711914,2,0.06516979841957471,-3.3728768628972294,10.095000267028807,1.223880002163553,10.229999542236328,-1.8749949336124416,10.515000343322754,0.06516979841957471
4619,2008-11-13,10.020000457763672,10.045000076293944,8.8149995803833,9.18000030517578,4027600.0,0.09748086880251416,1.7640479537778457,-0.9600001743861627,58.90998496196693,56.54125060867807,0.4451740268381421,-0.3503513772423492,2.1964188802394204,4.963712818469739,41.68733925087377,1.2300004959106428,0.5536820470956663,0.24525046348571777,-1.5257187875949434,2.016219714566379,-0.6402341620546128,1.1307350890260484,1.5633997726440434,61.323195104763364,5.703328402813781,0.885484625540331,11,0.20499944686889648,-0.2025003433227539,2.391249656677246,3.502499580383301,0.01999950408935547,3,0.005987970379372154,-1.2439025297965176,9.130000114440918,-3.3728768628972294,10.095000267028807,1.223880002163553,10.229999542236328,0.005987970379372154
4620,2008-11-14,9.619999885559082,10.109999656677246,9.364999771118164,9.890000343322754,2058600.0,-0.03992021496313025,1.0985939330116805,-0.32142905799701116,59.30949297232793,56.74449262192289,0.8279970026147829,0.013315243048371173,2.4665182087371136,5.267277316003732,40.37931134953239,0.744999885559082,0.6213612930417582,-0.13125009536743093,-1.8970716480481844,1.6345714573133234,-1.0141608717078086,0.7516606809729467,1.8526643188476566,40.966933468966964,-20.11712959452867,0.8829107763403771,11,0.6050000190734863,0.19750022888183594,2.445000410079956,3.887500286102295,0.30500030517578125,4,0.035343051625008615,1.7640479537778457,10.020000457763672,-1.2439025297965176,9.130000114440918,-3.3728768628972294,10.095000267028807,0.035343051625008615
4621,2008-11-17,9.399999618530273,9.725000381469727,9.149999618530273,9.515000343322754,2329800.0,-0.0228690508987488,1.1495323437714464,0.42592788821543115,52.878174205734425,55.150190987046976,0.8680771445801554,0.19777549631498026,2.55444513860372,5.401117388775571,39.18980584843369,0.5750007629394531,0.6124613730126107,-0.3222503662109375,-2.0913017206938953,1.4468009882720203,-1.2067760434524164,0.5622753110305414,1.9663580009155268,32.59052998787585,-26.351793988969526,0.8845256772414791,11,0.692500114440918,0.41750049591064453,2.1162502765655518,3.8025002479553223,0.5799999237060547,0,0.12234049136955139,1.0985939330116805,9.619999885559082,1.7640479537778457,10.020000457763672,-1.2439025297965176,9.130000114440918,0.12234049136955139
4622,2008-11-18,9.104999542236328,9.494999885559082,8.720000267028809,9.425000190734863,2041000.0,-0.031382988113362265,2.3695632793954533,2.7825967973330457,47.9890936626124,54.43914743236478,0.877551537449202,0.4932560183031711,2.7276622321084503,5.611598429116787,37.95403960358337,0.7749996185302734,0.61874169198183,-0.6015004158020023,-2.3874107474394,1.1844099158353956,-1.4944555816207004,0.29145475001669574,2.159303755646972,25.925883112254205,-28.872012887275872,0.8929551658186987,11,0.6450004577636719,0.7125005722045898,2.372500419616699,4.097500324249268,0.9600000381469727,1,0.19549706492443297,1.1495323437714464,9.399999618530273,1.0985939330116805,9.619999885559082,1.7640479537778457,10.020000457763672,0.19549706492443297
4623,2008-11-19,8.305000305175781,9.460000038146973,8.289999961853027,9.140000343322754,1848400.0,-0.08786373171678985,-1.7052002218255626,2.6093698311701856,37.67724912221415,53.13910928699472,1.4919036581393925,1.3037886631227735,3.391170106241578,6.324283036243319,36.460651774700786,1.1700000762939453,0.4599408882719018,-1.365749645233155,-3.2361488757533525,0.5046495852870425,-2.3009492604932547,-0.43055002997305536,2.80664481085625,0.8241948262635662,-46.34734065322375,0.935199615260099,11,1.2299995422363281,1.5124998092651367,2.9474995136260986,4.8974995613098145,1.599999427795412,2,0.22697160818076845,2.3695632793954533,9.104999542236328,1.1495323437714464,9.399999618530273,1.0985939330116805,9.619999885559082,0.22697160818076845
4624,2008-11-20,7.78000020980835,8.350000381469728,7.744999885559082,8.210000038146973,3040800.0,-0.06321493992483596,-1.4199996757510487,0.5149698307713568,33.89068172118361,50.95989541855446,1.865005356138898,1.8761495457127726,3.770119393043357,6.765932968383304,34.692770547650554,0.6050004959106463,0.16216376245869313,-1.8597497701644894,-3.836364435886015,0.11686489555703616,-2.848057103025253,-0.8714424373037257,3.105913293889362,1.4799292869580085,-38.12172209364677,0.9883073328607629,11,1.482499599456787,1.9099998474121094,3.182499647140503,5.422499656677246,2.619999408721924,3,0.3219793791837786,-1.7052002218255626,8.305000305175781,2.3695632793954533,9.104999542236328,1.1495323437714464,9.399999618530273,0.3219793791837786
4625,2008-11-21,7.989999771118164,8.210000038146973,7.2150001525878915,7.9650001525878915,4175600.0,0.026992230802907358,3.279567995930987,-0.058138670954504326,28.011206071885667,47.905283662004614,1.4071442228366298,1.70845721039111,3.4057608607010934,6.478387026733133,32.933804744036784,0.9949998855590811,0.026512171153832753,-1.6210002183914192,-3.678506751767559,0.4365063149847206,-2.64975348507949,-0.5922469517033484,2.5818223707656838,30.876476010343733,-1.425337893578007,1.0287532666880699,11,0.9225001335144043,1.4350004196166992,2.884999990463257,5.212500095367432,2.8150005340576154,4,0.2565707446131722,-1.4199996757510487,7.78000020980835,-1.7052002218255626,8.305000305175781,2.3695632793954533,9.104999542236328,0.2565707446131722
4626,2008-11-24,8.654999732971191,8.774999618530272,7.735000133514403,8.0,2602400.0,0.08322903390521175,1.3240224832840586,26.200389105059298,30.727761365527755,44.922173379297085,0.5534352351813361,1.1450901375465534,2.608677600626729,5.7379623098564565,30.77646078905695,1.0399994850158683,-0.02429522175436638,-0.9832502603530884,-2.970282727859228,1.0037822071530522,-1.9767664941061582,0.010265973399981476,1.5140037701971423,63.15788372951951,37.28577617098704,0.9935162337530703,11,0.055000305175783026,0.7700004577636719,2.195000171661377,4.547500133514404,2.494999885559082,0,0.1467360481740525,3.279567995930987,7.989999771118164,-1.4199996757510487,7.78000020980835,-1.7052002218255626,8.305000305175781,0.1467360481740525
4627,2008-11-25,8.9350004196167,8.975000381469727,8.305000305175781,8.399999618530272,2374400.0,0.032351322389860604,1.1788594688893197,0.816795449151669,38.35206677976456,43.082856762579716,0.10234727734338023,0.9089344486441373,2.1903540120603218,5.394177175171237,28.78523985250125,0.6700000762939453,-0.15638372399902423,-0.7014995813369751,-2.6910701059872633,1.288070943313313,-1.6962848436621183,0.2932856809881681,0.8795226814819816,76.61471513173237,50.69322773975986,0.9947852623251439,11,-0.27250051498413086,0.48999977111816406,1.8474993705749512,4.2674994468688965,2.169999122619629,1,0.11695568814136204,1.3240224832840586,8.654999732971191,3.279567995930987,7.989999771118164,-1.4199996757510487,7.78000020980835,0.11695568814136204
4628,2008-11-26,10.045000076293944,10.0600004196167,8.689999580383299,8.699999809265138,2937200.0,0.12423050974236682,-1.0073261711149295,2.5140154263274175,50.30843091117521,42.12712853471397,-0.9657713756321886,-0.15838633076133668,0.9712593995220278,4.2210107764763976,27.390774251004185,1.3700008392334002,-0.26921167657842915,0.376250052452086,-1.6180837762149771,2.370583881119148,-0.6209168618814456,1.3734169667856175,-2.829999923706052,99.47274720861726,67.86735924893466,0.9971669143335312,11,-1.3825001716613752,-0.6199998855590803,0.7374997138977069,3.157499790191652,1.4149999618530291,2,0.0019909909345401378,1.1788594688893197,8.9350004196167,1.3240224832840586,8.654999732971191,3.279567995930987,7.989999771118164,0.0019909909345401378
4629,2008-11-28,10.18000030517578,10.18000030517578,9.675000190734863,9.94499969482422,889400.0,0.013439544833895534,3.297862151808374,0.17472160869580414,47.57772961826552,40.82359927315147,-1.2021027924949017,-0.3050907697611205,0.6926338042699971,4.032408164263844,26.508991112723955,0.5050001144409162,-0.3943532833757697,0.5087502717971777,-1.4881418107266615,2.505642354321016,-0.4896957694647419,1.5071963130590973,-2.9081001472473123,100.0,65.8739576432126,0.9984460412619193,11,-1.4825000762939435,-0.7550001144409162,0.6024994850158709,3.0224995613098162,0.8549995422363299,4,-0.02701380785467844,-1.0073261711149295,10.045000076293944,1.1788594688893197,8.9350004196167,1.3240224832840586,8.654999732971191,-0.02701380785467844
4630,2008-12-01,8.420000076293945,9.619999885559082,8.380000114440918,9.4350004196167,3989200.0,-0.17288803301774003,-1.2648392122913348,-4.3191391792741385,39.21335284936618,39.305285789110556,0.41323236239659344,1.378711681894396,2.2751187482208053,5.721241486336659,26.322620338106407,1.8000001907348615,-0.4752954036936643,-1.1579999685287472,-3.207699400280422,0.8916994632229267,-2.1828496844045837,-0.1331502526529107,-1.0317759124755854,28.016355610890812,-7.891347806940047,1.024849715875837,12,0.2775001525878906,1.005000114440918,2.1024999618530273,4.522500038146973,2.5699996948242188,0,0.2351543378023131,3.297862151808374,10.18000030517578,-1.0073261711149295,10.045000076293944,1.1788594688893197,8.9350004196167,0.2351543378023131
4631,2008-12-02,8.670000076293945,8.774999618530272,8.369999885559082,8.524999618530272,2682400.0,0.029691211132391926,1.281691578641979,-0.14285754553441152,41.622574886691616,38.59789481400825,0.0545262352718936,0.9854918446251304,1.876990943513544,5.4135795236337,27.167670365307917,0.40499973297118963,-0.6721121219840143,-0.7849999666213989,-2.7353954234106013,1.1653954901678034,-1.760197695016,0.19019776177320225,-1.1701048668212888,19.466654459635436,-18.76422448163696,0.9751977283946012,12,0.027500152587890625,0.755000114440918,1.8474998474121094,4.267499923706055,2.189999580383301,1,0.24625146598550618,-1.2648392122913348,8.420000076293945,3.297862151808374,10.18000030517578,-1.0073261711149295,10.045000076293944,0.24625146598550618
4632,2008-12-03,8.649999618530272,8.854999542236328,8.305000305175781,8.510000228881836,3040800.0,-0.0023068578532496886,1.0,0.9655099839519898,46.825394122238805,39.614355369566546,0.003573300600795193,0.8219924185802601,1.7491233060524483,5.37896861106959,28.49535193966865,0.5499992370605469,-0.85723311021518,-0.6617503881454478,-2.3824121071105733,1.0589113308196776,-1.5220812476280106,0.19858047133711487,-1.0429002052294898,18.399963378906172,-23.120651028594892,0.8603308594825627,12,0.047500610351564276,0.7750005722045916,1.8162503242492694,4.287500381469728,2.050000190734865,2,0.2890173537862859,1.281691578641979,8.670000076293945,-1.2648392122913348,8.420000076293945,3.297862151808374,10.18000030517578,0.2890173537862859
4633,2008-12-04,8.310000419616701,8.770000457763674,8.135000228881836,8.449999809265138,1912000.0,-0.039306267503782855,-1.5918388795683824,-1.0000000000000127,37.80313849989893,40.0490727894238,0.3848247926456754,1.0438145167294994,1.9266789384083918,5.664778849468856,29.36430791380657,0.6350002288818377,-0.9789688833196752,-0.8927496194839453,-2.574905156251475,0.7894059172835846,-1.7338273878677093,-0.05167185110018124,-0.5999849706409188,8.557466220344088,-29.200055817272194,0.8410777683837648,12,0.38749980926513494,1.1149997711181623,2.06249952316284,4.627499580383299,2.299999237060545,3,0.33634163435439945,1.0,8.649999618530272,1.281691578641979,8.670000076293945,-1.2648392122913348,8.420000076293945,0.33634163435439945
4634,2008-12-05,8.579999923706055,8.600000381469728,7.9749999046325675,8.204999923706055,2289200.0,0.032490913412229094,2.01204384594171,-2.67858310626703,42.441859820393155,41.65247876148019,0.26847186246835264,0.6977516796598824,1.4919285997989107,5.334105717616753,29.96482702859289,0.6250004768371609,-1.0351270628316591,-0.5517501115798957,-2.2119476034562773,1.1084473802964867,-1.3818488575180865,0.27834863435829504,-0.7711850804822724,36.778117087438055,-0.5497479395068936,0.8300987459381911,12,0.3775002956390363,0.8450002670288086,1.7925000190734863,4.357500076293945,1.2500000000000018,4,0.33566435198718825,-1.5918388795683824,8.310000419616701,1.0,8.649999618530272,1.281691578641979,8.670000076293945,0.33566435198718825
4635,2008-12-08,9.545000076293944,9.65999984741211,8.585000038146973,8.760000228881836,2822600.0,0.11247088125509741,1.1182274989100858,2.093332926432287,50.95082279278148,43.899485586730606,-0.5059622425990788,-0.3622154514996687,0.39062647403360273,4.307838902507866,30.165648191713778,1.0799999237060547,-0.9113254497674266,0.4617500543594346,-1.0808085711894382,2.0043086799083074,-0.3095292584150009,1.2330293671338701,-1.641337814592081,93.17508753570254,52.96574436104565,0.7712793127744363,12,-0.4674999713897705,-0.11999988555908025,0.8274998664855975,3.2500000000000018,-1.769999980926511,0,0.15610264632880866,2.01204384594171,8.579999923706055,-1.5918388795683824,8.310000419616701,1.0,8.649999618530272,0.15610264632880866
4636,2008-12-09,9.425000190734863,9.859999656677246,9.125,9.5,1608200.0,-0.012572015149283522,-1.1777761451506028,-0.09554117687078158,52.1476556889562,45.43232879886301,-0.2964234679221427,-0.3221321897500111,0.40638738707717437,4.363416122358547,30.413574189517295,0.7349996566772461,-0.6955140458023816,0.38200013637542796,-1.0741607357182534,1.8381610084691102,-0.3460802996714136,1.1100805724222695,-1.4500002861022958,76.92310221948124,33.46502535326648,0.728080436046841,12,-0.34750008583069025,0.0,0.8487498760223389,3.28749942779541,-1.8150000572204599,1,0.16604769747609716,1.1182274989100858,9.545000076293944,2.01204384594171,8.579999923706055,-1.5918388795683824,8.310000419616701,0.16604769747609716
4637,2008-12-10,9.96500015258789,10.05500030517578,9.375,9.600000381469727,2364400.0,0.05729442450132449,1.4954136146176475,-4.866675991505919,61.54381046099878,46.680704304398965,-0.7542728829134511,-0.9195147994110648,-0.23195281760459174,3.761319861463882,30.53563364013,0.6800003051757795,-0.4244139335039314,0.9285001039505012,-0.5089285972867685,2.36592880518777,0.20978575333186633,1.647214454569136,-1.9018002319335938,95.67307042035259,44.88792179233903,0.7187143506186345,12,-0.8875000476837176,-0.5399999618530273,0.3474998474121094,2.747499465942383,-2.7800002098083496,2,0.0898142990852766,-1.1777761451506028,9.425000190734863,1.1182274989100858,9.545000076293944,2.01204384594171,8.579999923706055,0.0898142990852766
4638,2008-12-11,9.725000381469727,10.154999732971193,9.619999885559082,9.779999732971193,3057000.0,-0.024084271695252957,-3.0377294663389525,-0.1506832492880147,64.08399986382,48.514734331682796,-0.6307709407306508,-0.666842937950701,-0.07979664557989707,3.925142118347077,29.8841688065059,0.5349998474121112,-0.2094945368294585,0.6587503194808964,-0.811090002532989,2.1285906414947817,-0.07616984152604545,1.3936704804878381,-1.577128445434571,80.27525755223714,22.292759187555717,0.7349201610069426,12,-0.6600005626678467,-0.43250036239624023,0.4649996757507324,2.9299993515014666,-2.135000228881835,3,0.10025700663757298,1.4954136146176475,9.96500015258789,-1.1777761451506028,9.425000190734863,1.1182274989100858,9.545000076293944,0.10025700663757298
4639,2008-12-12,10.079999923706056,10.18000030517578,9.404999732971193,9.5,1686400.0,0.03650380753843008,-1.0129873025152216,-10.545577499956343,64.82269772173271,51.36021709527907,-1.1191364368302903,-1.0720832639349336,-0.4892162071535555,3.489907017521821,29.097987213279612,0.7750005722045863,-0.07636953059267526,1.010749888420106,-0.4675075626941432,2.489007339534356,0.27162116286298144,1.7498786139772307,-1.8508428529052754,93.73038465654898,30.984085734915027,0.739128725557125,12,-1.0024998188018834,-1.0824999809265137,0.07125020027160467,2.4674997329711896,-2.6250000000000018,4,0.052579338986376456,-3.0377294663389525,9.725000381469727,1.4954136146176475,9.96500015258789,-1.1777761451506028,9.425000190734863,0.052579338986376456
4640,2008-12-15,9.960000038146973,10.25,9.729999542236328,10.149999618530273,1530000.0,-0.01190475064160157,1.6666666666666667,-0.3275855265105042,60.030749220127426,53.405569798994165,-0.8467606636240887,-0.9753100461480244,-0.40132958973742205,3.539176324919536,28.332972436569058,0.5200004577636719,-0.1265889324607059,0.8737499952316288,-0.638602257718329,2.3861022481815866,0.11757386875664899,1.6299261217066086,-1.6528092379711925,74.22222561306424,11.05178005074508,0.756176126474979,12,-0.8475000858306885,-0.9625000953674299,0.08124995231628418,2.5874996185302734,-2.4600000381469727,0,-0.013052220275402981,-1.0129873025152216,10.079999923706056,-3.0377294663389525,9.725000381469727,1.4954136146176475,9.96500015258789,-0.013052220275402981
4641,2008-12-16,10.550000190734863,10.550000190734863,9.604999542236328,9.604999542236328,1848200.0,0.059236962884355426,1.0,-4.973698608134358,61.84886351105592,55.07484417552939,-1.276249301109079,-1.5544342487213925,-1.0056435918983588,2.880439822564975,27.229550114216806,0.9450006484985352,-0.154684188410954,1.4062501192092896,-0.2380219151414753,3.0505221535600544,0.584114102033908,2.228386136384671,-2.1262408385696308,100.0,36.93852278500806,0.8221360171753823,12,-1.2875001430511475,-1.5525002479553205,-0.7125000953674316,1.9974994659423828,-3.015000343322755,1,-0.26303317963960504,1.6666666666666667,9.960000038146973,-1.0129873025152216,10.079999923706056,-3.0377294663389525,9.725000381469727,-0.26303317963960504
4642,2008-12-17,10.885000228881836,11.03499984741211,10.34000015258789,10.505000114440918,1759400.0,0.03175355754411968,1.0441186989064992,0.40211624726891076,56.9536447891006,57.20267820766291,-1.4090508105277664,-1.8437749673628439,-1.3373363920157981,2.4797898369802454,25.740097320645017,0.6949996948242188,0.0548235494543885,1.652250123023986,-0.16661449499597047,3.4711147410439436,0.7428178140140069,2.5616824320339653,-2.2911416096310333,90.79757006141544,31.005864182343203,0.9094323090099786,12,-1.380000352859497,-1.760000228881836,-0.8787500858306885,1.6624994277954102,-3.260000228881836,2,-0.3008727631146644,1.0,10.550000190734863,1.6666666666666667,9.960000038146973,-1.0129873025152216,10.079999923706056,-0.3008727631146644
4643,2008-12-18,10.1899995803833,10.979999542236328,10.050000190734863,10.979999542236328,2193800.0,-0.06384939218048402,1.3544288516674212,-2.0789466419380664,50.07575209147299,58.05088846000512,-0.4686065309517069,-1.0543723601091024,-0.6325292273154179,3.101398885157696,23.79725683267111,0.9299993515014648,0.22064002579102748,0.862999510765075,-0.9487876917501534,2.6747867132803043,-0.042894090492540116,1.76889311202269,-1.3520268383163678,48.159496459996234,-6.2757167258046564,0.9058936012576145,12,-0.37999963760375977,-1.0649995803833008,0.03625059127807617,2.3575000762939453,-2.439999580383301,3,-0.29489693438149533,1.0441186989064992,10.885000228881836,1.0,10.550000190734863,1.6666666666666667,9.960000038146973,-0.29489693438149533
4644,2008-12-19,10.28499984741211,10.649999618530273,10.125,10.125,2759800.0,0.009322892143361017,-5.5625014901175405,-0.20253146220009055,68.89564308961913,60.044757381875975,-0.3311414204951344,-1.0035336928118568,-0.7099692688035066,2.931776480509958,21.39905445299063,0.5249996185302734,0.34488013577489873,0.8327497959136956,-0.8719202581604879,2.537419849987878,-0.019585231123395275,1.6850848229507864,-1.2273243948106582,47.552458745258306,-9.802196126840045,0.8523350270370914,12,-0.2049999237060547,-1.1599998474121094,-0.2037496566772461,2.2624998092651367,-2.7799997329711914,4,-0.26203205977706734,1.3544288516674212,10.1899995803833,1.0441186989064992,10.885000228881836,1.0,10.550000190734863,-0.26203205977706734
4645,2008-12-22,10.039999961853027,10.380000114440918,9.779999732971193,10.31999969482422,1351000.0,-0.02382108791384463,1.9999976158176107,-1.750000000000011,63.894523993617156,61.349964971282745,-0.009545491435233089,-0.6293452209774628,-0.46311159744484165,3.1042831248524507,18.704744077852027,0.6000003814697248,0.581108223006984,0.48524990081787145,-1.0908995713566618,2.0613993729924047,-0.3028248352693943,1.2733246369051372,-0.7845920697705111,30.41960327156904,-30.416993221064228,0.7880747360872665,12,0.16499996185302734,-0.9149999618530273,-0.01874995231628418,2.2775001525878906,-2.630000114440919,0,-0.2574701242996692,-5.5625014901175405,10.28499984741211,1.3544288516674212,10.1899995803833,1.0441186989064992,10.885000228881836,-0.2574701242996692
4646,2008-12-23,9.925000190734863,10.390000343322754,9.850000381469727,10.125,1049600.0,-0.011454160513456713,-2.0857191124819825,0.7142857142857097,62.686576228584336,61.47693894545892,0.2054424578356766,-0.43671227249707734,-0.37108571204115215,3.148099387493424,16.72921571763942,0.5399999618530273,0.7712094066261272,0.30675010681152415,-1.2182736860021315,1.8317738996251798,-0.45576178959530367,1.069262003218352,-0.491633103119387,11.55382028218106,-52.3931598239444,0.7625118964068275,12,0.2949995994567871,-0.8000001907348633,0.09624981880187988,2.054999828338623,-2.5450000762939453,1,-0.24433250822490038,1.9999976158176107,10.039999961853027,-5.5625014901175405,10.28499984741211,1.3544288516674212,10.1899995803833,-0.24433250822490038
4647,2008-12-24,9.979999542236328,10.05500030517578,9.770000457763672,9.90999984741211,353800.0,0.005541496266449286,1.5908933277847392,-0.3499988079059676,67.6160288951318,61.869386615604675,0.1707507918436857,-0.4315337647088917,-0.438255012240063,3.026064311972876,14.974953038382303,0.2849998474121076,0.8281108916178788,0.30949950218200684,-1.1883231181627227,1.8073221225267364,-0.43941180799035706,1.0584108123543707,-0.3864691786411889,17.35530936902968,-51.383990671525055,0.7489113101723645,12,0.24000024795532227,-0.8549995422363281,-0.024999618530273438,1.9600005149841309,-2.7149996757507315,2,-0.24498996061840916,-2.0857191124819825,9.925000190734863,1.9999976158176107,10.039999961853027,-5.5625014901175405,10.28499984741211,-0.24498996061840916
4648,2008-12-26,10.0649995803833,10.074999809265137,9.920000076293944,9.984999656677246,647600.0,0.00851703828113859,2.0999828339278235,1.1428610354223434,66.30076693850401,62.03361652857926,0.1553927588707733,-0.5427876732544448,-0.5080919304357607,2.8672159100885164,14.539215932342486,0.15499973297119318,0.8914662010598917,0.393499565124511,-1.105402100885481,1.892401231134503,-0.35595126788048503,1.142950398129507,-0.32732226840646383,33.522659540111796,-37.63774511670953,0.7494508330049963,12,0.25500011444091797,-0.9399995803833008,-0.2812495231628418,1.8750004768371582,-3.059999465942383,4,-0.24242421084039223,1.5908933277847392,9.979999542236328,-2.0857191124819825,9.925000190734863,1.9999976158176107,10.039999961853027,-0.24242421084039223
4649,2008-12-29,9.904999732971193,10.015000343322754,9.800000190734863,10.015000343322754,827800.0,-0.015896657136871384,2.9090719933416564,-1.3750089407052206,54.7999966430656,61.452421797794614,0.3217988669530154,-0.4263033187022227,-0.3544630519844443,2.945619745712529,14.278279919238168,0.2649993896484375,0.8302281655023922,0.24724974632263397,-1.2369847917003352,1.731484284345603,-0.4948675226888515,0.9893670153341194,1.1300001144409162,21.7740806654805,-44.67655003347578,0.7421172690114848,12,0.41499996185302557,-0.7799997329711932,-0.2287497520446795,1.8450002670288068,-2.734999656677248,0,-0.21756686431780048,2.0999828339278235,10.0649995803833,1.5908933277847392,9.979999542236328,-2.0857191124819825,9.925000190734863,-0.21756686431780048
4650,2008-12-30,10.399999618530273,10.399999618530273,9.81999969482422,10.0,1421600.0,0.049974750015525204,1.9000023841880558,-3.636339991677129,61.818177614657685,61.44901225375036,-0.11647165985026575,-0.8067219798988141,-0.8569832848257164,2.377301078435398,12.79917247258756,0.5799999237060529,0.7812032999738037,0.6432496547698978,-0.7550133687831178,2.0415126783229134,-0.05588185700661086,1.3423811665464065,0.6103002357482907,100.0,33.43345480236623,0.6991315117765082,12,0.0025005340576171875,-1.2749996185302734,-0.9237496852874756,1.2225003242492676,-2.7849998474121094,1,-0.27836534714204886,2.9090719933416564,9.904999732971193,2.0999828339278235,10.0649995803833,1.5908933277847392,9.979999542236328,-0.27836534714204886
4651,2008-12-31,10.80500030517578,10.829999923706056,10.350000381469727,10.395000457763672,1936800.0,0.03894237514431187,1.0869586850878128,1.0250005960470117,60.52631830543296,61.84597597778729,-0.5380816733827398,-1.099968694092322,-1.261407037662524,1.8894951286099388,11.364288219688564,0.4799995422363299,0.706920184866215,0.941500329971312,-0.43321914042962284,2.316219800372247,0.2541405947708455,1.6288600651717786,0.1810935558319109,97.64154423341608,33.32101204672743,0.687359735200467,12,-0.4300003051757795,-1.4200003147125226,-1.6362502574920637,0.5524997711181658,-3.3100004196166974,2,-0.31420641942392247,1.9000023841880558,10.399999618530273,2.9090719933416564,9.904999732971193,2.0999828339278235,10.0649995803833,-0.31420641942392247
4652,2009-01-02,11.149999618530273,11.19499969482422,10.729999542236328,10.795000076293944,1504000.0,0.03192959774274451,1.0898897594595898,0.8658528642804721,67.39926100125805,63.770810301096745,-0.9404344454630156,-1.3155184595218454,-1.5837553813209482,1.4634947514330268,10.117067438168013,0.4650001525878924,0.7002554076060648,1.161499643325806,-0.20322920366186636,2.5262284903134784,0.4791352198319707,1.8438640668196413,-1.3499994277954102,96.77418693253782,33.04782486852877,0.6823644234938361,1,-0.6674995422363281,-1.5649998188018799,-2.0824995040893555,0.20750045776367188,-3.8999996185302734,4,-0.33811655901978355,1.0869586850878128,10.80500030517578,1.9000023841880558,10.399999618530273,2.9090719933416564,9.904999732971193,-0.33811655901978355
4653,2009-01-05,11.104999542236328,11.255000114440918,10.875,11.0600004196167,2853200.0,-0.004035881420045961,1.2028975091151843,0.126758255337896,63.5402861275026,63.17577063863935,-0.8403656094167644,-1.1071520187589385,-1.5032650700802446,1.4266492493432938,8.699589932610099,0.38000011444091797,0.6299268234164259,0.9767496109008782,-0.22722734663814137,2.1807265684398978,0.3747611321313684,1.578738089670388,-1.277099361419678,89.69068178213227,28.53028730214554,0.6019884787695102,1,-0.5924992561340332,-1.489999532699585,-2.0612494945526123,0.2525005340576172,-3.7799997329711905,0,-0.34579016965699316,1.0898897594595898,11.149999618530273,1.0869586850878128,10.80500030517578,1.9000023841880558,10.399999618530273,-0.34579016965699316
4654,2009-01-06,11.460000038146973,11.699999809265135,11.204999923706056,11.225000381469727,1935000.0,0.03196762814446319,-2.599991677041486,5.222316414114655,68.6567142934413,63.70490289417537,-1.1299954533036498,-1.3020859423559248,-1.7979309243658452,0.989360029830836,7.270606033350087,0.5950002670288068,0.5883303243690783,1.1877501010894775,0.07825304378803999,2.297247158390915,0.6330015724387579,1.7424986297401972,-1.575015859985351,87.23405550485646,26.580566702121843,0.554748528650719,1,-0.7249999046325684,-1.622500181198122,-2.416249990463257,-0.10249996185302734,-4.039999961853027,1,-0.38874344754595713,1.2028975091151843,11.104999542236328,1.0898897594595898,11.149999618530273,1.0869586850878128,10.80500030517578,-0.38874344754595713
4655,2009-01-07,11.03499984741211,11.510000228881836,10.9350004196167,11.375,1191000.0,-0.037085531354289936,-1.129632834713809,-1.4468112736643468,56.290526514740144,62.99423070374824,-0.6135310434172307,-0.8007922754253798,-1.3216099174965628,1.3224576991589352,6.953959553256165,0.5749998092651367,0.6409119288369958,0.6882499217987057,-0.41572021229688794,1.7922200558942993,0.13626485475090888,1.2402349888465025,-1.0411147313842761,50.74072268763909,-4.731808514998292,0.551985067047797,1,-0.2999997138977051,-1.1974999904632586,-1.9737496376037598,0.32250022888183594,-3.369999885559082,2,-0.35024919117009057,-2.599991677041486,11.460000038146973,1.2028975091151843,11.104999542236328,1.0898897594595898,11.149999618530273,-0.35024919117009057
4656,2009-01-08,10.989999771118164,11.175000190734863,10.854999542236328,11.020000457763672,1130800.0,-0.004077940817053927,-1.1333295186506196,0.08823727406343615,51.472644130530036,61.20052128545915,-0.4487663040010439,-0.666717762038104,-1.210085554191906,1.2738017204802023,6.8025967843246065,0.32000064849853516,0.5726826368078921,0.5649998664855964,-0.48438585621575214,1.614385589186945,0.040307005134922136,1.0896927278362707,-0.8937477734960932,26.804139928562982,-23.200333923970483,0.5246928613506738,1,-0.23999977111816406,-1.1524999141693133,-1.9287495613098145,0.36750030517578125,-3.8899998664855966,3,-0.3070973676332128,-1.129632834713809,11.03499984741211,-2.599991677041486,11.460000038146973,1.2028975091151843,11.104999542236328,-0.3070973676332128
4657,2009-01-09,10.859999656677246,11.100000381469727,10.4399995803833,11.015000343322754,1517600.0,-0.011828946055354783,3.0615338568259447,5.166571301417763,61.166667938232436,60.630065840984535,-0.20205956589382268,-0.49142418295238954,-1.0414248105611321,1.3103550921039968,6.637490894379737,0.6600008010864258,0.5515347362979472,0.39024977684021067,-0.6528552219698049,1.4333547756502263,-0.13130272256479714,0.9118022762452185,-0.6675227903565908,33.33333333333338,-16.206209560217395,0.5215524994050075,1,-0.1099996566772461,-1.0224997997283953,-1.7987494468688965,0.4975004196166992,-3.7499995231628427,4,-0.30985265906976356,-1.1333295186506196,10.989999771118164,-1.129632834713809,11.03499984741211,-2.599991677041486,11.460000038146973,-0.30985265906976356
4658,2009-01-12,10.699999809265137,10.9399995803833,10.56999969482422,10.859999656677246,1230800.0,-0.014732951424518137,1.3125014901175294,1.0322525072294346,56.76998399133759,60.84895332412587,0.0642435202188647,-0.26839537428399396,-0.8576887329069613,1.3816554664855474,6.579291329407762,0.36999988555908025,0.5447323323227025,0.18149995803833008,-0.8046307265380754,1.1676306426147356,-0.3115653842498727,0.6745653003265328,-0.41707156636781306,20.634935051763343,-27.95155796428849,0.49306534228820265,1,0.059999942779541016,-0.862499952316286,-1.638749599456787,0.6575002670288086,-3.68499994277954,0,-0.3224298944639027,3.0615338568259447,10.859999656677246,-1.1333295186506196,10.989999771118164,-1.129632834713809,11.03499984741211,-0.3224298944639027
4659,2009-01-13,10.609999656677246,10.81999969482422,10.475000381469727,10.65999984741211,1446000.0,-0.008411229363757489,-1.1562541909680837,0.31250149011754047,59.79380970296486,60.62402355615999,0.2958795902958311,-0.14403801143119566,-0.768042468454242,1.3809734572083414,6.244065561503188,0.34499931335449396,0.5109774048815119,0.06499981880187988,-0.8997690649662466,1.0297687025700064,-0.4173846230821834,0.5473842606859431,-0.24204711979785287,15.887847968362989,-33.5509595526213,0.4823844418840631,1,0.41500043869018555,-0.7724997997283953,-1.5487494468688965,0.5600004196166992,-3.5849995613098136,1,-0.3096135677388776,1.3125014901175294,10.699999809265137,3.0615338568259447,10.859999656677246,-1.1333295186506196,10.989999771118164,-0.3096135677388776
4660,2009-01-14,9.829999923706056,10.59000015258789,9.779999732971193,10.454999923706056,2727200.0,-0.07351552857782695,-1.2344827404770689,12.499952316466079,48.67132486577202,59.30680206286433,1.1024570829530074,0.6595379281557836,-0.002464454231885682,2.06411622179054,6.201654177006802,0.8299999237060529,0.4653642366101547,-0.7084999084472638,-1.6914445024585767,0.274444685564049,-1.1999722054529194,-0.21702761144160831,1.8699998855590785,3.584241887276421,-48.55459624396951,0.49147229700565614,1,0.9099998474121076,0.3124999999999982,-0.6387497186660784,1.3400001525878888,-3.054999828338624,2,-0.24516783988982016,-1.1562541909680837,10.609999656677246,1.3125014901175294,10.699999809265137,3.0615338568259447,10.859999656677246,-0.24516783988982016
4661,2009-01-15,7.7750000953674325,8.095000267028809,7.03000020980835,7.75,12872800.0,-0.20905390074142116,2.2030055779154987,-0.040000152587892045,30.224221222323024,55.176242087427106,2.9976908165207776,2.6308682118471998,1.9866959812726295,4.012200138559629,7.396273310069853,2.799999713897707,0.45121159488648566,-2.6247497320175155,-4.203631589286323,-1.0458678747487076,-3.4141906606519195,-1.8353088033831115,3.8865997123718232,18.30466472081188,-36.65464645714416,0.7894409286344042,1,1.5899999141693106,1.5899999141693106,1.4762500524520865,3.394999980926513,-0.5199999809265146,3,-0.014147926966579294,-1.2344827404770689,9.829999923706056,-1.1562541909680837,10.609999656677246,1.3125014901175294,10.699999809265137,-0.014147926966579294
4662,2009-01-16,7.610000133514403,7.855000019073486,7.260000228881836,7.855000019073486,3402200.0,-0.021221859785100272,3.8571434132214355,-9.799958038489835,28.293551230901727,51.25993821002701,2.9141926945674284,2.6750863429487746,2.070170163662774,4.075584194912344,8.672288030966355,0.5949997901916504,0.3523778126939039,-2.6259996891021737,-4.618199041699554,-0.6338003365047937,-3.6220993654008646,-1.6299000128034828,3.866335690307616,14.833760027454094,-41.06758520568684,0.9960996762986903,1,1.7549998760223398,1.7549998760223398,1.6412500143051156,3.3324999809265146,-0.4549999237060538,4,-0.0670171116864765,2.2030055779154987,7.7750000953674325,-1.2344827404770689,9.829999923706056,-1.1562541909680837,10.609999656677246,-0.0670171116864765
4663,2009-01-20,7.184999942779541,7.7249999046325675,7.1599998474121085,7.559999942779541,3891600.0,-0.05584759307206366,-1.658822605437052,1.5306129598561258,27.02703094552045,46.63441783803581,3.0448647247328804,3.0181591198978666,2.4400690381940517,4.398738764298486,10.249732443474427,0.565000057220459,0.20883490142500705,-2.900749897956848,-5.315923852276091,-0.48557594363760437,-4.1083368751164695,-1.693162920797226,4.113482456481931,4.089703272625704,-53.80990050028161,1.207586977159622,1,2.0850002765655518,2.180000066757202,2.066250205039978,3.4325003623962402,0.019999980926513672,1,-0.01043838689804133,3.8571434132214355,7.610000133514403,2.2030055779154987,7.7750000953674325,-1.2344827404770689,9.829999923706056,-0.01043838689804133
4664,2009-01-21,7.5900001525878915,7.625,7.2249999046325675,7.28000020980835,3609800.0,0.05636746180010066,1.1052656675663886,-0.8266665140787784,25.900522786842046,43.25775075715824,2.272111414342093,2.5306519571268344,1.9993341541886833,3.8904996162397536,11.91242391215393,0.440000057220459,-0.005253915824182442,-2.3609997034072867,-5.017985514976579,0.29598610816200566,-3.689492609191933,-1.0325067976226405,3.537742959095456,15.73033572417169,-35.32186958561639,1.3284929057846462,1,1.512500047683715,1.7749998569488517,1.5887497663497916,2.579999923706054,-0.5399999618530291,2,-0.07575761192919639,-1.658822605437052,7.184999942779541,3.8571434132214355,7.610000133514403,2.2030055779154987,7.7750000953674325,-0.07575761192919639
4665,2009-01-22,7.454999923706055,7.5250000953674325,7.304999828338622,7.5,2803200.0,-0.01778659106295366,3.631571550469258,-0.14516156322631116,19.87409956256201,39.74680136071735,2.0628109030868007,2.5951136526437732,2.079691682414037,3.9143602514653786,13.251819254124248,0.28500032424926935,-0.21590027342995022,-2.3667499303817756,-5.247574300591253,0.5140744398277031,-3.8071621154865145,-0.9263377452770367,3.5088334719022924,39.90607427824096,-5.035901398718828,1.4404121851047393,1,1.6100003719329834,1.9100000858306885,1.5825001001358032,2.637500286102295,-1.255000114440917,3,-0.05767938735603084,1.1052656675663886,7.5900001525878915,-1.658822605437052,7.184999942779541,3.8571434132214355,7.610000133514403,-0.05767938735603084
4666,2009-01-23,7.5,7.545000076293945,7.2150001525878915,7.300000190734862,3279800.0,0.006036227599526933,1.2758618421701622,-4.444432670707433,15.304193935974396,34.65097091602201,1.643526996073982,2.4866135748159373,1.98863302950366,3.75815231936706,14.700511079345008,0.3299999237060538,-0.5068785837616794,-2.2004998445510857,-5.261520948818223,0.8605212597160508,-3.7310103966846544,-0.669989292417517,3.306480068176347,48.920873181244104,10.100120283778523,1.5305105521335682,1,1.4849998950958252,1.8650000095367432,1.5549999475479126,2.3324999809265137,-1.3400001525878915,4,-0.09666665395100904,3.631571550469258,7.454999923706055,1.1052656675663886,7.5900001525878915,-1.658822605437052,7.184999942779541,-0.09666665395100904
4667,2009-01-26,7.5349998474121085,7.635000228881836,7.414999961853027,7.425000190734862,2450400.0,0.004666646321614509,-2.384616513223096,0.5499988079059652,16.000009082610887,30.120973703941267,1.215051120059969,2.3811304134893723,1.9113837746680113,3.6174059878374125,16.069915437851083,0.2200002670288086,-0.7291516628007297,-2.0432500123977677,-5.2491379322585745,1.16263790746304,-3.646193972328171,-0.4403060524673643,3.1204210264295194,66.37167469412798,32.5817145400135,1.6029439599304038,1,1.3900001049041757,1.8300001621246347,1.59500014781952,1.8900003433227548,-0.819999694824217,0,-0.037159885685645544,1.2758618421701622,7.5,3.631571550469258,7.454999923706055,1.1052656675663886,7.5900001525878915,-0.037159885685645544
4668,2009-01-27,7.625,7.6599998474121085,7.489999771118164,7.565000057220459,1308000.0,0.011944280611870584,1.6153930799731724,0.5454557276991235,11.534608138427984,24.758840196770503,0.7185549130026576,2.2123893053712145,1.8104185318151345,3.4295717229955027,17.52622769669822,0.17000007629394442,-0.9474036698344594,-1.8312498807907112,-5.143102193211892,1.4806024316304693,-3.4871760370013014,-0.1753237245801209,2.8854040472802964,92.13486035626742,62.41578939861627,1.6559261562105905,1,1.1850001811981201,1.7400000095367432,1.6899999380111694,1.8000001907348633,-1.375,1,-0.06163931674644596,-2.384616513223096,7.5349998474121085,1.2758618421701622,7.5,3.631571550469258,7.454999923706055,-0.06163931674644596
4669,2009-01-28,7.75,7.820000171661378,7.630000114440918,7.644999980926514,2149000.0,0.016393442622950838,-1.8148208325238993,1.7500019868233874,14.941306796287662,21.011060411272243,0.16226393835009123,2.021297188029191,1.6469881152172157,3.2183667723838774,18.79244557940269,0.19500017166137784,-1.2144156205550356,-1.5984998941421509,-4.9881885398358,1.7911887515514993,-3.2933442169889755,0.09634442870467375,2.6211878937814177,88.42972405710367,58.83462956854979,1.694844322846825,1,-0.1874997615814209,1.6150000095367432,1.7174999713897705,1.6750001907348633,-1.5349998474121085,2,-0.07032259048954137,1.6153930799731724,7.625,-2.384616513223096,7.5349998474121085,1.2758618421701622,7.5,-0.07032259048954137
4670,2009-01-29,7.505000114440918,7.679999828338622,7.429999828338622,7.679999828338622,1595800.0,-0.03161288845923638,1.857147528208399,-1.6666636391296958,14.329585533356735,19.24498977916488,0.047807026887705106,2.1484422986430154,1.8628134990494694,3.3739038396408407,20.777460012277587,0.32000017166137784,-1.4879270590441003,-1.6987498044967655,-5.146135906763153,1.7486362977696217,-3.42244285562996,0.024943246636428107,2.732540271981577,47.93387648105208,17.242772437224332,1.7236930511331936,1,0.002499818801879883,1.8599998950958252,2.0974998474121094,1.9200000762939453,-1.4600000381469727,3,-0.0606262380770064,-1.8148208325238993,7.75,1.6153930799731724,7.625,-2.384616513223096,7.5349998474121085,-0.0606262380770064
4671,2009-01-30,7.4099998474121085,7.605000019073486,7.360000133514403,7.5250000953674325,2249400.0,-0.012658263235201361,-1.2790721400262044,0.6571453483778108,14.43299445453178,17.704927915123776,0.09564526939870976,2.082845142640136,1.9340261891729709,3.379497505640688,22.516777222869923,0.24499988555908292,-1.79694860637722,-1.6240000486373907,-5.073743656813808,1.825743559539026,-3.3488718527255985,0.10087175545081717,2.6992389319458203,10.869502119851932,-18.682374218221256,1.7248718040882083,1,0.08000016212463468,1.9550001621246347,2.255000114440919,2.015000343322755,-0.694999694824217,4,-0.16329285601396537,1.857147528208399,7.505000114440918,-1.8148208325238993,7.75,1.6153930799731724,7.625,-0.16329285601396537
4672,2009-02-02,7.380000114440918,7.445000171661378,7.09499979019165,7.3499999046325675,3727600.0,-0.004048547043043138,3.374995902188939,-0.26087082716556537,14.830513697045575,16.349759331959895,0.10011684957058442,1.9140592581154738,1.948909486598982,3.3271517666301786,23.968438167066868,0.35000038146972745,-2.035549043914413,-1.4654998064041145,-4.83958331422204,1.9085837014138107,-3.152541560313077,0.22154194750484812,2.606069122135027,39.31036886787732,8.274039919757254,1.6870417539089624,2,0.0774998664855957,1.9849998950958252,2.2924997806549072,2.0450000762939453,-0.6449999809265146,0,-0.16531168673582497,-1.2790721400262044,7.4099998474121085,1.857147528208399,7.505000114440918,-1.8148208325238993,7.75,-0.16531168673582497
4673,2009-02-03,7.264999866485597,7.460000038146973,7.114999771118164,7.40500020980835,3902000.0,-0.015582689183201048,1.7600021362304688,-4.666645474052125,14.752375819604637,15.111076335600185,0.25441269143715406,1.8199349612360178,2.0729356302094066,3.356864788455389,25.411872938076364,0.3450002670288086,-2.0055748639283255,-1.3885000705718982,-4.656573693284652,1.8795735521408554,-3.022536881928274,0.24553674078447862,2.602826609019645,23.448274047707464,-9.111625685007176,1.6340368113563768,2,0.19250011444091708,2.1000001430511466,2.4075000286102286,2.1600003242492667,-0.15999984741211026,1,-0.07570539903722862,3.374995902188939,7.380000114440918,-1.2790721400262044,7.4099998474121085,1.857147528208399,7.505000114440918,-0.07570539903722862
4674,2009-02-04,7.005000114440918,7.324999809265138,6.489999771118164,6.800000190734862,8332400.0,-0.03578799130390786,-1.024240644752602,-1.4642815784633776,16.56805261302226,14.743737785651323,0.4723792194968617,1.8225053032966638,2.356051064141802,3.5288802406750577,26.58472332855809,0.8350000381469735,-1.9546498715959153,-1.4257498264312751,-4.489294637618642,1.6377949847560913,-2.9575222320249583,0.10602257916240809,2.749313310436447,43.27733769405572,6.760892508746856,1.5317724055936834,2,0.14999985694885254,2.0899996757507324,2.7174997329711914,2.4200000762939453,0.11499977111816406,2,-0.10778017160691733,1.7600021362304688,7.264999866485597,3.374995902188939,7.380000114440918,-1.2790721400262044,7.4099998474121085,-0.10778017160691733
4675,2009-02-05,7.170000076293945,7.264999866485597,6.829999923706055,6.920000076293945,3381000.0,0.02355459802389981,-1.0232541118858827,1.2195126489825867,37.044970328890955,17.159379607086496,0.29357289352121185,1.4262261657997932,2.2097907441465026,3.272130084470268,28.266020578752748,0.4349999427795419,-1.8487859775409596,-1.0674998760223389,-3.919670566714659,1.7846708146699815,-2.493585221368498,0.3585854693238213,2.388454529357867,60.98656089294687,21.250774860310287,1.42608534534616,2,-0.015000104904174805,1.924999713897705,2.552499771118164,2.255000114440918,-0.3699998855590829,3,-0.13319385126139038,-1.024240644752602,7.005000114440918,1.7600021362304688,7.264999866485597,3.374995902188939,7.380000114440918,-0.13319385126139038
4676,2009-02-06,7.614999771118164,7.675000190734862,7.195000171661378,7.195000171661378,2945800.0,0.06206411298313852,-1.2857165563695867,1.6799983978271449,50.09559535620828,20.94777808193065,-0.14907546150843576,0.7540776590847891,1.767649781032004,2.745818315559255,29.85324050315314,0.5050001144409171,-1.7525782167135375,-0.4537501811981208,-3.003564985829092,2.0960646234328504,-1.7286575835136055,0.8211572211173648,1.7593475444616296,94.93667524302597,49.900779327597895,1.2749074023154856,2,-0.45999979972839355,1.4800000190734863,2.1487503051757812,1.8100004196166992,-0.33999967575073153,4,-0.20617199501158812,-1.0232541118858827,7.170000076293945,-1.024240644752602,7.005000114440918,1.7600021362304688,7.264999866485597,-0.20617199501158812
4677,2009-02-09,7.494999885559082,7.630000114440918,7.369999885559082,7.585000038146973,2088800.0,-0.015758357080221108,1.8888865341414827,-0.2142862819495397,56.70995563762935,25.967261137397468,-0.03950012702782946,0.6419684402905705,1.8801462899576347,2.7796297354745114,32.180533115261774,0.26000022888183594,-1.6111724244284025,-0.4055000782012943,-2.598999654539231,1.7879994981366423,-1.5022498663702617,0.691249709967674,1.7062865773530138,84.81010620789455,33.165717117922924,1.096749788168968,2,-0.3399999141693115,1.5999999046325684,2.3850001096725464,1.9300003051757812,0.09000015258789062,0,-0.10406934554782943,-1.2857165563695867,7.614999771118164,-1.0232541118858827,7.170000076293945,-1.024240644752602,7.005000114440918,-0.10406934554782943
4678,2009-02-10,7.25,7.554999828338622,7.184999942779541,7.454999923706055,4115600.0,-0.03268844420279893,-1.2089542891141594,2.2777730682829653,42.093018304340134,28.98411797162552,0.16395343172334975,0.648499580069128,2.0788570940838706,2.9456419484348615,34.69951685917745,0.36999988555908114,-1.4548491821298004,-0.47799997329711896,-2.2458513449254767,1.2898513983312379,-1.3619256591112965,0.40592571251705944,1.78860926140446,64.1350177013158,7.619429356794782,0.8839256858141784,2,-0.16500020027160645,1.8449997901916504,2.7837499380111694,2.1750001907348633,0.47499990463256747,1,-0.07103446434284089,1.8888865341414827,7.494999885559082,-1.2857165563695867,7.614999771118164,-1.0232541118858827,7.170000076293945,-0.07103446434284089
4679,2009-02-11,7.324999809265138,7.460000038146973,7.21999979019165,7.264999866485597,2669400.0,0.010344801277950122,-2.2000012715649087,-0.29268275663152804,46.889948223221964,32.60193604827721,0.024951339917636872,0.33178826098905656,1.9531332004106785,2.7745231791462563,37.50619589219656,0.24000024795532227,-1.2988965062547155,-0.23875017166137624,-1.3777334209380312,0.9002330776152787,-0.8082417962997033,0.3307414529769517,1.5606928827221447,58.57984960165786,-0.03521326480240816,0.5694916246383276,2,-0.24249982833862394,1.7699999809265128,2.7387503385543814,2.1000003814697257,0.13000011444091708,2,-0.030034101832109417,-1.2089542891141594,7.25,1.8888865341414827,7.494999885559082,-1.2857165563695867,7.614999771118164,-0.030034101832109417
4680,2009-02-12,7.420000076293945,7.449999809265138,7.144999980926514,7.2150001525878915,2030600.0,0.012969320068601853,1.3018907986410921,3.416668653490039,48.130842370959805,36.34614137232477,-0.0931722176742582,0.049518256422860674,1.8642056881513511,2.5777912350566794,39.852361720013306,0.30499982833862394,-1.1256018796348606,-0.023249912261962713,-0.42231824009778585,0.3758184155738604,-0.22278407617987384,0.1762842516559484,1.3219510404411903,51.886789906531035,-7.625929627941147,0.19953416391791146,2,-0.33750009536743164,1.5799999237060547,2.866249918937683,2.0374999046325684,0.3550000190734872,3,-0.0404312921361456,-2.2000012715649087,7.324999809265138,-1.2089542891141594,7.25,1.8888865341414827,7.494999885559082,-0.0404312921361456
4681,2009-02-13,7.664999961853027,7.760000228881836,7.25,7.389999866485597,2672200.0,0.033018852161717405,1.1935464023454203,1.3414643790880094,52.76596055520905,40.56119102323182,-0.3332401562319518,-0.21517735660262804,1.6201912042107338,2.246380810269116,39.58752932618105,0.5100002288818359,-0.9851801528071071,0.22724997997283936,-0.15525524796725154,0.6097552079129303,0.03599736600279435,0.41850259394288436,0.9418340741450901,84.55280833712607,24.837480117779307,0.19125261397004542,2,-0.5399999618530273,1.1675000190734863,2.621250033378601,1.7925000190734863,-0.17500019073486328,4,-0.11285059040092282,1.3018907986410921,7.420000076293945,-2.2000012715649087,7.324999809265138,-1.2089542891141594,7.25,-0.11285059040092282
4682,2009-02-17,7.0999999046325675,7.519999980926514,7.014999866485597,7.434999942779541,3349400.0,-0.07371168428341002,-1.0000000000000036,-1.2181815344441107,40.707960718061216,43.44514490083811,0.20994270989858066,0.32638990247665145,2.180276403047242,2.722564019735544,39.40653129471736,0.6500000953674308,-0.8233622280223818,-0.31225006580352854,-0.7139238462265789,0.08942371461952181,-0.5130869560150542,-0.11141317559200292,1.3798240754727535,11.409395543590671,-42.3790136427924,0.2008368902115253,2,0.02500009536743253,1.6950001716613778,3.193750023841859,2.357500076293946,0.4650001525878915,1,0.02464791451908077,1.1935464023454203,7.664999961853027,1.3018907986410921,7.420000076293945,-2.2000012715649087,7.324999809265138,0.02464791451908077
4683,2009-02-18,7.110000133514403,7.190000057220459,6.880000114440918,7.125,2162800.0,0.0014084829600224946,3.2758618421701686,0.04477571575384641,38.19188247070661,45.84779266280304,0.19628504225173682,0.32726165809635877,2.176337052930122,2.619151118067127,39.204717111140795,0.309999942779541,-0.6510464753747414,-0.2984998464584363,-0.7103773993425762,0.11337770642570355,-0.5044386229005058,-0.09256107001636682,1.2504343940516884,26.136362404862773,-22.308887392663507,0.2059387764420698,2,0.1849999427795419,1.604999542236329,3.183749794960023,2.3474998474121103,0.9900002479553249,2,0.06680729897508186,-1.0000000000000036,7.0999999046325675,1.1935464023454203,7.664999961853027,1.3018907986410921,7.420000076293945,0.06680729897508186
4684,2009-02-19,7.014999866485597,7.239999771118164,7.005000114440918,7.170000076293945,2143400.0,-0.013361500034438034,-1.685714752820837,10.333439298088784,40.42968244320936,46.22387178661619,0.32726874991413446,0.397347855160219,2.2677150268016915,2.61820008852047,38.94853486393471,0.2349996566772461,-0.4811276934989799,-0.3647500991821282,-0.8027295683983624,0.07322937003410601,-0.5837398337902453,-0.1457603645740111,1.2332085756936193,15.340878919140449,-31.79887666819794,0.21898973460811727,2,0.30500030517578036,1.6399998664855948,3.2837499380111685,2.442500114440917,0.8600001335144034,3,0.10121169660159524,3.2758618421701686,7.110000133514403,-1.0000000000000036,7.0999999046325675,1.1935464023454203,7.664999961853027,0.10121169660159524
4685,2009-02-20,7.0250000953674325,7.139999866485597,6.875,6.9099998474121085,2138400.0,0.0014255494044430606,-1.8648643075678042,-0.7419360792963896,42.22222693172523,45.34905307278475,0.3291509915778441,0.37258395226483465,2.2230244256782052,2.521551578056642,38.7343421668961,0.2649998664855966,-0.29451873198830825,-0.3332498788833611,-0.7971267897542145,0.13062703198749226,-0.5651883343187878,-0.10131142344793442,1.1177158265481202,16.949158934902417,-33.34187418043642,0.23193845543542663,2,0.29250001907348544,1.5149998664855948,3.4062498807907096,2.432499885559081,0.5199999809265128,4,0.06120993914607653,-1.685714752820837,7.014999866485597,3.2758618421701686,7.110000133514403,-1.0000000000000036,7.0999999046325675,0.06120993914607653
4686,2009-02-23,6.7750000953674325,7.164999961853027,6.764999866485597,7.110000133514403,2027200.0,-0.03558718812898809,-1.2535185160311149,-2.9130375290765773,38.775510565171444,43.35633695362276,0.5000522473663471,0.5960433203595557,2.438582338109909,2.7005329305151617,38.48831200477055,0.40000009536743075,-0.11922975605323316,-0.5469998836517327,-1.0733416984285862,-0.0206580688748792,-0.810170791040159,-0.2838289762633064,1.2685528575002776,1.3245334259639387,-48.27534693675625,0.26317090738842663,2,0.4874999523162833,0.5174999237060538,3.666249752044677,2.682499885559081,0.8649997711181641,0,0.14760147393706657,-1.8648643075678042,7.0250000953674325,-1.685714752820837,7.014999866485597,3.2758618421701686,7.110000133514403,0.14760147393706657
4687,2009-02-24,7.255000114440918,7.324999809265138,6.804999828338622,7.074999809265138,2476200.0,0.07084871030506656,2.250002980235074,-0.5373142826234868,49.83660535569169,44.216735514884036,-0.01963695133061183,0.09907025721949836,1.9115992762284542,2.152462628083292,38.24528770907992,0.5499997138977051,-0.07693045491840156,-0.052999877929687855,-0.5703045624165384,0.46430480655716266,-0.3116522201731131,0.2056524643137374,0.695339647521819,87.50005321843811,33.16320365456898,0.2586523422434251,2,0.0074999332427978516,-0.08250021934509277,2.109999895095825,2.109999895095825,0.6050000190734854,1,0.03239140633636728,-1.2535185160311149,6.7750000953674325,-1.8648643075678042,7.0250000953674325,-1.685714752820837,7.014999866485597,0.03239140633636728
4688,2009-02-25,7.15500020980835,7.335000038146973,6.994999885559082,7.184999942779541,2104200.0,-0.013783584156466189,1.0606074617807704,-0.1666649006061128,52.58620845576949,44.84965331850043,0.07316406450397661,0.17081114424281196,1.9702225355446714,2.190704093563589,38.027375517417674,0.3400001525878906,-0.1088070511364716,-0.12949979305267334,-0.6285503837378288,0.3695507976324821,-0.3790250883952515,0.12002550228990483,0.7077191527037128,68.4210922579236,12.161272626068069,0.24952529534257778,2,0.10749983787536621,-2.384185791015625e-07,2.2099997997283936,2.2099997997283936,1.1349997520446777,2,0.05730256259812072,2.250002980235074,7.255000114440918,-1.2535185160311149,6.7750000953674325,-1.8648643075678042,7.0250000953674325,0.05730256259812072
4689,2009-02-26,7.204999923706055,7.5250000953674325,7.175000190734862,7.260000228881836,1776000.0,0.006988080004409092,-5.086966977924406,1.833359824522364,50.62836354272393,45.12715567091867,0.004863754108205498,0.08209706745419965,1.867129633348295,2.094018003492275,37.929111473441345,0.3699998855590829,-0.15310058504858404,-0.05225007534027082,-0.5012895996565536,0.396789448976012,-0.27676983749841266,0.17226968681787103,0.5753562633223739,57.89472693551897,2.1405732769446146,0.22451976215814148,2,0.05750012397766113,-0.04999995231628418,2.1125001907348633,2.1600000858306885,1.0500001907348633,3,0.12421935700775277,1.0606074617807704,7.15500020980835,2.250002980235074,7.255000114440918,-1.2535185160311149,6.7750000953674325,0.12421935700775277
4690,2009-02-27,7.050000190734862,7.300000190734862,6.90500020980835,7.144999980926514,2246200.0,-0.021512801472933885,-1.0519492744019978,1.7272593286170226,38.6773625992232,43.56175589803136,0.11383000109268959,0.21213800301985142,1.9700089478955105,2.2132507716903485,37.78081175327899,0.3949999809265128,-0.14450708601894213,-0.18449981212616073,-0.626741581019215,0.2577419567668935,-0.4056206965726874,0.03662107232036593,0.6529346113389503,37.50003137085599,-12.748478555521388,0.221120884446527,2,0.09499979019165217,0.10499978065490811,2.1837499141693124,2.3149998188018808,1.0599994659423837,4,0.11702124637519229,-5.086966977924406,7.204999923706055,1.0606074617807704,7.15500020980835,2.250002980235074,7.255000114440918,0.11702124637519229
4691,2009-03-02,6.199999809265138,6.994999885559082,6.190000057220459,6.920000076293945,4167800.0,-0.12056742673380327,-1.175675884662077,7.578966917466754,29.922481812176144,42.36336935293301,0.820444606844279,1.01908955078152,2.737916843756227,3.0279265476302895,37.86858674145523,0.8600001335144034,-0.17744814920235186,-0.9740001916885364,-1.605652980343904,-0.3423474030331688,-1.2898265860162201,-0.6581737973608526,1.4301588909513363,0.7490450755760746,-43.263478468899336,0.315826394327684,3,0.6575002670288077,0.8050003051757804,3.015000343322753,3.1650002002716056,1.450000286102295,0,0.2169355336138672,-1.0519492744019978,7.050000190734862,-5.086966977924406,7.204999923706055,1.0606074617807704,7.15500020980835,0.2169355336138672
4692,2009-03-03,6.1599998474121085,6.309999942779541,6.074999809265138,6.289999961853027,4519600.0,-0.0064516069489637395,1.7647062123438955,0.1805556475379994,31.95364259323584,41.67023158876959,0.796884059000142,1.0150457454441133,2.682867242932031,3.038956384921417,37.7604304488225,0.2350001335144034,-0.22707375246421346,-0.9530001401901256,-1.7216654424510551,-0.18433483792919603,-1.3373327913205904,-0.5686674890596608,1.3549461613646843,5.862070439686402,-34.13428326442393,0.38433265113046494,3,0.6400001049041766,0.7875001430511492,3.0150001049041757,3.2050001621246347,1.6100001335144052,1,0.2402597493075027,-1.175675884662077,6.199999809265138,-1.0519492744019978,7.050000190734862,-5.086966977924406,7.204999923706055,0.2402597493075027
4693,2009-03-04,6.7150001525878915,6.829999923706055,6.195000171661378,6.2750000953674325,2674800.0,0.09009745437070849,-1.116666176583951,-3.3846128452481152,41.285721564777496,41.7653470467216,0.20110943202552356,0.4392486600582801,2.0597121871057675,2.4651043583363608,37.23029990951101,0.6700000762939462,-0.3020053488223935,-0.3704998493194571,-1.155449739641118,0.41445004100220384,-0.7629747944802876,0.02197509584137336,0.655951236237736,44.13794600297086,6.224090177235098,0.3924749451608303,3,0.08499979972839355,0.2324998378753662,2.429999828338622,2.6499998569488517,1.7200002670288095,2,0.17051376841521604,1.7647062123438955,6.1599998474121085,-1.175675884662077,6.199999809265138,-1.0519492744019978,7.050000190734862,0.17051376841521604
4694,2009-03-05,6.25,6.639999866485597,6.21999979019165,6.559999942779541,1411600.0,-0.06924797349538192,-1.2702684590571311,-0.7045452328753169,34.88372322258064,40.94995774570553,0.6103693932710454,0.8904392333984799,2.4466864322137667,2.911550891839674,36.12929348120166,0.4950003623962411,-0.3109741073542098,-0.7977499961853027,-1.6670841432760728,0.07158415090546733,-1.2324170697306878,-0.3630829226399177,0.9913562308695782,14.285725407277141,-20.957607402121496,0.43466707354538525,3,0.5499999523162851,0.6974999904632577,2.8375000953674316,3.115000009536743,1.9099998474121112,3,0.32639999389648433,-1.116666176583951,6.7150001525878915,1.7647062123438955,6.1599998474121085,-1.175675884662077,6.199999809265138,0.32639999389648433
4695,2009-03-06,6.2150001525878915,6.360000133514403,5.980000019073486,6.335000038146973,2695400.0,-0.005599975585937389,3.470587575312224,0.38709647648038453,30.191263771927026,39.99615254645615,0.5793080740238716,0.8961716726549787,2.4095432326540314,2.9210586939892833,35.07876269029534,0.3800001144409171,-0.3177250923977084,-0.7849998474121085,-1.7278622092909321,0.15786251446671518,-1.2564310283515203,-0.31356866647269666,0.9097204361212423,23.152725559273772,-5.6114968405466215,0.4714311809394117,3,0.5374999046325675,0.6549999713897696,2.2487499713897696,3.1499998569488517,2.055000305175782,4,0.32823811935122515,-1.2702684590571311,6.25,-1.116666176583951,6.7150001525878915,1.7647062123438955,6.1599998474121085,0.32823811935122515
4696,2009-03-09,6.045000076293945,6.380000114440918,6.03000020980835,6.130000114440918,2372800.0,-0.027353189399868194,-5.086966977924469,0.7083343267450323,33.84380454325658,38.21917467840781,0.709477020464397,0.9934555240734015,2.507644766437318,3.0526633713338693,34.85840726140019,0.34999990463256836,-0.334414125069582,-0.8764999389648436,-1.8641345392617579,0.11113466133207073,-1.3703172391133007,-0.3826826388163864,0.9423540440589111,7.64706641332586,-22.34941264171993,0.49381730014845726,3,0.7074999809265137,0.8250000476837158,2.391249895095825,3.319999933242798,2.3249998092651367,0,0.3416045582003211,3.470587575312224,6.2150001525878915,-1.2702684590571311,6.25,-1.116666176583951,6.7150001525878915,0.3416045582003211
4697,2009-03-10,6.7150001525878915,6.730000019073486,6.0900001525878915,6.184999942779541,2060600.0,0.11083541238012828,1.2857140424299933,-6.235293787656104,44.968153965043065,37.37272417943821,-0.05048666799320234,0.2761837309274604,1.7702761501074695,2.353043274035554,34.33108877273129,0.684999942779541,-0.34536067578458685,-0.16749987602233762,-1.1207850661847472,0.7857853141400719,-0.6441424711035424,0.30914271905886714,0.1514714756114408,86.47061364461277,53.673137841900704,0.476642595081205,3,0.03749990463256747,0.15499997138976962,1.7124998569488517,2.6499998569488517,2.2200002670288077,1,0.1392404946438015,-5.086966977924469,6.045000076293945,3.470587575312224,6.2150001525878915,-1.2702684590571311,6.25,0.1392404946438015
4698,2009-03-11,6.735000133514403,6.925000190734862,6.65500020980835,6.739999771118164,1584800.0,0.0029784036443847306,-2.2727372561259207,-0.009433274763360068,46.36364019184455,36.8988660293405,-0.1523502307295077,0.22727554186864385,1.6790108127905201,2.3164117573651817,33.43378918891216,0.2699999809265128,-0.3244088622631889,-0.12174990177154665,-1.060956044989477,0.8174562414463837,-0.5913529733805118,0.34785316983741854,-0.7550001144409171,79.89417749137276,43.034259492520405,0.46960307160896525,3,-0.0950000286102286,0.13499999046325772,1.676249861717225,2.6299998760223398,2.2750000953674325,2,0.15367480725973426,1.2857140424299933,6.7150001525878915,-5.086966977924469,6.045000076293945,3.470587575312224,6.2150001525878915,0.15367480725973426
4699,2009-03-12,7.105000019073486,7.110000133514403,6.614999771118164,6.744999885559082,2003800.0,0.05493687872668418,1.6756750138862657,-72.00524558892378,50.95011785013268,38.262505501663775,-0.6012552566864686,-0.16870061963498273,1.245733727025737,1.921863390330337,32.348337278671906,0.49500036239623935,-0.36939783308777585,0.25924997329711896,-0.6618436627980842,1.180343609392322,-0.20129684475048304,0.719796791344721,-1.1060999965667726,99.55751204119206,57.69308381519545,0.4605468180476018,3,-0.559999942779541,-0.2349998950958252,1.306249976158142,2.259999990463257,1.5449995994567853,3,0.1871921740989173,-2.2727372561259207,6.735000133514403,1.2857140424299933,6.7150001525878915,-5.086966977924469,6.045000076293945,0.1871921740989173
4700,2009-03-13,7.119999885559082,7.239999771118164,7.0,7.114999771118164,1087000.0,0.0021111705060279373,-1.04255422762413,0.01388920162919302,54.33962010652601,40.97552086770265,-0.6764135643012299,-0.2185323942354369,1.1503685540461035,1.8787999429876123,31.027678612333897,0.23999977111816406,-0.42102159143672857,0.2892498493194582,-0.6017476912301616,1.180247389869078,-0.1562489209553517,0.7347486195942681,-1.0766558586120611,90.0826504904528,41.310186579286565,0.4454987702748097,3,-0.5099999904632568,-0.2499997615814209,1.0049999952316284,1.9749999046325684,1.9099998474121112,4,0.14606741272038182,1.6756750138862657,7.105000019073486,-2.2727372561259207,6.735000133514403,1.2857140424299933,6.7150001525878915,0.14606741272038182
4701,2009-03-16,6.800000190734862,7.15500020980835,6.7750000953674325,7.130000114440918,1980200.0,-0.04494377808534089,-1.0000000000000047,-65.99847415601772,44.03669759171584,42.318082534200435,-0.2931848813832527,0.03514279316038671,1.3715711792562475,2.170346763429639,30.51881570570159,0.3800001144409171,-0.482350322475237,0.012500143051146217,-0.7872992155279528,0.8122995016302452,-0.3873995362384033,0.4123998223406957,-0.6848568191375728,61.73915423157863,17.127465775915645,0.39989967928954956,3,-0.1900002956390372,0.06999993324279874,1.324999690055848,2.294999599456788,2.5900001525878915,0,0.21617650379359055,-1.04255422762413,7.119999885559082,1.6756750138862657,7.105000019073486,-2.2727372561259207,6.735000133514403,0.21617650379359055
4702,2009-03-17,7.2750000953674325,7.2750000953674325,6.7150001525878915,6.815000057220459,2063400.0,0.06985292519252684,1.4347821579989333,-1.3939398318064897,51.43197968468657,43.445444547523664,-0.6631236078673055,-0.44909990148643697,0.7901347032043118,1.6783088212446655,29.609531959483444,0.559999942779541,-0.487667208855334,0.47875003814697337,-0.33907045418647996,1.2965705304804267,0.0698397919802467,0.8876602843137,-1.0923653397988904,100.0,55.98759554484201,0.4089102461667268,3,-0.6475000381469735,-0.4049999713897714,0.8499997854232779,1.8199996948242179,2.315000057220458,1,0.15051543310479443,-1.0000000000000047,6.800000190734862,-1.04255422762413,7.119999885559082,1.6756750138862657,7.105000019073486,0.15051543310479443
4703,2009-03-18,7.585000038146973,7.695000171661378,7.210000038146973,7.2249999046325675,1709200.0,0.04261167542484867,-1.4871810233418028,0.782608921000529,54.269664390206685,45.599438010593225,-0.9350683405659668,-0.7606904422532459,0.37655663280164564,1.3592873553325262,28.27558245859545,0.4850001335144052,-0.3729477384589055,0.7649999856948853,-0.11630889444928716,1.6463088658390577,0.3243455456227995,1.205654425766971,-1.314976055394519,89.81480622978678,45.59383284049721,0.4406544400720861,3,-0.747499942779541,-0.7149999141693115,0.5399998426437378,1.5099997520446777,2.189999580383301,2,0.17798291030721392,1.4347821579989333,7.2750000953674325,-1.0000000000000047,6.800000190734862,-1.04255422762413,7.119999885559082,0.17798291030721392
4704,2009-03-19,7.7249999046325675,7.739999771118164,7.585000038146973,7.670000076293945,1525800.0,0.018457464176862004,2.647071363256422,0.15277724427960906,57.60991795497817,48.64595514204334,-0.9430031345275065,-0.8904241033137188,0.12102541478247719,1.2208881154315732,27.024130872736325,0.1549997329711914,-0.2544105978186213,0.8694998502731313,-0.09787806834745627,1.8368777688937188,0.38581089096283794,1.3531888095834246,-1.3124783029892209,98.53659784702118,51.25686705811815,0.48368895931029376,3,-0.8399999141693106,-0.8549997806549063,0.3649998903274545,1.369999885559083,2.2649998664855966,3,0.1663430860987678,-1.4871810233418028,7.585000038146973,1.4347821579989333,7.2750000953674325,-1.0000000000000047,6.800000190734862,0.1663430860987678
4705,2009-03-20,7.454999923706055,7.795000076293945,7.329999923706055,7.760000228881836,1681800.0,-0.034951454273105975,1.4800008138020833,-5.545477402183144,66.27756502550551,52.24970630673767,-0.5348575798347417,-0.6182561918423213,0.28367573722686235,1.4883003571724789,25.581119822132592,0.4650001525878906,-0.2063814358683409,0.5779998779296873,-0.42374281564735483,1.5797425715067295,0.07712853114116669,1.078871224718208,-0.8831809417257297,68.51850216607707,14.718737938067008,0.5008713467885209,3,-0.5124998092651367,-0.5674998760223389,0.6337499618530273,1.6399998664855957,2.015000343322752,4,0.16029506466180554,2.647071363256422,7.7249999046325675,-1.4871810233418028,7.585000038146973,1.4347821579989333,7.2750000953674325,0.16029506466180554
4706,2009-03-23,7.7750000953674325,7.7750000953674325,7.5,7.644999980926514,2047000.0,0.04292423540392187,3.2307669735538567,-0.4262294569377421,69.52842013057844,54.978624769574935,-0.6522401336601167,-0.9059459374359866,-0.14071827146432891,1.1748120119239607,23.925342160553278,0.32000017166137784,-0.07348014635273081,0.8480000495910653,-0.22928407105417836,1.925284170236309,0.3093579892684435,1.3866421099136872,-1.0319357601832007,98.14814978339237,36.703092782552275,0.5386420603226219,3,-0.5700001716613778,-0.8875000476837167,0.2662498950958243,1.3199996948242179,3.2350001335144034,0,0.16141474240643738,1.4800008138020833,7.454999923706055,2.647071363256422,7.7249999046325675,-1.4871810233418028,7.585000038146973,0.16141474240643738
4707,2009-03-24,7.489999771118164,7.744999885559082,7.4749999046325675,7.630000114440918,1800200.0,-0.036655989807521605,-2.176468938280447,-1.076924769834567,60.025868880013675,56.496650179371514,-0.2746248580628272,-0.63499379723822,0.038615045745023835,1.451001251305108,22.62741100353559,0.30000019073486506,0.08462763062415668,0.5512497425079346,-0.5460381597965043,1.6485376448123734,0.002605791355715148,1.099893693660154,-0.5996644321785727,47.863199096210245,-15.119603545615398,0.5486439511522195,3,-0.2849998474121094,-0.6024997234344482,0.4887502193450928,1.6050000190734863,3.2300004959106428,1,0.2536716462303634,3.2307669735538567,7.7750000953674325,1.4800008138020833,7.454999923706055,2.647071363256422,7.7249999046325675,0.2536716462303634
4708,2009-03-25,7.565000057220459,7.690000057220459,7.315000057220459,7.539999961853027,1585600.0,0.010013389638741987,1.7272717814803449,-0.17857167185509634,68.92086465193012,58.49339982401567,-0.24530459846225128,-0.7143269225174844,-0.1382012998451243,1.3606706878697654,21.400655606641234,0.375,0.24664821564153172,0.6057500362396242,-0.5234055384504259,1.7349056109296743,0.041172248894598695,1.1703278235846497,-0.5480116550512584,52.08333126372769,-16.354621057739486,0.5645777873450251,3,-0.309999942779541,-0.6775000095367432,0.39499998092651367,1.5299997329711914,3.3849997520446777,2,0.2676801163318774,-2.176468938280447,7.489999771118164,3.2307669735538567,7.7750000953674325,1.4800008138020833,7.454999923706055,0.2676801163318774
4709,2009-03-26,8.100000381469728,8.145000457763674,7.684999942779541,7.684999942779541,1936400.0,0.07072046532750975,-1.2168676083137324,16.599954223807504,73.71069242746677,60.64574119300909,-0.6976909411498307,-1.2425440111746866,-0.7679987418394738,0.8016394245844847,20.492235890721787,0.5800004005432147,0.3427081455121659,1.0960003376007101,-0.14004433546362804,2.332045010665049,0.47797800106854105,1.7140226741328792,-0.9740903449230638,94.57830667738307,19.568875856160133,0.6180223365321694,3,-0.6700000762939453,-1.0375001430511483,-0.09500050544738947,0.994999408721922,3.2950000762939435,3,0.20679001952795217,1.7272717814803449,7.565000057220459,-2.176468938280447,7.489999771118164,3.2307669735538567,7.7750000953674325,0.20679001952795217
4710,2009-03-27,7.875,8.104999542236326,7.835000038146973,8.020000457763674,1156200.0,-0.02777782356460856,-1.3999915229093027,-0.349398324062789,72.70470982511554,63.83107588560906,-0.3959718069993645,-1.0040456208770125,-0.6172189435685347,0.9985816301487596,19.132476541464776,0.2699995040893537,0.4340452234003118,0.829749965667725,-0.46636359631632196,2.125863527651772,0.1816931846757015,1.4778067466597484,-0.5860354960586136,67.46984006429815,-15.397035085146342,0.6480567809920236,3,-0.444999694824217,-0.81249976158142,0.11249995231628418,1.2199997901916504,3.385000228881836,4,0.26857139950706843,-1.2168676083137324,8.100000381469728,1.7272717814803449,7.565000057220459,-2.176468938280447,7.489999771118164,0.26857139950706843
4711,2009-03-30,7.545000076293945,7.815000057220459,7.385000228881836,7.764999866485597,1166200.0,-0.041904752216641916,1.6874974854303975,1.5172351424587496,61.24660980459756,64.92159034337695,0.05679212359019381,-0.5988168130129417,-0.30055557632574104,1.2848273474141934,16.923221793855983,0.48999977111816406,0.4740540252468186,0.43250002861022985,-0.8177146992164044,1.682714756436865,-0.19260733530308727,1.057607392523547,0.6000003814697283,27.710832298750343,-52.4405855709952,0.6251073639133174,3,0.13250017166137784,-0.4824998378753653,0.38374996185302734,1.549999713897705,3.659999847412111,0,0.25513587425706286,-1.3999915229093027,7.875,-1.2168676083137324,8.100000381469728,1.7272717814803449,7.565000057220459,0.25513587425706286
4712,2009-03-31,7.639999866485597,7.880000114440918,7.639999866485597,7.65500020980835,1635000.0,0.012591092012064653,-30.999300654845047,0.0681834437645853,62.018587655326684,65.78258181727917,0.021246725171781833,-0.608449163573952,-0.40274373227070104,1.1400342126691596,14.421058344958091,0.33500003814697266,0.5028915873241315,0.4534998178482068,-0.7329060358877735,1.639905671584188,-0.13970310901978333,1.046702744716197,0.4898005867004409,39.15658462964997,-39.332573983944656,0.5932029268679905,3,0.09000039100646973,-0.5774996280670166,-0.3624998331069955,1.4549999237060538,2.9800000190734854,1,0.4410995315823796,1.6874974854303975,7.545000076293945,-1.3999915229093027,7.875,-1.2168676083137324,8.100000381469728,0.4410995315823796
4713,2009-04-01,7.860000133514403,7.875,7.449999809265138,7.5349998474121085,1941600.0,0.028795846972967,1.3943671431008213,-21.66618984042343,60.44259976578922,66.09732424070262,-0.17393344712247405,-0.7781677329752075,-0.6138230286426092,0.8873807166157386,13.199054193138787,0.4250001907348624,0.6178033538497285,0.6162500858306874,-0.5847708396181917,1.8172710112795674,0.015739623106247436,1.2167605485551274,0.25490431518554946,62.49996862914351,-12.773776632079091,0.60051046272444,4,-0.1299998760223371,-0.7974998950958234,-0.6425001621246329,1.234999656677247,2.91499948501587,2,0.3638676952840745,-30.999300654845047,7.639999866485597,1.6874974854303975,7.545000076293945,-1.3999915229093027,7.875,0.3638676952840745
4714,2009-04-02,8.289999961853027,8.444999694824219,7.9749999046325675,7.9749999046325675,2682800.0,0.054707356365700344,-1.9841251099374249,0.969230092066173,64.51612750552444,65.9016089607047,-0.5759242645182168,-1.1041079104780254,-1.0427776844695087,0.4347204844662187,11.734897555249294,0.5849995613098153,0.6805452160025247,0.94424991607666,-0.24788776887145758,2.1363876010247767,0.34818107360260164,1.5403187585507183,-0.9049997329711914,85.3773763146767,11.482106320820392,0.5960688424740584,4,-0.4100000858306885,-1.0775001049041748,-1.0812499523162842,0.804999828338623,2.255000114440916,3,0.320868499354918,1.3943671431008213,7.860000133514403,-30.999300654845047,7.639999866485597,1.6874974854303975,7.545000076293945,0.320868499354918
4715,2009-04-03,8.255000114440918,8.310000419616701,8.125,8.310000419616701,1488000.0,-0.004221935774808672,5.727250658898229,-0.17460411169795384,69.42589582975758,65.89021737172462,-0.46434085439389783,-0.9575334641506004,-1.0027656899103983,0.4384032656931822,9.87651664994567,0.185000419616701,0.7081276707457658,0.8072500705718992,-0.3251180682464341,1.9396182093902334,0.24106600116273214,1.3734341399810663,-0.8487998962402346,82.07550225373149,6.368167847173709,0.566184069409167,4,-0.3750002384185791,-1.0425002574920654,-1.0462501049041748,0.8399996757507324,2.265000343322754,4,0.38037556629827063,-1.9841251099374249,8.289999961853027,1.3943671431008213,7.860000133514403,-30.999300654845047,7.639999866485597,0.38037556629827063
4716,2009-04-06,8.109999656677246,8.310000419616701,7.894999980926514,8.194999694824219,1333000.0,-0.017565167262689085,1.6349109756798876,1.5454466638923068,62.225464434315654,66.13461687775816,-0.298180215603848,-0.6850174301127883,-0.855785372280014,0.5554761998192461,7.895677253705285,0.4150004386901873,0.7056146326504544,0.5589996337890621,-0.3977910019890789,1.5157902695672032,0.08060431589999162,1.0373949516781327,-0.6830234489440921,66.33165058519185,-6.042461802368621,0.47839531788907047,4,-0.22999978065490723,-0.8974997997283936,-0.959999680519104,0.9850001335144043,1.920000076293947,0,0.3884094581448083,5.727250658898229,8.255000114440918,-1.9841251099374249,8.289999961853027,1.3943671431008213,7.860000133514403,0.3884094581448083
4717,2009-04-07,7.6500000953674325,8.074999809265138,7.570000171661378,8.0,1621600.0,-0.056720046952293046,1.020000476837602,4.117644088904835,50.911641497741755,64.13359208284835,0.2088667539342275,-0.1595591257458544,-0.4002386880934843,0.9867453902519356,6.867670327412914,0.5399994850158683,0.6772846142463864,0.05225007534027171,-0.8202024279598374,0.92470257864038,-0.3839761763097824,0.48847632699032584,-0.2026634178924569,20.10053357844525,-47.99921368869609,0.4362262516500543,4,0.2649998664855948,-0.43750023841858,-0.7187500000000009,1.2949998378753653,2.514999866485595,1,0.4647058541203686,1.6349109756798876,8.109999656677246,5.727250658898229,8.255000114440918,-1.9841251099374249,8.289999961853027,0.4647058541203686
4718,2009-04-08,7.769999980926514,7.804999828338622,7.579999923706055,7.7249999046325675,925400.0,0.015686259354656507,2.9130496077488717,-0.12857168158713533,50.634697647666826,61.56959266287058,0.13522447528054027,-0.20874625069581043,-0.5262902681195447,0.853829551850092,6.221356897580917,0.22499990463256747,0.604647592136689,0.12049996852874756,-0.653735811972453,0.8947357490299481,-0.2666179217218527,0.5076178587793478,-0.3027100431045531,22.857133515021935,-39.68267302744061,0.38711789025060017,4,0.14499998092651367,-0.5575001239776611,-0.8962500095367423,1.117499828338623,2.3399996757507324,2,0.36679535542196073,1.020000476837602,7.6500000953674325,1.6349109756798876,8.109999656677246,5.727250658898229,8.255000114440918,0.36679535542196073
4719,2009-04-09,8.435000419616701,8.460000038146973,7.980000019073486,7.994999885559082,1574200.0,0.0855856422551613,-1.0425521121845014,9.777773068282812,62.43654982062943,60.428685995705465,-0.5333458906839743,-0.8105551083977218,-1.193769551046298,0.16543821227758748,5.872656439286918,0.690000057220459,0.6222547719226554,0.7190003871917741,-0.08617112795636217,1.5241719023399094,0.3164146296177055,1.1215861447658417,-0.9481562866546955,97.19105367633487,33.94486412728453,0.4025857575740678,4,-0.5125002861022967,-1.2150003910064715,-1.5612504482269296,0.4524993896484357,1.7149991989135724,3,0.2774154217552376,2.9130496077488717,7.769999980926514,1.020000476837602,7.6500000953674325,1.6349109756798876,8.109999656677246,0.2774154217552376
4720,2009-04-13,8.159999847412111,8.369999885559082,8.045000076293945,8.359999656677246,1262000.0,-0.03260231873433461,1.9545401344679154,-0.45454446934590437,54.9422280539018,59.72819913451704,-0.23877653148940947,-0.4781610075174907,-0.9165961751722387,0.42159816826798036,5.780236184200257,0.3900003433227557,0.5975109584490896,0.39199981689453267,-0.3849402290807191,1.1689398628697854,0.003529793906906775,0.7804698398821586,-0.6342294782427071,66.29210834384803,7.152584824896493,0.3884700229876262,4,-0.20499992370605646,-0.9399998188018817,-1.2862498760223398,0.7274999618530256,1.8450002670288068,0,0.2922794452794284,-1.0425521121845014,8.435000419616701,2.9130496077488717,7.769999980926514,1.020000476837602,7.6500000953674325,0.2922794452794284
4721,2009-04-14,8.270000457763674,8.324999809265138,8.010000228881836,8.060000419616701,1962200.0,0.013480467206926194,-1.0322526064498942,-1.0500011920940417,60.483874068918325,59.55767540269389,-0.26275187027480307,-0.497914580619069,-1.0200383555337398,0.296718093210794,5.25813305662741,0.31499958038330256,0.4989415223729958,0.4285004138946551,-0.23231342505863495,1.089314252847946,0.09809349441800919,0.7589073333713001,-0.7068609018351673,78.65172933861622,17.33871977630932,0.3304069194766453,4,-0.31500053405761896,-1.0250003337860125,-1.4587503671646136,0.5699994564056379,1.5499992370605469,1,0.2720676995716189,1.9545401344679154,8.159999847412111,-1.0425521121845014,8.435000419616701,2.9130496077488717,7.769999980926514,0.2720676995716189
4722,2009-04-15,8.369999885559082,8.430000305175781,8.210000038146973,8.345000267028809,1637800.0,0.012091828568344454,2.034476861961011,0.11904578090017756,60.747657482578255,59.59157070455934,-0.2774923669248661,-0.5393246542353491,-1.1112150016076576,0.1869799433308259,5.041509555663764,0.2200002670288086,0.42009508670529705,0.4737498521804806,-0.17068291844416983,1.118182622805132,0.1515334668681554,0.7959662374928058,-0.770985910341837,89.77271126321733,26.164796448735856,0.32221638531232555,4,-0.3549997806549072,-1.0949997901916504,-1.558749794960022,0.4700000286102295,0.994999885559082,2,0.1983273440990292,-1.0322526064498942,8.270000457763674,1.9545401344679154,8.159999847412111,-1.0425521121845014,8.435000419616701,0.1983273440990292
4723,2009-04-16,8.9350004196167,9.050000190734863,8.385000228881836,8.444999694824219,2290800.0,0.0675030515869448,-1.1803289709222975,19.60032806897078,61.05959868390469,59.207511946601585,-0.7531719597745834,-1.0519340581675385,-1.6569381228078992,-0.37179902490298034,5.808604641017279,0.6800003051757812,0.4438369877270496,0.971250367164612,0.19480159104675643,1.7476991432824676,0.5830259791056847,1.3594747552235393,-1.3015470018822652,89.2523595636807,28.3408156758942,0.3882243880589278,4,-0.6250002384185791,-1.1025004386901855,-2.123750329017639,-0.0950005054473877,0.3249998092651367,3,0.13766082646575795,2.034476861961011,8.369999885559082,-1.0322526064498942,8.270000457763674,1.9545401344679154,8.159999847412111,0.13766082646575795
4724,2009-04-17,9.010000228881836,9.024999618530273,8.739999771118164,8.9399995803833,2706400.0,0.00839393461028548,4.700029564072976,0.142858255012135,65.65517145218121,58.78854257131532,-0.7993604805648662,-1.0811605159498416,-1.7030097048941073,-0.4316952309451825,6.531026159187958,0.2849998474121094,0.4639675609409517,0.9820001602172859,0.085372344322721,1.8786279761118516,0.5336862522700034,1.4303140681645683,-1.2915540047673764,96.15384968074834,34.58179374410419,0.4483139079472827,4,-0.7000000476837158,-1.1775002479553223,-2.255000114440918,-0.17000031471252441,0.48999977111816406,4,0.12208650386814957,-1.1803289709222975,8.9350004196167,2.034476861961011,8.369999885559082,-1.0322526064498942,8.270000457763674,0.12208650386814957
4725,2009-04-20,8.649999618530272,8.949999809265137,8.555000305175781,8.8149995803833,2630400.0,-0.039955671610037435,-1.2253581665739852,-2.357120475197911,65.116266023613,59.10974274790392,-0.42179284124863337,-0.6609294241821164,-1.3229869242823318,-0.061884162821650435,7.0351968097003645,0.4549999237060547,0.4732944140142301,0.5622495651245103,-0.33286876301336044,1.457367893262381,0.11469040105557404,1.0098087291934457,-0.8516601564185882,61.538405108026375,-4.138542529003082,0.4475591640689355,4,-0.33999943733215154,-0.7674994468688947,-1.9424995183944684,0.19000029563903986,0.7000007629394549,0,0.17341041227177167,4.700029564072976,9.010000228881836,-1.1803289709222975,8.9350004196167,2.034476861961011,8.369999885559082,0.17341041227177167
4726,2009-04-21,9.029999732971193,9.05500030517578,8.430000305175781,8.479999542236326,1424000.0,0.04393065100568028,1.08332869742684,-3.333335259948545,67.63958341880695,60.9684029613556,-0.7348435712863974,-0.9929989123195462,-1.6924822852064594,-0.4403826929494752,7.4650580781460025,0.6249999999999982,0.43588737625282814,0.8794996976852438,-0.09568132403853191,1.8546807194090196,0.39190918682335685,1.3670902085471317,-1.1565606271421185,97.04135333678728,26.852703923302457,0.4875905108618877,4,-0.7124996185302752,-1.1449995040893572,-2.28999972343445,-0.18999981880188166,0.38500022888183416,1,0.10797346736453495,-1.2253581665739852,8.649999618530272,4.700029564072976,9.010000228881836,-1.1803289709222975,8.9350004196167,0.10797346736453495
4727,2009-04-22,9.390000343322754,9.5649995803833,8.885000228881836,8.90999984741211,2007400.0,0.03986717840501064,-1.5660365815256998,0.8727278717291094,68.74999196506468,62.98121344106648,-0.9186775996967764,-1.2683888155406997,-2.0337097713920667,-0.801243901226588,8.160276968898101,0.6799993515014648,0.392816534187892,1.144500279426575,0.07465071545115265,2.2143498434019984,0.609575497438863,1.6794250614142863,-1.422036341545943,85.16954803086351,13.429662454011705,0.5349247819877115,4,-0.6175005435943604,-1.2500004768371582,-2.6500003337860107,-0.5500004291534424,0.19999980926513672,2,0.04579332649409751,1.08332869742684,9.029999732971193,-1.2253581665739852,8.649999618530272,4.700029564072976,9.010000228881836,0.04579332649409751
4728,2009-04-23,9.59000015258789,10.234999656677246,9.454999923706056,10.234999656677246,3089200.0,0.021299233434784348,1.4186056827204376,-1.3437475785638078,66.88310932321366,63.47527560802028,-0.9312964527614067,-1.3796368569933222,-2.2043270931012025,-1.0186735858433078,8.875278298866492,0.8449993133544922,0.40704459721982467,1.2432500839233391,0.06660768102636894,2.4198924868203093,0.654928882474854,1.8315712853718242,-1.46233259295043,64.26594261361805,-5.511411299831465,0.588321201448485,4,-0.4675002098083496,-0.8675003051757812,-2.8412500619888306,-0.7500002384185791,0.4250001907348633,3,-0.02346197892489188,-1.5660365815256998,9.390000343322754,1.08332869742684,9.029999732971193,-1.2253581665739852,8.649999618530272,-0.02346197892489188
4729,2009-04-24,9.774999618530273,9.829999923706056,9.494999885559082,9.670000076293944,3420800.0,0.019290872054101182,2.116277212966378,-0.162790113125085,68.9999847412182,65.03724857327767,-1.0127267402353635,-1.5101412096164353,-2.359606396220622,-1.2223596845370537,10.004973717049465,0.33500003814697443,0.5172001692723338,1.3444995880126953,0.013489276711316833,2.675509899314074,0.678994432362007,2.0100047436633846,-1.3944522072480385,74.5152241875141,6.033525198499618,0.6655051556506891,4,-0.6524996757507324,-0.9999997615814209,-2.921249508857727,-0.9349997043609619,0.3000001907348633,4,-0.05268536161087545,1.4186056827204376,9.59000015258789,-1.5660365815256998,9.390000343322754,1.08332869742684,9.029999732971193,-0.05268536161087545
4730,2009-04-27,9.989999771118164,10.279999732971193,9.645000457763672,9.670000076293944,4083800.0,0.021994901378852072,-2.4324384233913885,3.047629427792881,73.09581540996497,66.4385753889495,-1.0514094680641595,-1.6427935113533145,-2.5448379111654535,-1.42688377945802,11.375905518510917,0.6349992752075213,0.6386745701259393,1.4537497520446774,-0.019866857896014167,2.927366361985369,0.7169414470743316,2.190558057015023,-1.3869180903885283,84.3243215378389,14.927448152504226,0.7368083049703459,4,-0.744999885559082,-1.1924998760223389,-3.112499713897705,-1.1499998569488525,0.06500053405761541,0,-0.04904902726172122,2.116277212966378,9.774999618530273,1.4186056827204376,9.59000015258789,-1.5660365815256998,9.390000343322754,-0.04904902726172122
4731,2009-04-28,9.470000267028807,9.970000267028807,9.414999961853027,9.914999961853027,4788600.0,-0.052052003603915487,1.0000000000000064,-1.390625372529383,72.03389214086059,67.692601462092,-0.383632106893268,-1.0236673655516295,-2.0083967312611044,-0.9033174216243669,12.314999747402036,0.5749998092651367,0.6495074395106357,0.8375002384185777,-0.6148209437600212,2.2898214205971756,0.11133964732927915,1.563660829507877,-0.6321500589853528,41.93550151323197,-32.30503788068236,0.7261605910892991,4,-0.13750028610229315,-0.6725003719329816,-2.55500018596649,-0.6300003528594953,0.9799995422363299,1,-0.012671582067096399,-2.4324384233913885,9.989999771118164,2.116277212966378,9.774999618530273,1.4186056827204376,9.59000015258789,-0.012671582067096399
4732,2009-04-29,11.010000228881836,11.100000381469727,10.024999618530273,10.585000038146973,6196800.0,0.16261878758491322,2.553718617441349,-0.9550572633600182,79.18918289638019,69.7069997079226,-1.6871923298379308,-2.4224506304681306,-3.49550666419011,-2.430439943395175,13.83362615113507,1.6300001144409197,0.764768379878511,2.2090001821517937,0.4849608380337074,3.93303952626988,1.3469805100927505,3.071019854210837,-1.970249087348499,94.65874598367378,13.343590322292059,0.862019672059043,4,-1.244999885559082,-1.8025000095367432,-3.9637502431869507,-2.265000104904175,-0.4099998474121094,2,-0.14486832278574757,1.0000000000000064,9.470000267028807,-2.4324384233913885,9.989999771118164,2.116277212966378,9.774999618530273,-0.14486832278574757
4733,2009-04-30,10.720000267028807,11.25,10.5600004196167,11.109999656677246,3195800.0,-0.02633968717750712,1.0597000054088985,-0.9176452108741304,72.0772883294983,70.42056824984672,-1.2486739574635415,-2.01026813918069,-3.1552184070741767,-2.1236893250010596,15.108009036827163,0.6899995803833008,0.8547011537231519,1.7760002136230444,-0.08815368537545787,3.6401541126215458,0.8439232641237933,2.7080771631222955,-1.3506092471056483,71.11718136494429,-7.851468606712089,0.9320769494992508,4,-0.8800001144409162,-1.4375002384185773,-3.6737502813339216,-2.142500162124632,-0.1599998474121076,3,-0.105410455810941,2.553718617441349,11.010000228881836,1.0000000000000064,9.470000267028807,-2.4324384233913885,9.989999771118164,-0.105410455810941
4734,2009-05-01,10.949999809265137,11.09000015258789,10.505000114440918,10.69499969482422,2634800.0,0.021455180644326388,1.1869127558650883,-0.6538474705583085,77.19298147771175,71.76242552252435,-1.3125761829616565,-2.140514734241952,-3.3281575924488003,-2.3397418408417288,16.91211203988499,0.5850000381469727,0.9553110019422899,1.8729997634887692,-0.16604646852184146,3.91204599549938,0.8534766474834647,2.8925228794940736,-1.242099172928146,83.65121610363502,2.9518757119440124,1.0195231160053053,5,-1.109999656677246,-1.6324996948242188,-3.87874972820282,-2.4099996089935303,0.3000001907348633,4,-0.08538808056884628,1.0597000054088985,10.720000267028807,2.553718617441349,11.010000228881836,1.0000000000000064,9.470000267028807,-0.08538808056884628
4735,2009-05-04,11.395000457763672,11.404999732971193,10.93000030517578,11.0,2304200.0,0.04063932933788794,1.2891593398259917,1.549020707813031,78.59103305349575,72.97925325971201,-1.4832273380513747,-2.4645728255847636,-3.7100728633100726,-2.783474513869468,18.905089170342958,0.4749994277954137,1.0358217188864316,2.1610003948211673,-0.08463078886200393,4.4066315785043395,1.0381848029795808,3.283815986662754,-1.409521935967339,99.49752380112574,17.773340212050016,1.122815591841586,5,-1.2500004768371582,-2.000000476837158,-4.14875018596649,-2.9350006580352783,-0.2700004577636719,0,-0.1158403330821447,1.1869127558650883,10.949999809265137,1.0597000054088985,10.720000267028807,2.553718617441349,11.010000228881836,-0.1158403330821447
4736,2009-05-05,11.260000228881836,11.390000343322756,11.095000267028807,11.324999809265135,2204800.0,-0.01184732105823283,2.0256317460006756,-0.16455570900170488,76.27272583827519,73.81511257895762,-1.1159944258461465,-2.193968404698497,-3.504195807143761,-2.646062400505107,21.212130103211713,0.30000019073486506,1.1005391196115895,1.868500137329102,-0.48449378044890246,4.221494055107106,0.6920031784400997,3.044997096218104,-0.9906174648505317,89.49279043008623,8.423722301577243,1.176496958889002,5,-0.8500003814697266,-1.8650002479553223,-4.013749957084654,-2.8600003719329834,0.064999580383299,1,-0.10701597683943542,1.2891593398259917,11.395000457763672,1.1869127558650883,10.949999809265137,1.0597000054088985,10.720000267028807,-0.10701597683943542
4737,2009-05-06,11.204999923706056,11.395000457763672,11.079999923706056,11.395000457763672,2158400.0,-0.0048845740726277675,2.3157857752346347,2.9231040098596415,72.74548270916088,74.46648739961843,-0.8677103346283133,-1.9594424042415373,-3.392970659137154,-2.5975678087116236,23.01607003960849,0.3150005340576154,1.2065494747373045,1.6357498407363913,-0.7003654685463143,3.971865150019097,0.4676921860950376,2.803807495377745,-0.7084937658867752,77.7777895515398,-2.1629481308468144,1.1680576546413528,5,-0.7950000762939471,-1.7775001525878906,-3.834999680519105,-2.919999837875368,-0.03499984741211293,2,-0.06738064431786295,2.0256317460006756,11.260000228881836,1.2891593398259917,11.395000457763672,1.1869127558650883,10.949999809265137,-0.06738064431786295
4738,2009-05-07,10.619999885559082,11.5,10.494999885559082,11.300000190734865,2060600.0,-0.052208839101311244,-1.161289859471521,3.578938914822108,64.63635797737155,73.98163998141324,-0.13548789784478998,-1.2121262947558655,-2.754160506217138,-2.018709165878443,24.43715076291016,1.005000114440918,1.2661739552264422,0.9082498073577874,-1.310496365448552,3.1269959801641267,-0.20112327904538319,2.017622893760958,0.7849998474121112,12.437809528960855,-62.7483206766379,1.10937308640317,5,-0.16249990463256836,-1.1449999809265137,-3.223749637603759,-3.557499647140502,0.15000057220458984,3,-0.0018831924957504187,2.3157857752346347,11.204999923706056,2.0256317460006756,11.260000228881836,1.2891593398259917,11.395000457763672,-0.0018831924957504187
4739,2009-05-08,10.774999618530273,10.975000381469727,10.585000038146973,10.734999656677246,1592800.0,0.01459507859147502,-1.2941250718763586,-0.05882344691402334,70.06609980530274,73.64500491422854,-0.14943488785137937,-1.2467522635257673,-2.8540514528082017,-2.184679657423189,26.128754583033214,0.3900003433227539,1.3041214016598541,0.9462495803833004,-1.235497393881829,3.12799655464843,-0.1446239067492634,2.0371230675158642,0.7250003814697266,27.86066677484464,-47.0255292427917,1.0908734871325645,5,-0.31749963760375977,-1.239999532699585,-3.3787493705749503,-3.7124993801116934,-0.3099994659423828,4,-0.01995352264735395,-1.161289859471521,10.619999885559082,2.3157857752346347,11.204999923706056,2.0256317460006756,11.260000228881836,-0.01995352264735395
4740,2009-05-11,10.545000076293944,10.6899995803833,10.44499969482422,10.579999923706056,2109200.0,-0.021345665928450552,-1.0850999935069316,-0.8749970197650079,64.72303682554872,72.83268765697166,0.18726336225032014,-0.87370858927253,-2.5654826460108513,-1.9651836311666333,27.801874134756066,0.3299999237060529,1.3442620695569278,0.5970000267028794,-1.4577234120891411,2.6517234654949,-0.43036169269313085,1.6243617460988897,0.9549999237060565,9.478706402180745,-60.01886278191952,1.0273617193960103,5,0.21749973297119318,-1.009999990463255,-2.998750209808348,-3.332500219345091,-0.35500049591064275,0,0.06685632229543148,-1.2941250718763586,10.774999618530273,-1.161289859471521,10.619999885559082,2.3157857752346347,11.204999923706056,0.06685632229543148
4741,2009-05-12,10.520000457763672,10.729999542236328,10.390000343322754,10.645000457763672,2475200.0,-0.0023707556519105832,1.3050936223038327,3.571444141689011,61.74636656912483,70.8945969539433,0.42115806978533854,-0.7077905850224617,-2.4535944440806947,-1.9603601541296491,29.596572444490434,0.3399991989135742,1.3633900021971357,0.45950040817260707,-1.4496105330994986,2.3686113494447127,-0.4950550624634449,1.414055878808659,0.937799530029297,11.711725644138467,-53.498260922836565,0.9545554706360524,5,0.4249997138977051,-0.9850003719329834,-2.973750591278076,-3.3075006008148193,-0.5,1,0.05750945968731802,-1.0850999935069316,10.545000076293944,-1.2941250718763586,10.774999618530273,-1.161289859471521,10.619999885559082,0.05750945968731802
4742,2009-05-13,10.029999732971193,10.399999618530273,9.895000457763672,10.364999771118164,2345200.0,-0.04657801363790459,1.4938246603857557,2.680000305175767,54.31372186029345,68.92086734625387,0.8465504734709395,-0.09175466430472845,-1.879318017141614,-1.4989387287453297,30.9175738891053,0.625,1.3365273215680915,-0.11350030899047603,-1.8496610021325264,1.6226603841515743,-0.9815806555615012,0.7545800375805491,1.3637322761535629,8.411172193820061,-54.56699623243186,0.868080346571025,5,0.6675004959106428,-0.4949996471405047,-2.4837498664855975,-2.8174998760223406,0.07000064849853338,2,0.12911267305790086,1.3050936223038327,10.520000457763672,-1.0850999935069316,10.545000076293944,-1.2941250718763586,10.774999618530273,0.12911267305790086
4743,2009-05-14,10.164999961853027,10.239999771118164,10.010000228881836,10.095000267028807,1275600.0,0.013459644314650632,1.090911455398247,-0.2089542891141712,53.861389392007155,66.32846822562003,0.6979401419877256,-0.13690063941939457,-1.944628303056259,-1.6509262012656922,31.250850512509466,0.22999954223632812,1.3609877267364325,-0.04000005722045863,-1.6804141409910898,1.6004140265501725,-0.8602070991057751,0.7802069846648578,1.1088335231628417,24.99995584840816,-35.01029648379749,0.820207041885316,5,0.5325002670288086,-0.625,-2.6012500524520874,-2.952500104904175,-0.35000038146972656,3,0.09886867862395055,1.4938246603857557,10.029999732971193,1.3050936223038327,10.520000457763672,-1.0850999935069316,10.545000076293944,0.09886867862395055
4744,2009-05-15,10.109999656677246,10.350000381469727,10.050000190734863,10.0649995803833,1225000.0,-0.005410753111872557,-7.000127158515806,0.642861035422327,51.22699260873203,63.28801928731295,0.6942651943922158,0.004990084826864916,-1.8041496693778445,-1.6149223050647237,31.662156251679306,0.3000001907348633,1.1800859771816228,-0.15000033378601074,-1.6925582144945999,1.3925575469225784,-0.9212792741403053,0.6212786065682838,1.0535271861584476,25.748435287130523,-29.89797896062962,0.7712789403542949,5,0.5875005722045898,-0.36999964714050293,-2.546249747276306,-2.8974997997283936,-0.3099994659423828,4,0.06528198056372059,1.090911455398247,10.164999961853027,1.4938246603857557,10.029999732971193,1.3050936223038327,10.520000457763672,0.06528198056372059
4745,2009-05-18,10.149999618530273,10.199999809265137,9.949999809265137,10.199999809265137,1604200.0,0.003956475095091561,8.999961853172863,-1.1111134658585173,57.70974181381038,61.22546550681685,0.5130414557217708,0.08762059444803505,-1.7553157993928163,-1.669966983751884,32.461291340560905,0.25,1.073187941547177,-0.1850003719329827,-1.5313444866258035,1.161343742759838,-0.8581724292793922,0.4881716854134268,0.9120451134996586,30.538855132715064,-25.73308627245084,0.6731720573464103,5,0.5475006103515625,-0.39499950408935547,-2.5787495374679565,-2.929999589920044,-0.3049993515014666,0,0.03103453654151256,-7.000127158515806,10.109999656677246,1.090911455398247,10.164999961853027,1.4938246603857557,10.029999732971193,0.03103453654151256
4746,2009-05-19,10.005000114440918,10.164999961853027,9.920000076293944,10.100000381469727,1975800.0,-0.014285665964424044,1.1777822989119766,1.899998092658643,33.33333333333333,56.84633779839157,0.5155091241351553,0.32613080105746484,-1.5158553601505833,-1.53917188002751,33.57139093699926,0.2449998855590838,0.9067422258811924,-0.3787498950958259,-1.5899602263434929,0.8324604361518411,-0.9843550607196594,0.22685527052800758,0.9636810756477132,21.782146431741356,-28.409967334364847,0.6056051656238333,5,0.692500114440918,-0.25,-2.417500138282776,-2.7850000858306885,-0.05500030517578125,1,0.01849070103211292,8.999961853172863,10.149999618530273,-7.000127158515806,10.109999656677246,1.090911455398247,10.164999961853027,0.01849070103211292
4747,2009-05-20,9.81999969482422,10.244999885559082,9.800000190734863,10.125,1941000.0,-0.018490796351883443,-1.5797135101366107,3.2105205039401508,34.536076899556534,53.501862123078794,0.5401937812159208,0.5744497684348566,-1.2581955561612457,-1.370474017893807,33.80751551902742,0.44499969482421875,0.6684980253484287,-0.5852502822875962,-1.735941219996775,0.5654406554215825,-1.1605957511421856,-0.009904813433006865,1.0627870366784133,3.636272209766985,-42.09512733897183,0.5753454688545893,5,0.5675005912780744,0.0350003242492658,-2.2199996709823626,-2.599999666213991,0.07000064849853338,2,0.020366677103347053,1.1777822989119766,10.005000114440918,8.999961853172863,10.149999618530273,-7.000127158515806,10.109999656677246,0.020366677103347053
4748,2009-05-21,9.364999771118164,9.725000381469727,9.265000343322754,9.725000381469727,1471800.0,-0.04633400589063874,1.5555514347475947,1.1803286889961797,24.720902069092205,48.463506819055404,0.8922837458751953,1.0664040337125087,-0.7349700656501472,-0.9359451690642473,33.00618382695896,0.5549993515014666,0.42676506915508305,-1.0290001869201664,-2.2170443751998246,0.15904400135949182,-1.6230222810599955,-0.4349780927803373,1.4095083063076927,9.216536799961325,-30.408012337478944,0.594022094139829,5,0.632500171661377,0.5775003433227539,-1.7199996709823608,-2.1449997425079346,0.5300006866455078,3,0.07848378305553383,-1.5797135101366107,9.81999969482422,1.1777822989119766,10.005000114440918,8.999961853172863,10.149999618530273,0.07848378305553383
4749,2009-05-22,9.260000228881836,9.425000190734863,9.18000030517578,9.425000190734863,1163200.0,-0.011211910817141568,1.9696962691096362,0.45833245030305597,11.806794801366138,42.583924371924006,0.8490694714190781,1.1919550240400305,-0.5734864241880793,-0.8496803539563373,32.216134659491466,0.2449998855590838,0.20745853968381311,-1.108249759674072,-2.3726543805424374,0.15615486119429356,-1.7404520701082546,-0.4760474492398892,1.333366920451649,7.511732885121307,-23.525594967995026,0.6322023104341826,5,0.6949996948242188,0.7049999237060547,-1.188750147819519,-1.7450001239776611,0.5549993515014648,4,0.059935133669913654,1.5555514347475947,9.364999771118164,-1.5797135101366107,9.81999969482422,1.1777822989119766,10.005000114440918,0.059935133669913654
4750,2009-05-26,9.5,9.5600004196167,9.149999618530273,9.1899995803833,1511600.0,0.0259179012079942,-1.1025663597794324,-1.8787908562841371,19.655164475955857,37.907124139349676,0.4975728360471905,0.9627227834298289,-0.753532262517572,-1.1151132006823783,30.77024028904446,0.4100008010864258,0.06476905527346055,-0.84375,-2.1570580203018768,0.46955802030187677,-1.5004040101509375,-0.1870959898490625,0.8954957911514061,31.96349736237264,7.976685561951793,0.6566540101509383,5,0.27499961853027344,0.4650001525878906,-1.428749918937683,-1.9849998950958252,0.33500003814697266,1,0.03157896744577515,1.9696962691096362,9.260000228881836,1.5555514347475947,9.364999771118164,-1.5797135101366107,9.81999969482422,0.03157896744577515
4751,2009-05-27,9.350000381469727,9.579999923706056,9.324999809265137,9.390000343322754,1788000.0,-0.01578943352950246,-4.666599557076745,-0.12903196035181305,19.03171613037985,33.986901280470384,0.5187015757979321,1.1628935168235337,-0.5337694747401365,-0.9981438060272456,29.78077652767044,0.25500011444091975,-0.13744593367188251,-0.98774962425232,-2.3188413804896353,0.3433421319849952,-1.6532955023709786,-0.32220374613366154,0.8462160220622987,18.2649054033693,1.0375822175379348,0.665545878118658,5,0.39999961853027344,0.6149997711181641,-1.253750205039978,-1.8350002765655518,0.2999992370605469,2,0.05294116207097632,-1.1025663597794324,9.5,1.9696962691096362,9.260000228881836,1.5555514347475947,9.364999771118164,0.05294116207097632
4752,2009-05-28,9.414999961853027,9.515000343322754,9.1899995803833,9.399999618530273,1407400.0,0.006951826495335878,2.0232473552307657,-0.3750089407052428,25.656552189714603,30.853030480215654,0.39927846552625823,1.0248165963473994,-0.5421252290968539,-1.1016396255986294,27.729195821685572,0.3250007629394531,-0.29624476469145655,-0.8430000305175778,-2.195457520077321,0.5094574590421654,-1.5192287752974494,-0.16677128573770617,0.6138217560787176,46.086955079511455,27.08665568105024,0.6762287447798718,5,0.33500003814697266,0.7775001525878906,-1.3137497901916504,-1.8974997997283944,0.09000015258789062,3,0.056824200698861516,-4.666599557076745,9.350000381469727,-1.1025663597794324,9.5,1.9696962691096362,9.260000228881836,0.056824200698861516
4753,2009-05-29,9.59000015258789,9.59000015258789,9.28499984741211,9.425000190734863,1299800.0,0.01858738092872181,2.696974250787504,10.999745692669592,26.25250554622052,28.078087473269935,0.14990069937786288,0.8019346192685628,-0.667273957008371,-1.313790736462476,25.38726939417475,0.30500030517578125,-0.4363553413855463,-0.6114998340606697,-1.977042372032356,0.7540427039110167,-1.2942711030465137,0.0712714349251744,0.2982100294396197,100.0,78.72816526925683,0.6827712689858434,5,0.10749959945678711,0.7349996566772461,-1.133750319480896,-1.817500352859497,-0.2799997329711914,4,0.03128260541830197,2.0232473552307657,9.414999961853027,-4.666599557076745,9.350000381469727,-1.1025663597794324,9.5,0.03128260541830197
4754,2009-06-01,10.015000343322754,10.0600004196167,9.69499969482422,9.69499969482422,2570000.0,0.044317016055539504,-1.2812499068679455,1.9393983180648968,40.148702311402026,26.12686086189123,-0.32407191208662667,0.31968548471932046,-1.0409696210496016,-1.7795160011438966,23.207143861496206,0.4700002670288086,-0.4939045901868706,-0.13974967002868688,-1.4606882870125304,1.1811889469551566,-0.8002189785206095,0.5207196384632358,-0.8650007247924805,95.0549410242034,69.30507357366349,0.6604693084919221,6,-0.31750059127807617,0.3099994659423828,-1.0925004482269287,-1.9075005054473877,-0.7650003433227539,0,-0.011982015121855594,2.696974250787504,9.59000015258789,2.0232473552307657,9.414999961853027,-4.666599557076745,9.350000381469727,-0.011982015121855594
4755,2009-06-02,10.074999809265137,10.170000076293944,9.885000228881836,9.925000190734863,1219800.0,0.00599095994863208,-1.4782644751463532,0.46874785796242197,41.83484877171971,27.071473688378603,-0.44234634870186973,0.1641399651964015,-1.0392053349791865,-1.8735190548070673,20.719198171770802,0.2849998474121076,-0.5610633862456034,-0.013750171661376598,-1.198672401960529,1.1711720586377758,-0.6062112868109537,0.5787109434882005,-0.9068001747131351,90.30610010655862,60.187104346086024,0.5924611151495762,6,-0.377500057220459,0.25,-1.12624990940094,-1.9674999713897705,-0.5599994659423828,1,-0.025806474819258574,-1.2812499068679455,10.015000343322754,2.696974250787504,9.59000015258789,2.0232473552307657,9.414999961853027,-0.025806474819258574
4756,2009-06-03,10.05500030517578,10.0649995803833,9.925000190734863,9.949999809265137,1307600.0,-0.0019850624782111748,1.2400073242746297,0.700005086275944,50.554336853261255,28.851280349901348,-0.46322109012153057,0.09405756753524663,-0.9667171803780565,-1.887266122806885,18.096800805471716,0.14999961853027344,-0.612171088934657,0.02650032043456818,-1.022399247563147,1.0753998884322833,-0.4979494635642894,0.5509501044334257,-0.8467286529541003,88.26533541584556,53.11191069179779,0.5244497839988577,6,-0.3950004577636701,0.26999950408935725,-1.0337504148483259,-1.9250004291534406,-0.5200004577636701,2,-0.02187968775252669,-1.4782644751463532,10.074999809265137,-1.2812499068679455,10.015000343322754,2.696974250787504,9.59000015258789,-0.02187968775252669
4757,2009-06-04,10.449999809265137,10.5,10.09000015258789,10.09000015258789,1203000.0,0.039283887827037844,-1.2777791023267027,3.4285519659222565,55.666006614676505,32.289625299410716,-0.8487077945126202,-0.37988152144873055,-1.2943680849720458,-2.311982166842661,15.644140982467079,0.4449996948242205,-0.6956903526389162,0.4592498302459713,-0.4573701254197058,1.3758697859116484,0.000939852413132769,0.9175598080788099,-1.2032590200805675,95.88475848102856,56.991294467398134,0.45830997783283817,6,-0.625,-0.125,-1.3849998712539673,-2.319999933242798,-0.8800001144409162,3,-0.07655504357287835,1.2400073242746297,10.05500030517578,-1.4782644751463532,10.074999809265137,-1.2812499068679455,10.015000343322754,-0.07655504357287835
4758,2009-06-05,10.600000381469727,10.704999923706056,10.43000030517578,10.494999885559082,1851400.0,0.0143541220040595,-1.3404257046040164,0.29166832235282275,59.38699515964192,37.576314228108025,-0.8997151721490546,-0.5601778385699099,-1.3763063090062602,-2.4885739798075033,14.550446288126192,0.274999618530277,-0.6621957658477235,0.6102503776550297,-0.3035183698769277,1.524019125186987,0.15336600388905097,1.0671347514210083,-1.2780640396362308,89.60400807507003,47.02167287353524,0.4568843737659787,6,-0.6725006103515625,-0.27500057220458984,-1.1137501001358032,-2.06000018119812,-0.780000686645506,4,-0.10330190826625074,-1.2777791023267027,10.449999809265137,1.2400073242746297,10.05500030517578,-1.4782644751463532,10.074999809265137,-0.10330190826625074
4759,2009-06-08,10.5600004196167,10.645000457763672,10.270000457763672,10.595000267028807,1289000.0,-0.003773581171086837,4.555546136565931,-0.33333030581010287,57.854428249830725,41.820676869649674,-0.733000355313413,-0.5661370866928053,-1.2845528020976218,-2.4742307702482726,13.2550828544611,0.375,-0.6202136042248831,0.5810003757476814,-0.2982793097573637,1.4602800612527265,0.14136053299515972,1.020640218500203,-1.127418991233398,82.31712706668262,36.63290024601609,0.4396398427525222,6,-0.6125006675720215,-0.2350006103515625,-0.9987503290176392,-1.945000410079956,-0.22500038146972656,0,-0.11837120741756291,-1.3404257046040164,10.600000381469727,-1.2777791023267027,10.449999809265137,1.2400073242746297,10.05500030517578,-0.11837120741756291
4760,2009-06-09,11.25,11.46500015258789,10.78499984741211,10.78499984741211,2379400.0,0.06534086675806638,-1.924731535640746,-13.285776566758168,69.73059815522078,47.45388598352089,-1.2836460500260483,-1.265494308859676,-1.9064603914846217,-3.1736808897033555,12.613760041071467,0.9049997329711914,-0.4776952039940916,1.2357499599456787,0.21567625336906637,2.255823666522291,0.7257131066573734,1.745786813233984,-1.7156250919908782,86.03895078483063,35.789155226457524,0.5100368532883058,6,-0.9225001335144043,-0.9250001907348633,-1.6712498664855957,-2.634999990463257,-0.9200000762939435,1,-0.1777777777777778,4.555546136565931,10.5600004196167,-1.3404257046040164,10.600000381469727,-1.2777791023267027,10.449999809265137,-0.1777777777777778
4761,2009-06-10,11.125,11.380000114440918,11.0,11.380000114440918,1259400.0,-0.011111111111111072,1.980391716874792,-0.5483871629326399,71.08241355297127,52.50120391277163,-0.9838458442524942,-1.1519040221587886,-1.702778490557634,-3.0261417535327375,12.062763226814365,0.38000011444091797,-0.28270276807264416,1.080499982833862,-0.034214520028299944,2.195214485696024,0.5231427314027801,1.6378572342649438,-1.3975625675330008,75.27271617542614,18.336522324581104,0.5573572514310811,6,-0.75,-0.8000001907348633,-1.3550000190734863,-2.432500123977661,-0.7749996185302734,2,-0.14471907026312325,-1.924731535640746,11.25,4.555546136565931,10.5600004196167,-1.3404257046040164,10.600000381469727,-0.14471907026312325
4762,2009-06-11,11.324999809265135,11.56999969482422,11.130000114440918,11.164999961853027,1123800.0,0.01797751094518074,-2.8260909226610207,-0.6274501004162436,84.50707583363466,58.97393394470654,-0.988356113440549,-1.317458007266806,-1.8232127290280697,-3.199576036801064,12.617790125155937,0.4449996948242205,-0.10961900387477819,1.2157497882843007,-0.0372813331150077,2.468780909683609,0.5892342275846456,1.8422653489839558,-1.4238061047860473,81.15384389662727,17.430378063647254,0.6265155606996542,6,-0.6925001144409144,-0.9650001525878888,-1.4224998950958234,-2.632499933242796,-0.8000001907348615,3,-0.15805739443709332,1.980391716874792,11.125,-1.924731535640746,11.25,4.555546136565931,10.5600004196167,-0.15805739443709332
4763,2009-06-12,11.170000076293944,11.244999885559082,10.859999656677246,11.19499969482422,1293000.0,-0.0136865108681401,5.160003662109375,-0.15624776482371322,83.0450088470694,63.74019022644735,-0.6544905450639629,-1.141848913749138,-1.5959004172424702,-3.0118563539994714,12.96278244869488,0.46500015258788885,0.09183675867738117,1.0105000495910623,-0.3295309453855477,2.3505310445676724,0.3404845521027582,1.6805155470793665,-1.0685496529734397,69.23078051686221,-1.5368694319005556,0.6700154974883046,6,-0.4425001144409162,-0.8100004196166974,-1.2512502670288068,-2.4775002002716047,-0.5050001144409162,4,-0.14324085680763765,-2.8260909226610207,11.324999809265135,1.980391716874792,11.125,-1.924731535640746,11.25,-0.14324085680763765
4764,2009-06-15,10.770000457763672,11.06999969482422,10.635000228881836,11.029999732971193,975200.0,-0.03581017151281762,1.55882641684079,10.400129701684715,70.81969786320484,66.96072901439015,-0.1521295561657734,-0.7271498090042456,-1.1406076222247474,-2.587597283096443,12.966663125613104,0.5349998474121076,0.25368547013681386,0.5775003910064704,-0.7896306817099106,1.9446314637228514,-0.10606514535171918,1.26106592736466,-0.49232412186272256,14.438535400206822,-58.70791766173897,0.6835655363581904,6,-0.02250051498413086,-0.4100008010864258,-0.8037505149841309,-2.0300004482269287,0.044999122619628906,0,-0.08820805223407702,5.160003662109375,11.170000076293944,-2.8260909226610207,11.324999809265135,1.980391716874792,11.125,-0.08820805223407702
4765,2009-06-16,10.46500015258789,11.005000114440918,10.46500015258789,10.885000228881836,1152200.0,-0.02831943288878125,-1.571427922670651,1.615389411984774,67.39470298308319,68.83188080659258,0.23916036295790732,-0.4188132290064388,-0.7815899229167016,-2.257709231959325,13.051262588928502,0.5399999618530273,0.4069892237493633,0.2567500591278069,-1.1155675156947034,1.6290676339503172,-0.4294087282834482,0.942908846539062,-0.03224501361614962,0.0,-76.78022229822389,0.6861587874112547,6,0.36499977111816406,-0.10500049591064453,-0.46875011920928955,-1.7250001430511475,0.5599994659423828,1,-0.01242237100290633,1.55882641684079,10.770000457763672,5.160003662109375,11.170000076293944,-2.8260909226610207,11.324999809265135,-0.01242237100290633
4766,2009-06-17,10.1899995803833,10.505000114440918,10.015000343322754,10.43000030517578,2589200.0,-0.026278124051109963,1.512817126997518,0.5714301933233685,61.34699624618042,69.46310187675968,0.5982352506100099,-0.13622674713371907,-0.44997925228797797,-1.9598858863033133,12.877170279162165,0.48999977111816406,0.49064756358220585,-0.027500486373901012,-1.3965397220139,1.341538749266098,-0.7120201041939005,0.6570191314460985,1.3800001144409197,11.253974922341428,-66.54153583254512,0.6845196178199995,6,0.6025004386901855,0.1700000762939453,-0.041249632835388184,-1.4499995708465576,0.6100006103515625,2,0.013738994022361783,-1.571427922670651,10.46500015258789,1.55882641684079,10.770000457763672,5.160003662109375,11.170000076293944,0.013738994022361783
4767,2009-06-18,10.020000457763672,10.225000381469727,9.979999542236328,10.1850004196167,2287000.0,-0.016682937156041966,1.000007785100097,0.6874977648325762,56.30499362072601,69.12065726132458,0.7831847260656826,0.05220053312206119,-0.20934882874188787,-1.7683796733022028,12.93933323606146,0.24500083923339844,0.5663777935373098,-0.20749964714050328,-1.567203529069852,1.1522042347888455,-0.8873515881051777,0.4723522938241711,1.51889925003052,3.162126851465831,-68.85766251114201,0.679851940964674,6,0.7549991607666016,0.3399991989135742,0.21999967098236084,-1.2800004482269287,0.6999998092651349,3,0.032934122617765516,1.512817126997518,10.1899995803833,-1.571427922670651,10.46500015258789,1.55882641684079,10.770000457763672,0.032934122617765516
4768,2009-06-19,10.100000381469727,10.265000343322754,9.920000076293944,10.175000190734863,2852600.0,0.007984023957211539,1.7058832329170968,0.45454440366442217,51.3866248397966,68.40201243798745,0.6982271360767971,0.03171434635239123,-0.22020012784241416,-1.827626012565215,13.431503107856072,0.34500026702881037,0.6218211260357371,-0.164249753952026,-1.4642183875711385,1.1357188796670865,-0.8142340707615823,0.48573456285753025,1.3765433197021508,15.652205642105091,-51.24567094895289,0.6499843168095562,6,0.6449995040893555,0.25999927520751953,0.016249775886535645,-1.3600003719329834,0.5599994659423828,4,0.042079130792933794,1.000007785100097,10.020000457763672,1.512817126997518,10.1899995803833,-1.571427922670651,10.46500015258789,0.042079130792933794
4769,2009-06-22,9.8149995803833,10.085000038146973,9.765000343322754,10.03499984741211,1368600.0,-0.02821790003189617,-1.0000059604879254,2.9333443535979042,46.0486275491954,65.7706823706513,0.9682588404535935,0.37990407974969287,0.11062502681208564,-1.5253140918926107,13.704511268513226,0.33500003814697266,0.627314814744615,-0.4770005226135261,-1.7086036372809552,0.754602592053903,-1.0928020799472407,0.13880103472018845,1.5681515032959013,4.032197281412422,-57.43009524662676,0.6158015573337146,6,0.8525004386901855,0.5450000762939453,0.30375051498413086,-1.0749995708465576,2.15000057220459,0,0.08660218215073345,1.7058832329170968,10.100000381469727,1.000007785100097,10.020000457763672,1.512817126997518,10.1899995803833,0.08660218215073345
4770,2009-06-23,9.800000190734863,9.984999656677246,9.744999885559082,9.84000015258789,2268000.0,-0.0015282109311971492,-2.199984741269145,0.1818177877383641,46.11871841224933,62.99693846612664,0.8447835157636092,0.4411490491684038,0.18108472146196952,-1.4890031078622812,14.284211720643485,0.23999977111816406,0.6073962854851089,-0.5069999217987053,-1.7048329957569912,0.6908331521595805,-1.1059164587778483,0.09191661518043759,1.4536988337158228,7.236880080510165,-48.735066049273854,0.5989165369791434,6,0.8574995994567871,0.5599994659423828,0.41874992847442627,-1.0600001811981201,2.510000228881836,1,0.10357136427487434,-1.0000059604879254,9.8149995803833,1.7058832329170968,10.100000381469727,1.000007785100097,10.020000457763672,0.10357136427487434
4771,2009-06-24,9.845000267028807,10.03499984741211,9.774999618530273,9.850000381469727,942000.0,0.004591844430420267,-2.58617514551613,0.12500298023512535,39.693361970645626,58.017636925794534,0.6695293503637494,0.4586497542012058,0.18966513533739437,-1.5106966736183107,14.925111794897571,0.26000022888183594,0.5945688112848337,-0.4867498397827159,-1.62004159621892,0.6465419166534883,-1.053395718000818,0.07989603843538617,1.2578288435327192,19.23082566115214,-30.38323703404594,0.566645878218102,6,0.6499996185302752,0.5149993896484393,0.38124990463257014,-1.1050002574920637,2.0099992752075213,2,0.1198577267136618,-2.199984741269145,9.800000190734863,-1.0000059604879254,9.8149995803833,1.7058832329170968,10.100000381469727,0.1198577267136618
4772,2009-06-25,9.949999809265137,10.0,9.75,9.78499984741211,1271600.0,0.010665265554941294,-1.1276626828723901,-32.99923707799705,38.754309273778254,53.09644808431774,0.38998577957927694,0.4171749029095331,0.13734712709919883,-1.5910635156047839,15.319151207162577,0.25,0.4746642273028616,-0.40850028991699183,-1.4739040625767217,0.656903482742738,-0.9412021762468576,0.12420159641287398,1.0170463787961452,39.42302754649158,-4.920554586064824,0.5327018863298651,6,0.45749998092651367,0.4099998474121094,0.27625036239624023,-1.2099997997283936,2.315000534057619,3,0.08542717565463986,-2.58617514551613,9.845000267028807,-2.199984741269145,9.800000190734863,-1.0000059604879254,9.8149995803833,0.08542717565463986
4773,2009-06-26,9.890000343322754,9.9399995803833,9.765000343322754,9.859999656677246,2169000.0,-0.0060300971952294,1.6923133353874142,0.18182238534231135,38.48796304853516,49.504033104909986,0.2786231984153904,0.5278659702578175,0.23220266447410864,-1.504693941279701,15.903232425874902,0.1849994659423828,0.3481047858947477,-0.48349976539611816,-1.5111239586221554,0.5441244278299191,-0.9973118620091377,0.030312331216901356,0.954841214488308,42.64717432036711,2.978643673029019,0.5138120966130186,6,0.4849996566772461,0.4699993133544922,0.23124980926513672,-1.125000238418579,2.3350000381469727,4,0.08392314407414836,-1.1276626828723901,9.949999809265137,-2.58617514551613,9.845000267028807,-2.199984741269145,9.800000190734863,0.08392314407414836
4774,2009-06-29,9.895000457763672,9.994999885559082,9.760000228881836,9.904999732971193,1183000.0,0.0005055727267282428,1.4736860597603763,-0.33330154491709146,19.550551202701968,44.18801624042319,0.15248725752268832,0.541160389975845,0.26041754198411304,-1.4788757026591224,16.085412898416436,0.2349996566772461,0.15288296680931346,-0.4724996566772468,-1.5102882344196562,0.5652889210651626,-0.9913939455484524,0.046394632193958785,0.8398569328221921,51.724342046848435,17.181044887481,0.5188942888712047,6,0.22999954223632812,0.4649991989135742,0.07499957084655762,-1.1000003814697266,2.2599992752075213,0,0.07731170836361256,1.6923133353874142,9.890000343322754,-1.1276626828723901,9.949999809265137,-2.58617514551613,9.845000267028807,0.07731170836361256
4775,2009-06-30,9.8149995803833,9.994999885559082,9.675000190734863,9.859999656677246,1520800.0,-0.008084979654306323,1.031740649466246,4.500333810204255,19.954109878187708,39.58880664397955,0.14593594753311478,0.6331456839799365,0.3849942865841456,-1.370843378339437,16.066438612249026,0.31999969482421875,-0.045171215676102605,-0.5395005226135261,-1.5990033636315495,0.5200023184044973,-1.0692519431225378,-0.009749102104514407,0.8208720596998855,38.8887564339964,9.105126712529021,0.5297514205090114,6,0.1550006866455078,0.5450000762939453,0.14500045776367188,-0.7574996948242188,2.065000534057617,1,0.21905253837215422,1.4736860597603763,9.895000457763672,1.6923133353874142,9.890000343322754,-1.1276626828723901,9.949999809265137,0.21905253837215422
4776,2009-07-01,9.835000038146973,9.96500015258789,9.75,9.899999618530273,1473000.0,0.0020377441282468656,1.2051224367031343,1.4444326707074133,12.750005722045913,34.74936354412622,0.07854273596379002,0.62801704148219,0.39847074721850007,-1.3695168830005624,16.046438932079845,0.21500015258789062,-0.18650296453303206,-0.5085000514984124,-1.585518837993849,0.5685187349970242,-1.0470094447461307,0.030009341749305918,0.6855670280144146,49.230751173020096,24.873342408468428,0.5385093932477186,7,0.13500022888183594,0.5449995994567871,0.034999847412109375,-0.7775001525878906,2.4499998092651367,2,0.2516523001392936,1.031740649466246,9.8149995803833,1.4736860597603763,9.895000457763672,1.6923133353874142,9.890000343322754,0.2516523001392936
4777,2009-07-02,9.649999618530273,9.835000038146973,9.505000114440918,9.760000228881836,992600.0,-0.01881041371623171,1.538458716942376,1.6923280073946916,12.561577743222102,30.435469422284605,0.22969384060873743,0.7905419464547627,0.6038829144591489,-1.1621327072368004,15.458214765588544,0.3299999237060547,-0.3099341588146487,-0.6535004615783695,-1.7724713857670515,0.46547046261031255,-1.2129859236727114,-0.09401499948402758,0.7690994225799308,29.59174935091728,10.459817981604882,0.5594854620943412,7,0.14500045776367188,0.7300000190734863,0.20750045776367188,-0.5424995422363281,2.510000228881836,3,0.22849741045294292,1.2051224367031343,9.835000038146973,1.031740649466246,9.8149995803833,1.4736860597603763,9.895000457763672,0.22849741045294292
4778,2009-07-06,9.505000114440918,9.640000343322754,9.354999542236328,9.494999885559082,1573200.0,-0.015025855940027477,1.035715015565289,-0.09091066722152864,14.366198999260163,26.915199583402913,0.31448851645247267,0.8951978632861461,0.7615825272141876,-0.9914534181199492,14.631159906807827,0.2950000762939453,-0.4030888597753872,-0.7437499523162838,-1.9078800002900227,0.42038009565745504,-1.3258149763031533,-0.1616849283294144,0.786125076935587,23.437576834071187,3.558625100219885,0.5820650239868697,7,0.18999958038330078,0.9224996566772461,0.466249942779541,-0.39750003814697266,2.609999656677246,0,0.2903735082221175,1.538458716942376,9.649999618530273,1.2051224367031343,9.835000038146973,1.031740649466246,9.8149995803833,0.2903735082221175
4779,2009-07-07,9.3100004196167,9.484999656677246,9.05500030517578,9.40999984741211,6265800.0,-0.020515485794466937,2.4400079346005947,-9.99971390425329,15.315322539534534,23.49260004199016,0.4808916961230132,1.0453444815447988,0.9613142677556823,-0.7728446788399097,14.392955611879962,0.4499998092651385,-0.47278810279325256,-0.8762496471405026,-2.1025786378302413,0.3500793435492362,-1.4894141424853728,-0.2630851517956323,0.8313446678973779,27.12768385885222,4.538614397258744,0.6131644953448696,7,0.2349996566772461,1.0024995803833008,0.701249361038208,-0.2025003433227539,3.2449998855590803,1,0.31310417083451014,1.035715015565289,9.505000114440918,1.538458716942376,9.649999618530273,1.2051224367031343,9.835000038146973,0.31310417083451014
4780,2009-07-08,9.25,9.420000076293944,8.984999656677246,9.345000267028807,2255800.0,-0.006444727917549242,2.551025492310304,0.9500081062780562,17.586217102342417,21.036250612178687,0.508102401705786,0.9990491814705429,1.0185159295479131,-0.6908613139904514,13.018834797082334,0.43500041961669744,-0.5341168592595231,-0.8362500667572021,-2.0228811703182323,0.35038103680382804,-1.4295656185377172,-0.24293451497668705,0.6958030266931843,27.040837675955252,2.8932863807145814,0.593315551780515,7,0.24249982833862305,1.0274996757507324,0.7612497806549072,0.10500001907348633,3.3400001525878906,2,0.31405402518607484,2.4400079346005947,9.3100004196167,1.035715015565289,9.505000114440918,1.538458716942376,9.649999618530273,0.31405402518607484
4781,2009-07-09,9.515000343322754,9.595000267028807,9.175000190734863,9.265000343322754,1738800.0,0.028648685764621984,1.048781622456489,-2.631571550469356,33.65696512023388,20.46987903956265,0.2138583082491028,0.6400636830132882,0.7705021542038573,-0.9360265224197537,11.38098565786211,0.42000007629394354,-0.5500983912293496,-0.4907497406005863,-1.5963492125418295,0.6148497313406569,-1.043549476571208,0.062049995370035305,0.23864200936724345,62.35299397502496,34.08235547445732,0.5527997359706219,7,-0.025000572204589844,0.7624993324279785,0.4962494373321533,-0.10750031471252441,2.8049993515014666,3,0.24855488027153116,2.551025492310304,9.25,2.4400079346005947,9.3100004196167,1.035715015565289,9.505000114440918,0.24855488027153116
4782,2009-07-10,9.53499984741211,9.649999618530273,9.375,9.489999771118164,1622400.0,0.002101892103807401,1.0,0.18000030517578125,30.976420813596235,19.635263235680547,0.14393682676506359,0.5049764319866163,0.7184254430495294,-0.9268517853262246,9.358932028766073,0.27499961853027344,-0.5663844100865205,-0.38125023841857875,-1.313383543532094,0.5508830666949365,-0.8473168909753372,0.08481641413817975,-0.5500001907348633,82.70680034360959,50.657248438459135,0.46606665255675767,7,-0.04500007629394531,0.742499828338623,0.45749998092651367,-0.12749981880187988,2.2100000381469727,4,0.28841112155301984,1.048781622456489,9.515000343322754,2.551025492310304,9.25,2.4400079346005947,9.3100004196167,0.28841112155301984
4783,2009-07-13,9.56999969482422,9.614999771118164,9.364999771118164,9.614999771118164,2421800.0,0.0036706709986586983,10.111092273131861,-0.9999999999999605,40.080973535723494,21.91642127268294,0.06567805288510797,0.36255072621247564,0.6604427232244436,-0.9323373616334099,7.923598670511586,0.25,-0.5649343707068226,-0.2662503719329816,-0.9985351312609385,0.46603438739497527,-0.6323927515969601,0.09989200773099682,-0.5717000389099134,87.96993559471305,50.2127626610764,0.36614237966397856,7,-0.07999992370605646,0.7074999809265119,0.5050001144409162,-0.16249966621399103,2.3699998855590803,0,0.2706374331431429,1.0,9.53499984741211,1.048781622456489,9.515000343322754,2.551025492310304,9.25,0.2706374331431429
4784,2009-07-14,9.81999969482422,9.890000343322754,9.609999656677246,9.609999656677246,1253200.0,0.026123302818411576,-1.6666727217405914,-4.666659602424672,50.680255117564734,25.330437410391493,-0.21912271775976144,0.03976882644615465,0.38247630851627434,-1.1495528346226838,6.659368007173136,0.3200006484985334,-0.5638873545178491,0.03124966621399139,-0.5546178975772786,0.6171172300052614,-0.2616841156816445,0.3241834481096273,-0.8086660396575933,92.26512758150504,48.55515337326967,0.292933781895635,7,-0.34499979019165217,0.4574999809265119,0.30625009536742986,-0.41249966621399103,2.225000381469725,1,0.23370673600973313,10.111092273131861,9.56999969482422,1.0,9.53499984741211,1.048781622456489,9.515000343322754,0.23370673600973313
4785,2009-07-15,10.335000038146973,10.380000114440918,9.90999984741211,9.949999809265137,1488400.0,0.05244402844474538,-1.0215058615060255,1.8333340902175583,62.62885660379959,30.87253195280857,-0.7292973383810253,-0.5117055736244502,-0.1694286032138912,-1.6286007892105783,5.902093616630963,0.5600004196166974,-0.5450539659638025,0.5527500152587894,-0.0036715689813124897,1.1091715994988913,0.27453922313873846,0.8309608073788404,-1.2885197154541004,96.26555359808285,47.416026017066095,0.278210792120051,7,-0.6525001525878906,-0.057500362396240234,-0.19875025749206543,-0.9275000095367432,1.9099998474121094,2,0.21480408890514568,-1.6666727217405914,9.81999969482422,10.111092273131861,9.56999969482422,1.0,9.53499984741211,0.21480408890514568
4786,2009-07-16,10.329999923706056,10.364999771118164,10.125,10.270000457763672,1217600.0,-0.0004838040079787609,2.692328007394692,0.1558426760333163,60.32608385798352,36.179699298893176,-0.722696642723367,-0.5224663281099797,-0.1977999244752997,-1.5833205785244857,6.048618008857849,0.23999977111816406,-0.4827157605858545,0.5407498836517348,-0.04024996227473565,1.1217497295782053,0.2502499606884996,0.83124980661497,-1.2035084135083007,95.07387450026091,43.17173432575423,0.29049992296323546,7,-0.6475000381469744,-0.05250024795532404,-0.003750085830690253,-0.8874998092651385,2.2749996185302717,3,0.21878027546693546,-1.0215058615060255,10.335000038146973,-1.6666727217405914,9.81999969482422,10.111092273131861,9.56999969482422,0.21878027546693546
4787,2009-07-17,10.350000381469727,10.390000343322754,10.210000038146973,10.30500030517578,1458200.0,0.0019361527503762854,1.8800048828125,0.7500079473567166,62.777763943629466,41.558762070489756,-0.7073446332603623,-0.5443874326596134,-0.24985436208861778,-1.570179938555425,6.292840429633453,0.18000030517578125,-0.41376337789818507,0.5442503452301022,-0.08137171862793302,1.1698724090881374,0.23143931330108458,0.8570613771591198,-1.1482983550173813,96.0975668757926,41.247428310607084,0.3128110319290178,7,-0.6625003814697266,-0.07250070571899414,-4.76837158203125e-07,-0.9075002670288086,1.969999313354494,4,0.19033809089335985,2.692328007394692,10.329999923706056,-1.0215058615060255,10.335000038146973,-1.6666727217405914,9.81999969482422,0.19033809089335985
4788,2009-07-20,10.524999618530273,10.56999969482422,10.295000076293944,10.385000228881836,966800.0,0.01690813822324677,1.3913057900585415,3.1110922731317383,65.98981650736607,47.189261400248824,-0.8073417967544767,-0.7229819221172331,-0.4366757711288365,-1.7090872975376605,6.817955841718193,0.274999618530277,-0.3270666037146803,0.6979996204376224,0.005047192418192736,1.3909520484570521,0.35152340642790847,1.0444758344473364,-1.2282337267282948,95.31249223897868,38.41183658944451,0.3464762140097147,7,-0.747499942779541,-0.4099998474121094,-0.028749942779541016,-1.047499656677246,1.760000228881836,0,0.11591451888329574,1.8800048828125,10.350000381469727,2.692328007394692,10.329999923706056,-1.0215058615060255,10.335000038146973,0.11591451888329574
4789,2009-07-21,10.664999961853027,10.75,10.5,10.550000190734863,1209200.0,0.01330169580968632,-1.3255797448590336,0.8214305177111717,70.9359629053702,53.11701093391858,-0.8212897520549927,-0.8390561467834061,-0.5921120869482444,-1.8126136086087268,7.763766488230706,0.25,-0.21547072860174232,0.79549994468689,0.007852619463097454,1.5831472699106826,0.4016762820749946,1.1893236072987854,-1.2409106897488247,89.88094967779438,29.433645685822768,0.39382366261189594,7,-0.7024998664855957,-0.6375002861022949,-0.12125015258789062,-1.1550002098083478,1.7150001525878906,1,0.11954989433574692,1.3913057900585415,10.524999618530273,1.8800048828125,10.350000381469727,2.692328007394692,10.329999923706056,0.11954989433574692
4790,2009-07-22,10.8149995803833,10.890000343322754,10.609999656677246,10.670000076293944,927200.0,0.014064661890932806,-1.1132099916148743,1.2608677624268312,72.68517619134244,57.453478830708406,-0.8112612105562729,-0.9582454282236945,-0.7487082185214735,-1.9224217590555988,8.820265836836224,0.2800006866455078,-0.09699424238069376,0.8947495937347405,0.002151673109247909,1.787347514360233,0.4484506334219951,1.341048554047486,-1.2318010209316022,90.19598310064937,27.159583293824838,0.4462989603127459,7,-0.6874995231628418,-0.8199996948242188,-0.2612497806549072,-1.3049998283386213,1.625,2,0.1137309795315824,-1.3255797448590336,10.664999961853027,1.3913057900585415,10.524999618530273,1.8800048828125,10.350000381469727,0.1137309795315824
4791,2009-07-23,11.024999618530273,11.05500030517578,10.729999542236328,10.760000228881836,1677200.0,0.019417480008772303,1.0000000000000109,1.8275882480613812,81.4645385830099,63.0632696939766,-0.8767412725529322,-1.1334212971917417,-0.9621946210000445,-2.0770290749149325,10.08102526479901,0.32500076293945135,0.04515533535727201,1.0457496643066406,0.027013421089343126,2.064485907523938,0.5363815426979919,1.5551177859152894,-1.2588488093366266,96.44962400414445,27.977193574045117,0.5093681216086486,7,-0.8149995803833008,-1.0049996376037598,-0.42999982833862305,-1.4549996852874738,1.6900005340576172,3,0.11065762442098337,-1.1132099916148743,10.8149995803833,-1.3255797448590336,10.664999961853027,1.3913057900585415,10.524999618530273,0.11065762442098337
4792,2009-07-24,10.800000190734863,10.904999732971193,10.675000190734863,10.904999732971193,1390600.0,-0.020408112070792517,3.3809627611261344,-0.396225600276393,78.58720585560403,67.3417399517411,-0.5067177970604213,-0.8869513634004296,-0.7275713471209961,-1.7967442423312256,11.361531310970081,0.34999942779541016,0.18577380449151448,0.7782502174377441,-0.30427238524249667,1.860772820117985,0.23698891609762462,1.3195115187778637,-0.8276334621840746,66.44736346775979,-7.402698715594326,0.5412613013401202,7,-0.4675002098083496,-0.7800002098083496,-0.22375035285949707,-1.2300002574920637,1.9299993515014648,4,0.16712956663185463,1.0000000000000109,11.024999618530273,-1.1132099916148743,10.8149995803833,-1.3255797448590336,10.664999961853027,0.16712956663185463
4793,2009-07-27,10.720000267028807,10.960000038146973,10.600000381469727,10.8100004196167,1371000.0,-0.007407400212333992,-1.1818166054966333,0.8571480472297935,82.79069994384409,70.90956715466102,-0.27539609455962477,-0.7816576829087101,-0.6430308873029436,-1.6702246135555736,12.620120645301892,0.3599996566772461,0.28916385720406623,0.6567502975463846,-0.4673458440873297,1.7808464391800989,0.09470222672952744,1.2187983683632417,-0.5744121662180195,39.63966595642293,-38.463127922736646,0.5620480708168573,7,-0.2375001907348615,-0.7000002861022931,-0.15250062942504705,-1.1500003337860072,1.6599998474121112,0,0.14925367424817004,3.3809627611261344,10.800000190734863,1.0000000000000109,11.024999618530273,-1.1132099916148743,10.8149995803833,0.14925367424817004
4794,2009-07-28,10.65999984741211,10.770000457763672,10.484999656677246,10.630000114440918,2043600.0,-0.005597053929302542,1.2799977111903718,-0.3333298012122174,82.79069994384415,73.14977197022154,-0.09354866113321947,-0.6971501203408721,-0.5773204301750994,-1.5561563845561643,13.712579222914329,0.2850008010864258,0.40368285671820026,0.5584999084472653,-0.5932131369153453,1.7102129538098758,-0.01735661423404089,1.1343564311285714,-0.36890579390292366,30.701752918323837,-51.635132520039605,0.5758565226813057,7,-0.06999969482421875,-0.6399998664855957,-0.10750007629394531,-1.0899999141693097,1.6500005722045898,1,0.1524390265722655,-1.1818166054966333,10.720000267028807,3.3809627611261344,10.800000190734863,1.0000000000000109,11.024999618530273,0.1524390265722655
4795,2009-07-29,11.96500015258789,12.300000190734865,10.380000114440918,10.380000114440918,8968000.0,0.12242029304461877,-1.4227129717152862,52.83380487649808,88.40125598027124,76.26923553936462,-1.2773444748953775,-1.9318668983503287,-1.8626182672870186,-2.79839261238946,15.712740121893404,1.920000076293947,0.540136089116654,1.7560001850128177,0.3447648599940134,3.167235510031622,1.0503825225034156,2.46161784752222,-0.9099998474121112,82.55208203982973,-2.2170988567888372,0.7056176625094025,7,-0.7100000381469727,-1.322500228881836,-1.4512503147125244,-2.390000343322754,0.41499996185302734,2,0.03468449281743369,1.2799977111903718,10.65999984741211,-1.1818166054966333,10.720000267028807,3.3809627611261344,10.800000190734863,0.03468449281743369
4796,2009-07-30,12.3100004196167,12.420000076293945,11.84000015258789,11.895000457763672,3694600.0,0.02883412140652486,-1.2095211106933115,0.2618296226277728,89.47368849445638,79.23544937834538,-1.4661237522326278,-2.1944498241377364,-2.178826428223873,-3.075271032543048,17.864363689517333,0.5799999237060547,0.6646216191894521,1.9772504329681393,0.2958928965450003,3.6586079693912783,1.1365716647565698,2.817929201179709,-1.9300003051757812,94.60785986597135,9.182152591223101,0.8406787682115698,7,-0.9525003433227539,-1.6075005531311035,-1.801250696182251,-2.5350005626678467,0.4399995803833008,3,0.010560451367608525,-1.4227129717152862,11.96500015258789,1.2799977111903718,10.65999984741211,-1.1818166054966333,10.720000267028807,0.010560451367608525
4797,2009-07-31,11.854999542236328,12.289999961853027,11.824999809265135,11.899999618530273,3070400.0,-0.03696188967266811,-7.857184377838063,-0.10843392874788296,79.03429542517624,80.68483592476872,-0.8662874193914831,-1.6504029359631076,-1.6937629349127121,-2.5648005206108166,19.495273339735125,0.4850006103515643,0.7217369207030178,1.4119995594024655,-0.36718236060324294,3.191181479408174,0.5224085993996113,2.3015905194053197,-1.4749994277954102,72.30389487142928,-12.27123047011544,0.8895909600028542,7,-0.4549994468688965,-1.1524996757507324,-1.427499771118164,-2.064999580383301,0.875,4,0.07254328499023566,-1.2095211106933115,12.3100004196167,-1.4227129717152862,11.96500015258789,1.2799977111903718,10.65999984741211,0.07254328499023566
4798,2009-08-03,12.265000343322756,12.270000457763672,11.755000114440918,11.779999732971193,1792400.0,0.03458463238448051,1.0808059401286356,-10.777773068282965,79.85347191995385,81.67567025972247,-1.1214446894725878,-1.9426291905735784,-2.0536487972810527,-2.916703756472913,20.785149699591184,0.5150003433227539,0.8051560667768438,1.6840003490448012,-0.2130905509554264,3.581091249045029,0.7354548990446865,2.632545799044916,-1.8442002296447768,92.40197373188202,8.436080301732702,0.9485454500001143,8,-0.865000247955324,-1.56250047683716,-1.8812506198883074,-2.4750003814697283,0.689999580383299,0,0.03791269350976623,-7.857184377838063,11.854999542236328,-1.2095211106933115,12.3100004196167,-1.4227129717152862,11.96500015258789,0.03791269350976623
4799,2009-08-04,12.225000381469727,12.329999923706055,12.05500030517578,12.154999732971193,1781400.0,-0.0032613094768322304,-1.0370379527753604,0.14433105238319596,76.10496418849337,82.05564670385036,-0.9352377284344726,-1.7634610542303015,-1.9595804713295042,-2.824156852465549,21.524989253311286,0.2749996185302752,0.8920186007611548,1.4982503890991214,-0.43524750789700484,3.4317482860952477,0.5315014406010583,2.4649993375971846,-1.7642162685394283,90.44119125144044,7.699364742211088,0.9667489484980634,8,-0.8250002861022949,-1.5225005149841309,-1.8575005531311035,-2.335000514984131,0.719999313354494,1,0.012678914366835992,1.0808059401286356,12.265000343322756,-7.857184377838063,11.854999542236328,-1.2095211106933115,12.3100004196167,0.012678914366835992
4800,2009-08-05,12.154999732971193,12.470000267028807,11.949999809265135,12.359999656677244,1384200.0,-0.005726024238382643,1.4470543884608167,-2.928543207858227,74.76253265717824,81.31097937875796,-0.7321635334613479,-1.5438186567945689,-1.8429471935279693,-2.7017223503326573,22.222123877006073,0.5200004577636719,0.964055201146147,1.2829997539520281,-0.6196091290599401,3.1856086369639964,0.331695312446044,2.2343041954580123,-1.6550313007736221,55.94399065266027,-24.19536249987481,0.951304441505984,8,-0.7299995422363299,-1.4274997711181658,-1.9124999046325701,-2.177499771118166,0.875,2,0.012752010699355054,-1.0370379527753604,12.225000381469727,1.0808059401286356,12.265000343322756,-7.857184377838063,11.854999542236328,0.012752010699355054
4801,2009-08-06,11.880000114440918,12.239999771118164,11.854999542236328,12.170000076293945,1512600.0,-0.022624403502397583,-1.2646998600347248,1.4146344867369685,69.41623293462176,80.2919823875377,-0.36110136070692533,-1.1410572205499019,-1.51871332562407,-2.3702461859776527,23.387993590057764,0.38500022888183594,1.0142502895554326,0.8897501468658451,-0.9507061886525783,2.7302064823842684,-0.03047802089336571,1.8099783146250559,-1.3012304088500972,17.48251375158061,-58.13332984753167,0.9202281677592112,8,-0.4549999237060547,-1.1525001525878906,-1.7150001525878906,-1.880000114440918,1.119999885559082,3,0.0420875416821096,1.4470543884608167,12.154999732971193,-1.0370379527753604,12.225000381469727,1.0808059401286356,12.265000343322756,0.0420875416821096
4802,2009-08-07,12.28499984741211,12.329999923706055,11.925000190734865,12.050000190734865,1253600.0,0.03409088628533663,1.49230751173019,-0.8103437503082938,71.1031102117659,78.99336130619568,-0.5959746313697991,-1.4013166363989935,-1.8708530247164994,-2.7234253525071423,24.824806233781977,0.4499998092651367,1.0630522659632042,1.1572498798370354,-0.635723368157592,2.950223127831663,0.2607632558397217,2.053736503834349,-1.6305809193637693,74.12582096002323,0.9601012142716314,0.8964866239973135,8,-0.8599996566772461,-1.557499885559082,-2.109999895095825,-2.2849998474121094,0.5250005722045898,4,0.03785105074183992,-1.2646998600347248,11.880000114440918,1.4470543884608167,12.154999732971193,-1.0370379527753604,12.225000381469727,0.03785105074183992
4803,2009-08-10,12.15999984741211,12.255000114440918,12.074999809265135,12.244999885559082,935400.0,-0.010175010301390564,2.428561048491873,-0.3617028184160894,67.99036456510285,77.34887959744664,-0.27404877146276974,-1.1302815992268087,-1.6989972847106394,-2.551755377532306,26.315576045428045,0.21000003814697443,1.0756706726021061,0.9027498722076412,-0.7876954715289877,2.59319521594427,0.0575272003393259,1.7479725440759566,-1.432957665804551,49.59348710990517,-20.571466053969317,0.8452226718683145,8,-0.7349996566772461,-1.432499885559082,-2.072499990463257,-2.1599998474121094,0.6999998092651349,0,0.046874975491510984,1.49230751173019,12.28499984741211,-1.2646998600347248,11.880000114440918,1.4470543884608167,12.154999732971193,0.046874975491510984
4804,2009-08-11,12.114999771118164,12.1899995803833,11.914999961853027,12.114999771118164,1322600.0,-0.0037006642153472047,2.6666709052299633,-0.0,66.04937675649646,74.86533746147167,-0.0010640057057482721,-0.9534121321010716,-1.620399431988245,-2.462108595397602,28.515535105403146,0.27499961853027344,1.116245593236524,0.742999792098999,-0.8451352288207978,2.331134813018796,-0.051067718360899406,1.5370673025588975,-1.3182392660937552,42.27641015700729,-24.307373767370677,0.794067510459898,8,-0.0024995803833007812,-1.3874998092651367,-2.0537500381469727,-1.8874998092651367,0.6050004959106428,1,0.06933554836628453,2.428561048491873,12.15999984741211,1.49230751173019,12.28499984741211,-1.2646998600347248,11.880000114440918,0.06933554836628453
4805,2009-08-12,12.55500030517578,12.670000076293945,12.0600004196167,12.085000038146973,1528800.0,0.0363186580578041,-1.3461547631492556,100.0,67.87382896440833,72.4653530692441,-0.38953556549616764,-1.2844211717907879,-2.02293088965013,-2.8501394499477524,30.536820803801202,0.6099996566772461,1.1766685793639553,1.0720003128051747,-0.5212764726926018,2.6652770983029512,0.27536192005628557,1.8686387055540639,-1.6913102096711938,85.88960788214209,22.130090020741562,0.7966383927488885,8,-0.34250020980834783,-1.7275004386901838,-2.626250267028807,-2.2425003051757795,0.03499984741211115,2,0.031063272016621513,2.6666709052299633,12.114999771118164,2.428561048491873,12.15999984741211,1.49230751173019,12.28499984741211,0.031063272016621513
4806,2009-08-13,12.59000015258789,12.835000038146973,12.489999771118164,12.65999984741211,1257200.0,0.0027877217492127127,-1.5555532008081494,-0.1489354362854615,71.88262399680646,71.67072291053636,-0.4253731039927757,-1.2031103288260212,-2.0186376857596855,-2.837547979328532,32.736895994184785,0.3450002670288086,1.2554490900022266,0.9940001487731926,-0.575356540875056,2.5633568384214414,0.2093218039490683,1.778678493597317,-1.6179314582359439,73.36957986503437,9.539029829978844,0.7846783448241242,8,-0.2950000762939453,-1.5850000381469727,-2.705000400543213,-2.312500476837158,-0.06500053405761719,3,0.034948337970660104,-1.3461547631492556,12.55500030517578,2.6666709052299633,12.114999771118164,2.428561048491873,12.15999984741211,0.034948337970660104
4807,2009-08-14,12.31999969482422,12.720000267028807,12.204999923706055,12.53499984741211,1451000.0,-0.021445627838866277,-1.3146098719289443,3.071444141689348,68.69156660707696,70.43051120910559,-0.09216824903905341,-0.8199968623034852,-1.7244054308508776,-2.5164924440002174,34.669803260187706,0.5150003433227521,1.1718847347160235,0.6254997253417987,-0.8596050996559441,2.1106045503395414,-0.11705268715707184,1.3680521378406691,-1.1988964929686716,44.02170645492354,-21.92414003916712,0.742552412498871,8,0.025000095367429864,-1.2199997901916522,-2.4362499713897723,-2.042500019073488,0.02500057220458629,4,0.05519483133278458,-1.5555532008081494,12.59000015258789,-1.3461547631492556,12.55500030517578,2.6666709052299633,12.114999771118164,0.05519483133278458
4808,2009-08-17,11.744999885559082,12.05500030517578,11.71500015258789,12.045000076293945,961200.0,-0.046672063596454705,1.1249966472455384,1.3953487340537012,61.313862080281616,68.78705541930428,0.4484742943612048,-0.15695871774671843,-1.136191471908532,-1.8944603725017117,35.80903264770383,0.6049995422363299,1.0238249519052705,-0.010500097274780629,-1.3897979170229,1.3687977224733388,-0.7001490071488412,0.67914881259928,-0.4867849368002197,2.6785478604059074,-64.92777139735013,0.6896489098740597,8,0.5300002098083496,-0.6449999809265137,-1.8612501621246338,-1.4675002098083496,0.375,0,0.09067693013493128,-1.3146098719289443,12.31999969482422,-1.5555532008081494,12.59000015258789,-1.3461547631492556,12.55500030517578,0.09067693013493128
4809,2009-08-18,11.9399995803833,12.0,11.649999618530273,11.770000457763672,1811600.0,0.016602783884568373,1.4137960517878108,-0.5666633817905542,49.66077942445727,65.99797172677972,0.23333324311804127,-0.2651346327726767,-1.3141491408096204,-2.049358840308498,36.56116357246111,0.35000038146972656,0.9401119380515812,0.12074961662292516,-1.160718732230988,1.4022179654768383,-0.5199845578040314,0.7614837910498817,-0.5556418244733905,24.47256195460512,-39.53950400095368,0.6407341744269567,8,0.30250024795532227,-0.7174997329711914,-2.0562498569488525,-1.6624999046325684,0.10500049591064453,1,0.077051935395831,1.1249966472455384,11.744999885559082,-1.3146098719289443,12.31999969482422,-1.5555532008081494,12.59000015258789,0.077051935395831
4810,2009-08-19,12.045000076293945,12.104999542236328,11.670000076293945,11.765000343322756,1193400.0,0.008794011691855896,1.175004589572967,1.6470657533785384,46.15384402439744,63.41326184786592,0.12414338862510199,-0.2880292418362629,-1.4227802782347183,-2.1096478063098907,37.12953482018526,0.4349994659423828,0.8145149250540271,0.1642500877380364,-1.0293349219650203,1.357835097441093,-0.43254241711349195,0.7610425925895647,-0.5445909378050704,33.33336015960559,-25.7011103512546,0.5967925048515282,8,0.19749975204467773,-0.6725001335144043,-2.168750286102295,-1.767500400543213,-0.23999977111816584,2,0.056039866040627606,1.4137960517878108,11.9399995803833,1.1249966472455384,11.744999885559082,-1.3146098719289443,12.31999969482422,0.056039866040627606
4811,2009-08-20,12.244999885559082,12.295000076293945,11.975000381469727,12.0600004196167,877400.0,0.01660438422568067,1.2456130957957998,0.6607130084706838,56.112855194936614,61.74767795710711,-0.020826475380699705,-0.413124466974665,-1.6201318295825295,-2.2580500183890635,37.516994625914855,0.31999969482421875,0.726246070407349,0.3032498836517341,-0.8293311316619523,1.4358308989654205,-0.2630406240051091,0.8695403913085773,-0.6378234750975587,55.607467889270545,-1.6762805508196337,0.566290507656843,8,-0.0025000572204589844,-0.7649998664855957,-2.265000104904175,-1.9675002098083496,-0.22499942779541016,3,0.02817478728078049,1.175004589572967,12.045000076293945,1.4137960517878108,11.9399995803833,1.1249966472455384,11.744999885559082,0.02817478728078049
4812,2009-08-21,12.604999542236328,12.609999656677244,12.225000381469727,12.390000343322756,1033400.0,0.029399727239018292,2.422224482789352,1.1621611868897659,55.413999390741864,60.35030404884477,-0.3695195326917631,-0.6650627524997255,-1.9796929776085026,-2.5653517442201323,38.28756754298814,0.38499927520751775,0.6531819267238443,0.5729995727539059,-0.45977084863661233,1.6057699941444241,0.05661436205864767,1.0893847834491641,-0.9349994659423828,99.47915476643443,44.71107343409604,0.516385210695259,8,-0.3624997138977051,-1.0824995040893555,-2.624999761581421,-2.3274998664855957,-0.6749992370605487,4,-0.006346682000105908,1.2456130957957998,12.244999885559082,1.175004589572967,12.045000076293945,1.4137960517878108,11.9399995803833,-0.006346682000105908
4813,2009-08-24,12.31999969482422,12.68000030517578,12.279999732971193,12.600000381469727,1033400.0,-0.022610064082679404,-1.2222216335353728,-1.3023336275688338,51.403239393367414,58.72295545294155,-0.06642189410497323,-0.26777807892935535,-1.6925604344118828,-2.232289003351557,39.3972585313491,0.4000005722045863,0.6117075034906527,0.20799975395202885,-0.6255116193524195,1.0415111272564772,-0.20875593270019444,0.6247554406042521,-0.5567996215820337,65.04850773216427,14.18175813853334,0.4167556866522242,8,-0.07749986648559748,-0.7549996376037615,-2.3374998569488543,-2.042500019073488,-0.36499977111816584,0,0.002029267274664681,2.422224482789352,12.604999542236328,1.2456130957957998,12.244999885559082,1.175004589572967,12.045000076293945,0.002029267274664681
4814,2009-08-25,12.28499984741211,12.550000190734865,12.270000457763672,12.354999542236328,615200.0,-0.002840896775899715,-4.600080109864993,0.2499982970143271,51.94030054695364,56.952563406557694,-0.005332324592940196,-0.11045853693744156,-1.6428954647911844,-2.155807712110825,40.951348575565646,0.2799997329711932,0.5234197139784822,0.09174990653991699,-0.38719942404839713,0.5706992371282311,-0.14772475875424007,0.33122457183407406,-0.4360557769775397,60.89105264847583,10.225916141733869,0.23947466529415737,8,-0.04250001907348633,-0.6774997711181641,-2.338750123977661,-2.007500171661377,-0.8350000381469744,1,-0.013431010492668816,-1.2222216335353728,12.31999969482422,2.422224482789352,12.604999542236328,1.2456130957957998,12.244999885559082,-0.013431010492668816
4815,2009-08-26,12.380000114440918,12.404999732971193,12.170000076293945,12.244999885559082,832200.0,0.007733029565223815,1.540544162980804,-1.92858310626703,57.88643514142358,55.397431311515156,-0.14278196906189322,-0.1821108453850151,-1.7119917593836753,-2.207794137813254,40.09349882096994,0.23499965667724787,0.46052763218451176,0.16600017547607493,-0.30723740902956465,0.6392377599817145,-0.07061861677674486,0.4026189677288947,-0.45217156658935664,57.4467768510078,2.4775085457162405,0.23661879225281945,8,-0.19500017166137695,-0.7725000381469727,-2.385000228881836,-2.1025004386901855,-1.1599998474121112,2,-0.027059776659953738,-4.600080109864993,12.28499984741211,-1.2222216335353728,12.31999969482422,2.422224482789352,12.604999542236328,-0.027059776659953738
4816,2009-08-27,12.4399995803833,12.46500015258789,12.1850004196167,12.4350004196167,890600.0,0.004846483472354279,9.181751976695796,0.03703075771062038,52.74335829090749,53.62540816527411,-0.25289080747183945,-0.2444023775080062,-1.7359905233078265,-2.2216789395752343,39.1011089980848,0.2799997329711914,0.4135329810511106,0.2194996833801266,-0.26277461302943905,0.7017739797896922,-0.02163746482465534,0.46063683158490853,-0.4395973133081057,52.94105547390131,0.3786467610677846,0.2411371482047824,8,-0.27499961853027344,-0.8324995040893555,-2.3787496089935303,-2.1624999046325684,-1.0749998092651367,3,-0.051044959535919476,1.540544162980804,12.380000114440918,-4.600080109864993,12.28499984741211,-1.2222216335353728,12.31999969482422,-0.051044959535919476
4817,2009-08-28,12.71500015258789,12.789999961853027,12.4399995803833,12.494999885559082,1702600.0,0.022106156067580596,-1.1212087934318022,44.0074399084319,59.32773502539178,53.40472738139746,-0.5207283241834233,-0.47607920924643565,-1.965572188028311,-2.441152686101338,38.28456153377016,0.35000038146972656,0.3235228482122494,0.4515002250671394,-0.04665538401623692,0.9496558341505157,0.20242242052545123,0.7005780296088275,-0.6478300638269534,87.9032543372962,33.520916656893775,0.24907780454168826,8,-0.49500036239624023,-1.1075000762939453,-2.6000001430511475,-2.437500476837158,-1.3699998855590838,4,-0.05465982591299967,9.181751976695796,12.4399995803833,1.540544162980804,12.380000114440918,-4.600080109864993,12.28499984741211,-0.05465982591299967
4818,2009-08-31,12.729999542236328,12.739999771118164,12.354999542236328,12.550000190734865,1658200.0,0.001179660988473108,2.850005960470162,0.818177877383633,60.44142334206375,54.602576705575956,-0.42612327587065835,-0.47901520398473707,-1.9366209677201134,-2.401890366070411,37.54724421710011,0.38500022888183594,0.21005280795740333,0.44324965476989675,-0.09684073301105833,0.9833400425508518,0.17320446087941832,0.7132948486603752,-0.6014030575245073,90.32251117875705,32.98746077380767,0.27004519389047754,8,-0.4999995231628418,-1.1224994659423828,-2.5537495613098145,-2.4524998664855957,-1.7299995422363281,0,-0.06284361868248811,-1.1212087934318022,12.71500015258789,9.181751976695796,12.4399995803833,1.540544162980804,12.380000114440918,-0.06284361868248811
4819,2009-09-01,12.380000114440918,12.954999923706055,12.300000190734865,12.6899995803833,1297800.0,-0.027494064444712807,-1.787236978268382,-1.7222254600170772,46.93519654552607,54.68939365236802,-0.007985903567819364,-0.12312065151365559,-1.5366439541911951,-2.0097317435051636,36.816274994957325,0.6549997329711896,0.11527538729468034,0.08550024032592773,-0.4553071649492981,0.6263076456011536,-0.1849034623116843,0.3559039429635398,-0.19489134545428577,26.751602416137388,-25.857324140139745,0.2704037026376126,9,0.08500003814697266,-0.7125000953674316,-2.1287500858306885,-2.1025004386901855,-1.4549999237060547,1,-0.0343295789019511,2.850005960470162,12.729999542236328,-1.1212087934318022,12.71500015258789,9.181751976695796,12.4399995803833,-0.0343295789019511
4820,2009-09-02,12.3100004196167,12.46500015258789,12.229999542236328,12.28499984741211,1202200.0,-0.005654256395568713,-2.4814600272677825,-0.08064714604778224,45.15571134077772,53.47193322412814,0.11572715778798504,-0.043124302492472566,-1.4159660975102426,-1.8931609152144837,35.797503221339525,0.2350006103515625,0.09322229077165822,0.007750511169433594,-0.5290673649332582,0.5445683872721254,-0.2606584268819123,0.2761594492207795,0.6449995040893555,16.233776688964493,-32.35492770887032,0.2684089380513458,9,0.2524995803833008,-0.6425004005432129,-2.005000352859497,-2.032500743865967,-1.385000228881836,2,-0.06986194809393376,-1.787236978268382,12.380000114440918,2.850005960470162,12.729999542236328,-1.1212087934318022,12.71500015258789,-0.06986194809393376
4821,2009-09-03,12.380000114440918,12.4399995803833,12.234999656677244,12.300000190734865,864000.0,0.005686408808944554,1.0500109673174118,3.1999237078008065,51.115250399994004,52.99429444737838,0.07475208006572309,-0.07772987578807822,-1.4348800629021738,-1.917466028521691,35.0440096199061,0.20499992370605646,0.13056639115162127,0.05275020599365199,-0.44652801166499145,0.5520284236522954,-0.19688890283567062,0.3023893148229746,0.5749998092651367,20.689723210973696,-27.30033361239981,0.24963910882932214,9,0.18249988555908203,-0.0775003433227539,-1.4312500953674316,-1.7375001907348633,-1.4750003814697248,3,-0.09369950215582024,-2.4814600272677825,12.3100004196167,-1.787236978268382,12.380000114440918,2.850005960470162,12.729999542236328,-0.09369950215582024
4822,2009-09-04,12.75,12.75,12.31999969482422,12.31999969482422,869800.0,0.02988690485773815,-1.0000000000000082,5.37500894070534,70.22134858497246,55.08519546866783,-0.3045423385183632,-0.43332366222179175,-1.7518264779148431,-2.2407526065985905,34.306272207821095,0.4300003051757795,0.18883201590101173,0.39950008392333913,-0.13365247124458968,0.9326526390912679,0.13292380633937562,0.6660763615073027,0.19049991607666072,71.72416333209685,17.25884043635891,0.2665762775839643,9,-0.1875,-0.44750022888183594,-1.7200000286102295,-2.0475001335144043,-1.7299995422363281,4,-0.10862746893190867,1.0500109673174118,12.380000114440918,-2.4814600272677825,12.3100004196167,-1.787236978268382,12.380000114440918,-0.10862746893190867
4823,2009-09-08,12.729999542236328,12.970000267028807,12.619999885559082,12.800000190734865,1087200.0,-0.0015686633540135109,-1.4137960517877985,-0.1627920902751951,67.09957728668336,56.76955955086002,-0.2461528670151587,-0.3883411988351835,-1.6759768509878405,-2.182702347870716,33.63909904160722,0.3500003814697248,0.19513502337020405,0.35099964141845774,-0.19991921422261427,0.9019184970595298,0.07554021359792173,0.6264590692389937,-0.5,67.56750138862593,8.923779843279931,0.2754594278205356,9,-0.15999937057495117,-0.4199995994567871,-1.6787495613098145,-2.0274996757507324,-1.4449996948242188,1,-0.10879806166624673,-1.0000000000000082,12.75,1.0500109673174118,12.380000114440918,-2.4814600272677825,12.3100004196167,-0.10879806166624673
4824,2009-09-09,12.954999923706055,13.0,12.614999771118164,12.6899995803833,696800.0,0.017674814576638997,1.169012344020739,-3.78568411874488,68.72428904121524,57.97376553972576,-0.4091450383067379,-0.5767547374809894,-1.8415232436145388,-2.369155806148658,33.525111387160614,0.38500022888183594,0.18408172179064763,0.5340000152587887,-0.058671008461262275,1.1266710389788397,0.23766450339876322,0.8303355271188142,-0.7102003669738775,94.15583772188396,30.975811196559064,0.2963355118600259,9,-0.3624997138977051,-0.630000114440918,-1.903749942779541,-2.252500057220459,-1.7299995422363281,2,-0.1509069807193627,-1.4137960517877985,12.729999542236328,-1.0000000000000082,12.75,1.0500109673174118,12.380000114440918,-0.1509069807193627
4825,2009-09-10,12.94499969482422,12.975000381469727,12.854999542236328,12.904999732971193,913400.0,-0.0007719204122521583,1.3999847414147468,0.15094305672015634,65.62500399138463,59.40505950644544,-0.34706933220174996,-0.5650068404864381,-1.7683803549936048,-2.3145272856549806,32.74165912385394,0.12000083923339844,0.21092518396447701,0.5044998168945334,-0.13086078023055236,1.1398604140196191,0.1868195183319905,0.8221801154570763,-0.6699921203613304,92.81042085067736,27.488084502509437,0.31768029856254315,9,-0.32999992370605646,-0.6199998855590838,-1.8937497138977069,-2.242499828338625,-1.8949995040893572,3,-0.1560447703136687,1.169012344020739,12.954999923706055,-1.4137960517877985,12.729999542236328,-1.0000000000000082,12.75,-0.1560447703136687
4826,2009-09-11,13.029999732971193,13.085000038146973,12.850000381469727,12.9350004196167,450800.0,0.0065662448938457185,1.2926804305957442,2.3749850988246397,60.81425862590283,59.57022879539111,-0.3794832921487412,-0.6486075079211506,-1.7885929338513957,-2.3600192042259263,31.773699379974907,0.2349996566772461,0.2441663734583095,0.5674998760223406,-0.11813842592858137,1.2531381779732627,0.22468072504688053,0.9103190269978008,-0.7259924614868183,92.81042085067732,30.494708046002287,0.34281915097546084,9,-0.3724999427795428,-0.6624999046325701,-1.9537496566772479,-2.302499771118166,-1.875,4,-0.16155023679009184,1.3999847414147468,12.94499969482422,1.169012344020739,12.954999923706055,-1.4137960517877985,12.729999542236328,-0.16155023679009184
4827,2009-09-14,13.0,13.010000228881836,12.75,12.885000228881836,505200.0,-0.0023023586788940564,2.8518487121886436,1.2105326560523395,69.8830605042541,60.61929959119004,-0.34062525336119265,-0.5955879056926854,-1.686854535114895,-2.2960328877150147,31.5522609610138,0.2799997329711932,0.25026015930293966,0.5035001277923588,-0.21884321119580896,1.2258434667805265,0.1423284582982749,0.8646717972864426,-0.64913316251587,81.91489577563101,19.12096142696538,0.36117166949408386,9,-0.3425002098083496,-0.632500171661377,-1.9237499237060547,-2.2725000381469727,-1.6800003051757795,0,-0.16115386669452358,1.2926804305957442,13.029999732971193,1.3999847414147468,12.94499969482422,1.169012344020739,12.954999923706055,-0.16115386669452358
4828,2009-09-15,12.8100004196167,13.029999732971193,12.619999885559082,13.029999732971193,1186200.0,-0.014615352337177034,2.7272829733923594,-1.9130413149121943,64.0750912894452,62.52373234051439,-0.15431166178056444,-0.33909583945556676,-1.421170522235455,-2.0759999502732747,32.522371346665196,0.40999984741211115,0.2713945731335752,0.26025052070617605,-0.3813385556008928,0.9018395970132449,-0.060544017447359266,0.5810450588597114,-0.415085590092799,41.48947610844285,-20.65515164327318,0.3207945381535347,9,-0.15250062942504883,-0.44250059127807617,-1.733750343322754,-2.082500457763672,-1.7550001144409197,1,-0.13973457480234708,2.8518487121886436,13.0,1.2926804305957442,13.029999732971193,1.3999847414147468,12.94499969482422,-0.13973457480234708
4829,2009-09-16,12.859999656677244,12.880000114440918,12.654999732971193,12.755000114440918,935800.0,0.003903140938541938,2.1034437399699843,-0.47727213615042635,63.18681664174182,64.52718848506596,-0.1442299277694321,-0.3337484830484261,-1.3870574974755971,-2.098324096564669,33.71152287360893,0.2250003814697248,0.24941207060977888,0.2642497539520239,-0.32287760293150747,0.8513771108355552,-0.029313924489741794,0.5578134323937896,-0.4236797146359592,51.61283706735976,-10.666432107211065,0.29356367844176534,9,-0.19999980926513494,-0.49249982833862127,-1.783749580383299,-2.132499694824217,-1.809999465942381,2,-0.12247277226382769,2.7272829733923594,12.8100004196167,2.8518487121886436,13.0,1.2926804305957442,13.029999732971193,-0.12247277226382769
4830,2009-09-17,12.720000267028807,12.920000076293945,12.654999732971193,12.795000076293945,550800.0,-0.01088642250279892,-1.585358138063565,-0.7142870118074768,57.36844799858651,65.2219882182429,0.06710040356263214,-0.1481844173952549,-1.1609041497237271,-1.934615682192348,34.8083109424971,0.26500034332275213,0.21813737576232306,0.09050035476684393,-0.4380019086443099,0.6190026181779977,-0.17375077693873386,0.3547514864724217,-0.24475951922118,21.505451323658118,-40.2219196939173,0.2642511317055771,9,-0.017500400543211114,-0.35250043869018377,-1.3000001907348615,-1.9925003051757795,-1.8800001144409162,3,-0.11753143507663533,2.1034437399699843,12.859999656677244,2.7272829733923594,12.8100004196167,2.8518487121886436,13.0,-0.11753143507663533
4831,2009-09-18,12.59000015258789,12.869999885559082,12.59000015258789,12.765000343322756,1788800.0,-0.010220134568541317,-2.199993460526101,2.333341810459895,46.438740865361616,62.57947624939726,0.25705361556287265,0.009473180094015987,-0.9530274420430906,-1.773118879232026,35.545868640093424,0.2799997329711914,0.25990761764206205,-0.056749773025511985,-0.5540082047897972,0.4405086587387732,-0.3053789889076537,0.19187944285662972,-0.07817384735990274,0.0,-56.00318081559763,0.2486292158821424,9,0.24749994277954102,-0.22250032424926758,-1.070000171661377,-1.762500286102295,-1.875,4,-0.12231929652014173,-1.585358138063565,12.720000267028807,2.1034437399699843,12.859999656677244,2.7272829733923594,12.8100004196167,-0.12231929652014173
4832,2009-09-21,12.524999618530273,12.8149995803833,12.399999618530273,12.8149995803833,1021800.0,-0.005162869997603292,1.8620690789149157,1.6571408330199666,44.321326712731896,60.0485595189582,0.32048370630413636,0.07185717527266355,-0.8099447224145244,-1.7012692794102975,35.563606679554674,0.41499996185302734,0.31605453223117763,-0.1177503108978275,-0.6177025815010495,0.3822019597053945,-0.3677264461994394,0.1322258244037844,0.5600004196166992,19.841266237059116,-30.506267736027226,0.24997613530161117,9,0.2175002098083496,-0.1574997901916504,-0.8749995231628418,-1.614999771118164,-1.875,0,-0.109381231719338,-2.199993460526101,12.59000015258789,-1.585358138063565,12.720000267028807,2.1034437399699843,12.859999656677244,-0.109381231719338
4833,2009-09-22,12.345000267028807,12.574999809265135,12.3100004196167,12.574999809265135,1043400.0,-0.014371206146398974,1.304347104970711,0.7931019741060946,48.92966717607115,57.849157089497744,0.49185111481144617,0.2675425880829323,-0.5534732303329282,-1.5107675440038157,35.35856139452742,0.2649993896484357,0.34545556246967557,-0.2989996910095236,-0.7956684236203184,0.1976690416012712,-0.5473340573149219,-0.050665324704125325,0.7262997627258319,5.737683132931039,-45.62849458874352,0.24833436630539785,9,0.3524999618530291,0.02249956130981623,-0.6225004196166974,-1.4350004196166974,-1.7200002670288068,1,-0.08302961118131136,1.8620690789149157,12.524999618530273,-2.199993460526101,12.59000015258789,-1.585358138063565,12.720000267028807,-0.08302961118131136
4834,2009-09-23,12.119999885559082,12.414999961853027,12.114999771118164,12.414999961853027,864600.0,-0.018226032936642267,1.033899072188278,1.2826115801170948,44.69271957164548,55.52334770952673,0.6548110765533792,0.5054631374634226,-0.2610980227691524,-1.2801389594921524,34.927854498748225,0.3000001907348633,0.28285174997725093,-0.515750074386597,-1.04212055416912,0.010620405395926014,-0.7789353142778594,-0.2525648344953346,0.9208481597900384,0.6211319932141063,-52.90925511494173,0.2631852398912616,9,0.48000001907348633,0.24749994277954102,-0.43249988555908203,-1.2100000381469727,-1.3450002670288086,2,-0.08787125333658163,1.304347104970711,12.345000267028807,1.8620690789149157,12.524999618530273,-2.199993460526101,12.59000015258789,-0.08787125333658163
4835,2009-09-24,12.045000076293945,12.239999771118164,11.899999618530273,12.135000228881836,858200.0,-0.006188103133111245,1.2666734483679412,0.3050851841075874,40.66851805314331,53.28493209033123,0.6579061273702731,0.5840218689314263,-0.13480830921832876,-1.2069953203244026,34.53760822162841,0.3400001525878906,0.2295683502182122,-0.5739998817443848,-1.1532969384781069,0.00529717498933735,-0.8636484101112458,-0.2843513533775237,0.940297072601318,14.948496685245285,-40.9706329031069,0.2896485283668607,9,0.4199995994567871,0.33249998092651367,-0.3125002384185791,-1.135000228881836,-1.5600004196166992,3,-0.08260688080171663,1.033899072188278,12.119999885559082,1.304347104970711,12.345000267028807,1.8620690789149157,12.524999618530273,-0.08260688080171663
4836,2009-09-25,11.80500030517578,12.03499984741211,11.75,12.03499984741211,819200.0,-0.019925261070816824,1.4782644751463685,2.55554613656595,21.62161388138223,47.92254913223436,0.7888186046880428,0.815838350272621,0.15491122788997735,-0.9681105817378146,34.01066862280723,0.2950000762939453,0.14076244570832763,-0.7822496891021746,-1.4634903877968632,-0.10100899040748601,-1.122870038449518,-0.4416293397548312,1.0934730412902844,5.16434993861542,-46.741507732246745,0.34062034934734403,9,0.5849995613098162,0.6124997138977069,0.0024995803833025576,-0.8950004577636701,-1.204999923706053,4,-0.0817450341076903,1.2666734483679412,12.045000076293945,1.033899072188278,12.119999885559082,1.304347104970711,12.345000267028807,-0.0817450341076903
4837,2009-09-28,12.020000457763672,12.114999771118164,11.75,11.795000076293945,878400.0,0.018212634225314384,-1.3174549351805318,-0.9782644751463611,30.91398979670315,44.23798229970746,0.4695663751709951,0.5756128645727099,-0.0074904974613794195,-1.1821086734365522,32.86879322567427,0.36499977111816406,0.06388358197362898,-0.5324995517730713,-1.2559013008706383,0.19090219732449576,-0.8942004263218539,-0.17079867722428865,0.7636255540557855,32.727335780134744,-16.487021226744602,0.36170087454878314,9,0.3149995803833008,0.39749956130981445,-0.1587505340576172,-1.1100006103515625,-1.1900005340576154,0,-0.1085690728350086,1.4782644751463685,11.80500030517578,1.2666734483679412,12.045000076293945,1.033899072188278,12.119999885559082,-0.1085690728350086
4838,2009-09-29,11.93000030517578,12.100000381469727,11.885000228881836,12.015000343322756,1087400.0,-0.007487533208017649,-1.4571419229323002,-0.37777730682831234,20.28983984891572,39.47165154494901,0.4711585355904262,0.6351716623717358,0.12950512675720383,-1.082278850724462,31.939165746846363,0.21500015258789062,-0.011719857858993876,-0.5824997425079363,-1.3516034983163951,0.18660401330052245,-0.9670516204121657,-0.19794786460370695,0.7502631054617321,27.067716616735932,-15.781823479330786,0.384551877904229,9,0.4049997329711932,0.48749971389770685,-0.04750037193298162,-1.02000045776367,-1.0399999618530256,1,-0.10729259462719232,-1.3174549351805318,12.020000457763672,1.4782644751463685,11.80500030517578,1.2666734483679412,12.045000076293945,-0.10729259462719232
4839,2009-09-30,11.954999923706055,12.104999542236328,11.81999969482422,11.979999542236328,1361600.0,0.0020955253890000414,1.072729038209435,0.29411302718530336,21.551695788481396,35.49201241049288,0.340043670453559,0.6078651229776106,0.14824710240739947,-1.0996785386041292,30.668195943326797,0.2849998474121076,-0.10851813800019805,-0.536250114440918,-1.3433164962425383,0.2708162673607024,-0.939783305341729,-0.1327169235401069,0.6322371458677054,41.836738665867394,5.087690836099753,0.40353319090081025,9,0.35500001907348633,0.46250009536743164,-0.05124998092651367,-1.0450000762939453,-0.8099994659423828,2,-0.11125051712202394,-1.4571419229323002,11.93000030517578,-1.3174549351805318,12.020000457763672,1.4782644751463685,11.80500030517578,-0.11125051712202394
4840,2009-10-01,11.449999809265135,11.93000030517578,11.43000030517578,11.835000038146973,1547400.0,-0.042241749700017484,-1.3529454003643968,15.400244144350419,13.425892812202846,31.823918182364128,0.7218604282451988,1.1016129364113727,0.6871868466263891,-0.5862654516481065,29.94925102478311,0.5249996185302752,-0.2025385003180702,-0.9982501983642589,-1.9282544144782996,-0.06824598225021816,-1.4632523064212801,-0.5332480903072376,1.0535135533512499,2.919637909767017,-25.63350310765741,0.4650021080570207,10,0.6725001335144061,0.807500362396242,0.47500014305114924,-0.5399999618530256,-0.24999999999999822,3,-0.05895198270559476,1.072729038209435,11.954999923706055,-1.4571419229323002,11.93000030517578,-1.3174549351805318,12.020000457763672,-0.05895198270559476
4841,2009-10-02,11.220000267028807,11.5,11.204999923706056,11.449999809265135,1313200.0,-0.020087296599797022,-1.2692293584712364,0.5974010532521485,12.28810528574499,28.26467135714336,0.8237105948519368,1.3072771239591532,0.9423832008481785,-0.3487057902287862,29.37975741512991,0.29500007629394354,-0.3130935906894621,-1.170249748229983,-2.250695235738407,-0.089804260721559,-1.710472491984195,-0.630027004475771,1.1546915286947055,1.6483896525267452,-19.322272275374154,0.5402227437542123,10,0.6699995994567889,0.9249997138977069,0.6762497425079363,-0.31000041961669744,0.21999931335449396,4,-0.06550807422985894,-1.3529454003643968,11.449999809265135,1.072729038209435,11.954999923706055,-1.4571419229323002,11.93000030517578,-0.06550807422985894
4842,2009-10-05,11.364999771118164,11.380000114440918,11.050000190734863,11.300000190734865,871800.0,0.012923306652269373,5.9473472870551625,-0.2826074336987633,18.790451382952824,24.91586960235244,0.5552515413955419,1.1101128000213372,0.8320384331309221,-0.47740134382258326,28.40135766767975,0.3299999237060547,-0.40767673660942627,-0.9560002326965336,-2.114109251690415,0.20210878629734808,-1.5350547421934753,-0.37694572319959185,0.8459351625229043,29.857798484425267,11.008293012176935,0.5790545094969409,10,0.36750030517578125,0.7025003433227539,0.5212502479553223,-0.4549999237060547,0.2899999618530291,0,-0.06731187022040497,-1.2692293584712364,11.220000267028807,-1.3529454003643968,11.449999809265135,1.072729038209435,11.954999923706055,-0.06731187022040497
4843,2009-10-06,11.345000267028807,11.484999656677244,11.270000457763672,11.420000076293945,1114600.0,-0.0017597452258804047,1.097563698786288,-1.1538506683099903,16.848998787142364,21.82212284851876,0.46766343382394204,1.0762093097994931,0.8897538144283583,-0.4432042331848347,26.920963340381316,0.21499919891357244,-0.4769663645735882,-0.9067497730255152,-2.1259092840750213,0.31240973802399097,-1.5163295285502691,-0.2971700175007612,0.6801851077472687,27.962109727755024,12.709314617952918,0.6095797555247534,10,0.29999971389770685,0.7224998474121112,0.568749666213991,-0.43500041961669744,0.45499992370605824,1,-0.04539447608648017,5.9473472870551625,11.364999771118164,-1.2692293584712364,11.220000267028807,-1.3529454003643968,11.449999809265135,-0.04539447608648017
4844,2009-10-07,11.0,11.350000381469727,10.94499969482422,11.3149995803833,2145000.0,-0.030409895011766275,1.1038932086211801,4.200005086275857,15.461825624590105,19.02137924534618,0.7119537539488281,1.3357192564967235,1.2711729338987627,-0.08499018437154682,25.55884367009016,0.40500068664550604,-0.5536919763842327,-1.1540000438690186,-2.447007848412719,0.1390077606746818,-1.8005039461408678,-0.5074961415971693,0.8691557453294809,5.583783867519553,-8.511347448582136,0.64650390227185,10,0.5299997329711914,1.0149998664855957,0.9187500476837158,-0.09000015258789062,0.6750001907348651,2,-0.009999968788840574,1.097563698786288,11.345000267028807,5.9473472870551625,11.364999771118164,-1.2692293584712364,11.220000267028807,-0.009999968788840574
4845,2009-10-08,10.925000190734863,11.0649995803833,10.875,11.0649995803833,2166400.0,-0.006818164478648803,1.714291553133515,0.44444309887042427,15.811068190301185,18.375763057448285,0.683222184877506,1.3192658872329233,1.340400472240951,0.0022827500286801694,24.170713570936215,0.18999958038330078,-0.6387058766597065,-1.1279998779296871,-2.475287125758344,0.2192873698989697,-1.8016435018440156,-0.45435625401535873,0.7778074655036704,8.000030517578125,-7.552606403846262,0.6736436239143283,10,0.5699996948242188,1.054999828338623,1.1412498950958252,0.04499959945678711,0.869999885559082,3,0.020137323861594503,1.1038932086211801,11.0,1.097563698786288,11.345000267028807,5.9473472870551625,11.364999771118164,0.020137323861594503
4846,2009-10-09,10.925000190734863,10.979999542236328,10.864999771118164,10.875,2019400.0,0.0,-2.2856773068486804,-0.3571457765667575,16.244709014403057,16.745842970526056,0.6093460903782848,1.215814190035747,1.3233870982082472,0.01699570300063158,22.55086307174278,0.11499977111816406,-0.7057391394056101,-1.022749900817871,-2.377540475869491,0.33204067423374894,-1.7001451883436811,-0.3453546132920611,0.612245934255963,9.677488821242973,-5.112378430291624,0.6773952875258096,10,0.5599994659423828,1.049999713897705,1.1899998188018799,0.04499959945678711,1.0749998092651367,4,0.025171589357361412,1.714291553133515,10.925000190734863,1.1038932086211801,11.0,1.097563698786288,11.345000267028807,0.025171589357361412
4847,2009-10-12,10.904999732971193,10.979999542236328,10.8100004196167,10.954999923706056,1665200.0,-0.0018307054841638637,2.4000019073596675,-1.0,17.42078890043483,16.427059531805956,0.5079691460353608,1.1286832314170177,1.3404592783405693,0.05469611006826369,21.281218676028846,0.1699991226196289,-0.7660879373823182,-0.9380003452301011,-2.274064499869489,0.39806380940928676,-1.606032422549795,-0.2699682679104072,0.49779712124510134,14.07398825637085,-1.7840467454990083,0.668032077319694,10,0.5525002479553205,1.0425004959106428,1.5275001525878888,0.06500005722045721,1.1150007247924787,0,0.04906005139959224,-2.2856773068486804,10.925000190734863,1.714291553133515,10.925000190734863,1.1038932086211801,11.0,0.04906005139959224
4848,2009-10-13,11.020000457763672,11.045000076293944,10.84000015258789,10.859999656677246,1717400.0,0.010545687997109754,-1.0500011920940147,-3.200003814682714,23.80953029710605,16.677930032764248,0.27972630415886,0.91986638322307,1.2105886461690591,-0.03449119698410996,20.35432235432263,0.2049999237060529,-0.7733761707793239,-0.7334996223449703,-2.036217751731561,0.5692185070416205,-1.3848586870382658,-0.08214055765167494,0.2642371095327043,38.88889870035374,20.231734210876564,0.6513590646932953,10,0.34999990463256836,0.9274997711181641,1.4124994277954102,-0.050000667572021484,0.9599990844726562,1,0.05762243637296405,2.4000019073596675,10.904999732971193,-2.2856773068486804,10.925000190734863,1.714291553133515,10.925000190734863,0.05762243637296405
4849,2009-10-14,11.28499984741211,11.350000381469727,11.109999656677246,11.109999656677246,1840600.0,0.024047130548142892,-1.742862436716966,1.0937457159376063,33.406101352718935,18.897953203932705,-0.10092009338566577,0.5595082643053484,0.9347815955383361,-0.27019760414751737,18.975880105602332,0.3299999237060547,-0.8097106847965883,-0.38975024223327637,-1.5978129738856541,0.8183124894191014,-0.9937816080594661,0.2142811235929134,-0.47499942779541016,87.96286321307029,65.9930091913738,0.6040313658261892,10,-0.12999963760375977,0.6625003814697266,1.1550002098083496,-0.30749988555908203,0.4650001525878906,2,0.04563583077414535,-1.0500011920940147,11.020000457763672,2.4000019073596675,10.904999732971193,-2.2856773068486804,10.925000190734863,0.04563583077414535
4850,2009-10-15,11.225000381469727,11.234999656677246,10.960000038146973,11.130000114440918,2359600.0,-0.005316744949371177,3.7826512418625864,0.5428580770677,36.25591753017191,21.56104345331347,-0.08514736146220159,0.5288793333832835,0.9853100462881184,-0.18478877358257684,17.572940640411534,0.3249998092651367,-0.8268135947955706,-0.37499971389770437,-1.492346153216559,0.7423467254211502,-0.9336729335571317,0.18367350576172292,-0.4041999626159676,76.85185021660772,50.576908214249976,0.5586732196594276,10,-0.0775003433227539,0.7224998474121094,1.2337496280670166,-0.23250055313110352,0.4749994277954084,3,0.04008906850533389,-1.742862436716966,11.28499984741211,-1.0500011920940147,11.020000457763672,2.4000019073596675,10.904999732971193,0.04008906850533389
4851,2009-10-16,11.050000190734863,11.210000038146973,10.904999732971193,11.114999771118164,1561600.0,-0.015590216907587329,1.3921581827089435,-0.6842041861165488,26.570027610500787,22.425440811929914,0.07062983832737402,0.6140750040386642,1.1574758485123766,0.01725619130849232,16.412576750633672,0.3200006484985334,-0.8581004096939555,-0.47299990653991664,-1.512637429262627,0.5666376161827937,-0.9928186679012718,0.04681885482143855,-0.21861577262878562,44.44440519858503,18.201370095346903,0.5198187613613551,10,0.09749984741210938,0.8975000381469727,1.419999599456787,-0.057500362396240234,0.7749996185302717,4,0.06742080295923847,3.7826512418625864,11.225000381469727,-1.742862436716966,11.28499984741211,-1.0500011920940147,11.020000457763672,0.06742080295923847
4852,2009-10-19,11.154999732971193,11.164999961853027,10.890000343322754,11.100000381469727,1435400.0,0.009502220852843912,6.333341810459927,-0.8461493316900959,31.414837721992598,24.043867360246605,-0.07519882774027487,0.42285603865650323,1.0377472332322508,-0.06085130363396196,15.964756735739904,0.27499961853027344,-0.8160731258594947,-0.29950037002563334,-1.2366399812403515,0.6376392411890848,-0.7680701756329924,0.1690694355817257,-0.3132429955978431,61.764595885365004,34.154209198780194,0.4685698056073588,10,-0.07499933242798029,0.7650003433227521,1.3575000762939435,-0.11999988555908381,0.6050004959106428,0,0.07575081015297669,1.3921581827089435,11.050000190734863,3.7826512418625864,11.225000381469727,-1.742862436716966,11.28499984741211,0.07575081015297669
4853,2009-10-20,11.31999969482422,11.375,11.19499969482422,11.204999923706056,2949600.0,0.014791570219883754,-1.6666666666666403,2.090929583326041,35.730322149261966,26.29592252965459,-0.27280659237456284,0.18670055213559422,0.8636615708664319,-0.20052099216074382,15.562139933457516,0.22000026702880682,-0.7392074923729108,-0.0832503795623758,-0.9223180452131423,0.7558172860883907,-0.502784212387759,0.33628345326300746,-0.4680780845689423,88.65972286401419,60.25265186889172,0.4195338328253836,10,-0.22749948501587092,0.6000003814697248,1.1925001144409162,-0.28499984741211115,0.46000003814697266,1,0.061837524894944096,6.333341810459927,11.154999732971193,1.3921581827089435,11.050000190734863,3.7826512418625864,11.225000381469727,0.061837524894944096
4854,2009-10-21,11.05500030517578,11.30500030517578,11.05500030517578,11.295000076293945,2257600.0,-0.02340984070605634,-1.0833353201566898,-2.0869586850878368,40.050379043932026,28.989179291169126,0.0009108373790009949,0.38769946415166423,1.1177593253881213,0.08173882897609275,15.968007844254013,0.26499938964844105,-0.6990141811627133,-0.29499979019165146,-1.075687814065688,0.4856882336823851,-0.6853438021286689,0.09534422174536594,-0.18215555933071315,34.020634773939335,2.2908640322044818,0.3903440119370183,10,0.037499904632570136,0.8099999427795428,1.4574995040893572,-0.0200004577636701,0.3350000381469762,2,0.0836724750362492,-1.6666666666666403,11.31999969482422,6.333341810459927,11.154999732971193,1.3921581827089435,11.050000190734863,0.0836724750362492
4855,2009-10-22,11.050000190734863,11.164999961853027,10.69499969482422,11.0600004196167,1652400.0,-0.0004522943738477503,3.272743035988297,0.04166766007836001,45.17044777219305,32.203150264256905,0.028504423725561168,0.3313216702932955,1.0973902323347104,0.10318751039740803,17.3860342822378,0.4700002670288068,-0.6533210020125892,-0.25024991035461497,-0.9687973099741729,0.46829748926494297,-0.6095236101643948,0.10902378945516489,0.3249998092651367,52.205931851585774,15.982404059484459,0.3592736998097792,10,-0.015000343322753906,0.7574996948242188,1.463749647140503,-0.015000343322753906,0.11499977111816406,3,0.06334839793505775,-1.0833353201566898,11.05500030517578,-1.6666666666666403,11.31999969482422,6.333341810459927,11.154999732971193,0.06334839793505775
4856,2009-10-23,10.84000015258789,11.045000076293944,10.81999969482422,11.045000076293944,1152600.0,-0.01900452801105401,1.1951264898259228,20.499523173755307,35.61643978783998,34.22488925174636,0.2516420782399553,0.49046595152183947,1.277929463775239,0.32890129970448,18.915676328220894,0.23000049591064275,-0.5726667727221191,-0.4119999408721924,-1.1173136400937924,0.29331375834940765,-0.7646567904829915,-0.059343091261393255,0.5213998413085932,21.32358716018335,-15.056398511407778,0.3526568496107999,10,0.19499969482421875,0.9424996376037598,1.6949996948242188,0.19499969482421875,0.6399993896484375,4,0.07933576056933278,3.272743035988297,11.050000190734863,-1.0833353201566898,11.05500030517578,-1.6666666666666403,11.31999969482422,0.07933576056933278
4857,2009-10-26,10.71500015258789,11.050000190734863,10.664999961853027,10.875,1512000.0,-0.01153136515133335,-1.9615376150827128,0.7804873510174148,33.67874802779593,35.321468999600796,0.38761856806097406,0.5403919405843105,1.380112981587521,0.4627406952408748,20.813712630344284,0.38500022888183594,-0.4895517337450954,-0.4717499256134037,-1.1167898354470776,0.1732899842202702,-0.7942698805302406,-0.14922997069656674,0.6330718353271472,7.042280006823471,-29.14661401602817,0.32251995491683677,10,0.30499982833862305,1.0249996185302734,1.8874998092651367,0.31999969482421875,0.8299999237060547,0,0.10359306027719994,1.1951264898259228,10.84000015258789,3.272743035988297,11.050000190734863,-1.0833353201566898,11.05500030517578,0.10359306027719994
4858,2009-10-27,10.649999618530273,10.81999969482422,10.579999923706056,10.75,1552200.0,-0.006066312004850305,-1.0000000000000295,0.6250029802350809,39.39392538219229,35.98678278065339,0.44098981630548195,0.5318494229744175,1.4396080936196363,0.5338973077448248,22.875260717634795,0.23999977111816406,-0.4087276060810794,-0.4727504253387451,-1.0585693974202108,0.1130685467427206,-0.765659911379478,-0.17984093929801226,0.6707494883422846,9.655125240391374,-29.149105680307553,0.2929094860407327,10,0.3275003433227539,0.9275002479553223,1.9050002098083496,0.48000049591064453,0.7049999237060547,1,0.10422541315590639,-1.9615376150827128,10.71500015258789,1.1951264898259228,10.84000015258789,3.272743035988297,11.050000190734863,0.10422541315590639
4859,2009-10-28,10.625,10.880000114440918,10.494999885559082,10.65999984741211,5385000.0,-0.002347382105702178,-1.6101703682151747,0.3499971389879647,40.62499068677092,36.47223535360884,0.40512632397253867,0.47653195743511034,1.4524118977208786,0.5656088162233104,24.972136456433624,0.38500022888183594,-0.3338080522364919,-0.4312500476837151,-0.9117746791943624,0.04927458382693217,-0.6715123634390388,-0.19098773192839147,0.6513041558825687,19.402999945911013,-22.335348921884012,0.24026231575532378,10,0.309999942779541,0.8299999237060547,1.9075000286102295,0.5999999046325684,0.9849996566772443,2,0.10870585722081816,-1.0000000000000295,10.649999618530273,-1.9615376150827128,10.71500015258789,1.1951264898259228,10.84000015258789,0.10870585722081816
4860,2009-10-29,10.774999618530273,10.9350004196167,10.625,10.675000190734863,4763800.0,0.014117611155790355,-2.1000071525641943,-2.857138964577657,45.71426703004402,38.59937306689142,0.2062730641486059,0.2881434344825582,1.288323024457604,0.41224414261942677,25.984680894052083,0.3100004196166992,-0.28261691260594013,-0.24750041961669922,-0.705890116696887,0.2108892774634885,-0.4766952681567922,-0.018305571076606242,0.43880019572641693,50.450374596192184,4.464185585009609,0.22919484854009387,10,0.16000032424926758,0.5925002098083496,1.7087502479553223,0.4500002861022949,0.9400005340576172,3,0.05707663541211061,-1.6101703682151747,10.625,-1.0000000000000295,10.649999618530273,-1.9615376150827128,10.71500015258789,0.05707663541211061
4861,2009-10-30,10.484999656677246,10.760000228881836,10.449999809265137,10.6899995803833,1568000.0,-0.026914150544775972,-1.254551633733068,-2.050010967317394,39.603951047201214,39.509274547470156,0.455611799264382,0.5483709333229694,1.5541258387014736,0.6991544446546385,26.639586550358484,0.3249998092651367,-0.28001600980047314,-0.5007503509521491,-1.0077465241256682,0.006245822221369934,-0.7542484375389087,-0.2472522643653896,0.6712961632836354,5.833304193303303,-42.364138301582244,0.2534980865867596,10,0.42750024795532227,0.7975001335144043,1.9362502098083496,0.8625001907348633,1.045000076293947,4,0.06485458535449085,-2.1000071525641943,10.774999618530273,-1.6101703682151747,10.625,-1.0000000000000295,10.649999618530273,0.06485458535449085
4862,2009-11-02,10.600000381469727,10.765000343322754,10.4350004196167,10.510000228881836,1625400.0,0.010968119080408734,-1.7500019868233874,-0.4390252979651839,39.60395104720126,39.939677758352296,0.28340871311322147,0.39328367491690486,1.4041597514756496,0.5785079901131134,26.998493433726267,0.3299999237060547,-0.28423661603227934,-0.3474996566772468,-0.8494276250525932,0.15442831169809956,-0.5984636408649209,-0.09653567248957273,0.4856658374215801,32.99999237060547,-15.69848732627542,0.2509639841876733,11,0.26999998092651367,0.6749997138977051,1.8037495613098145,0.8974995613098145,0.9749994277954084,0,0.0830187857639102,-1.254551633733068,10.484999656677246,-2.1000071525641943,10.774999618530273,-1.6101703682151747,10.625,0.0830187857639102
4863,2009-11-03,10.829999923706056,10.859999656677246,10.449999809265137,10.494999885559082,2533600.0,0.021698069241431472,1.0759512007861183,3.7222163353537265,38.539037254338695,39.77175089284193,-0.02615757662281304,0.12935547420735283,1.1503343541467839,0.34661774147031643,27.607074229162354,0.4099998474121094,-0.24693639076779306,-0.09175009727477779,-0.5594913849832288,0.37599119043367324,-0.3256207411290042,0.14212054657944861,0.1775863992722968,78.99990081787145,33.81121267116762,0.23387064385422554,11,-0.029999732971193183,0.4400000572204572,1.546250104904173,0.7750000953674299,0.8550004959106428,1,0.06602032849721517,-1.7500019868233874,10.600000381469727,-1.254551633733068,10.484999656677246,-2.1000071525641943,10.774999618530273,0.06602032849721517
4864,2009-11-04,10.890000343322754,10.989999771118164,10.69499969482422,10.859999656677246,2963400.0,0.005540204989785913,1.5652231602341742,0.0895542782963673,41.56171042599223,39.37078007659739,-0.12518964254440945,0.06397147018136096,1.0678423743562568,0.29144317353326343,27.36248176218253,0.29500007629394354,-0.2285005496590955,-0.02624969482421946,-0.4927019419814034,0.44020255233296446,-0.2594758184028123,0.2069764287543734,-0.4549999237060547,81.98206402856559,39.11320679905724,0.2332261235785921,11,-0.14750003814697266,0.37999963760375977,1.4862496852874756,0.7574996948242188,0.9549999237060529,2,0.04269964961008377,1.0759512007861183,10.829999923706056,-1.7500019868233874,10.600000381469727,-1.254551633733068,10.484999656677246,0.04269964961008377
4865,2009-11-05,11.145000457763672,11.149999618530273,10.949999809265137,11.0,3600800.0,0.02341598773201814,1.5806630242173656,4.83323796808443,52.30024906375949,41.22453666281067,-0.40822615140269036,-0.18308875491793586,0.7897874849896045,0.04767070223001113,26.74105919374594,0.25999927520751953,-0.22677799378712216,0.21775040626525843,-0.2598145252473003,0.6953153377778172,-0.02103205949102005,0.4565328720215369,-0.6989000511169436,99.3008158926335,54.29187616207514,0.2387824657562791,11,-0.35250043869018555,0.03749990463256836,1.2187495231628418,0.5449995994567871,0.9749994277954102,3,0.04172267203359792,1.5652231602341742,10.890000343322754,1.0759512007861183,10.829999923706056,-1.7500019868233874,10.600000381469727,0.04172267203359792
4866,2009-11-06,11.199999809265137,11.244999885559082,10.949999809265137,11.050000190734863,1726000.0,0.004934890017267879,1.4583363135684142,1.0344768619610112,51.116627541554614,43.162078831006085,-0.45459478439495804,-0.22812559960352274,0.7099628582669624,0.008723772697898369,25.937943432176414,0.2950000762939453,-0.22025519667683113,0.25899977684020925,-0.23388226991809447,0.751881823598513,0.012558753461057393,0.5054408002193611,-0.725743434143066,94.4444313624836,49.42528683921685,0.2464410233791517,11,-0.3599996566772461,-0.2324995994567871,0.9900002479553223,0.5325002670288086,1.1999998092651367,4,0.04598217429403184,1.5806630242173656,11.145000457763672,1.5652231602341742,10.890000343322754,1.0759512007861183,10.829999923706056,0.04598217429403184
4867,2009-11-09,11.4399995803833,11.4399995803833,11.239999771118164,11.25,2879000.0,0.02142855135761934,1.1052657996576805,1.2666670905229964,52.87081175967575,44.659510650726475,-0.6492095914311768,-0.4490104533970172,0.4385493400908551,-0.21095062085820615,24.73208507398667,0.23999977111816406,-0.2219169969487318,0.47224955558776927,-0.06818373403795874,1.0126828452134973,0.20203291077490526,0.7424662004006333,-0.9194985946350087,100.0,58.001857304578024,0.27021664481286384,11,-0.5024995803833008,-0.4799995422363281,0.5775003433227539,0.29250049591064453,0.7899999618530273,0,0.007867146493800492,1.4583363135684142,11.199999809265137,1.5806630242173656,11.145000457763672,1.5652231602341742,10.890000343322754,0.007867146493800492
4868,2009-11-10,11.654999732971193,11.6899995803833,11.380000114440918,11.40999984741211,6077800.0,0.018793720321158336,-1.03278770539218,1.2894759297090377,64.7058686033113,47.335163752564284,-0.7897043165716404,-0.6471801210986801,0.19350252844877502,-0.4054462039175277,23.726528655513324,0.3099994659423828,-0.1791082633312051,0.6554997444152857,0.03366129573672971,1.2773381930938417,0.3445805200760077,0.9664189687545637,-1.0609388596521008,96.4824269911909,51.26617853861869,0.310919224339278,11,-0.5924997329711932,-0.5924997329711932,0.24500036239623846,0.07750034332275213,0.5250005722045863,1,-0.006864000475241827,1.1052657996576805,11.4399995803833,1.4583363135684142,11.199999809265137,1.5806630242173656,11.145000457763672,-0.006864000475241827
4869,2009-11-11,11.800000190734865,11.859999656677244,11.640000343322756,11.75,1784000.0,0.012441052002212905,1.5882405740027163,0.20408250649083298,67.20183245431991,49.722671021928264,-0.8387014454363406,-0.7922382658023643,0.030804086536157627,-0.524340104947866,23.987248613666857,0.21999931335448863,-0.11224467288760742,0.7747501850128184,0.0664871274578065,1.4830132425678304,0.42061865623531247,1.1288817137903244,-1.0963454467093516,93.40665098867785,47.0473314188816,0.35413152877750625,11,-0.6525001525878924,-0.6525001525878924,0.05624985694885076,-0.06750011444091975,0.41499996185302557,2,-0.009745743157568931,-1.03278770539218,11.654999732971193,1.1052657996576805,11.4399995803833,1.4583363135684142,11.199999809265137,-0.009745743157568931
4870,2009-11-12,11.675000190734865,11.920000076293945,11.65999984741211,11.760000228881836,2039400.0,-0.010593220167754547,-3.521714612686276,-1.6999942779758335,69.9283993250081,53.092054163906816,-0.6399033534816745,-0.6659399320054682,0.1385453420102305,-0.3734558807110808,23.95529868834567,0.26000022888183594,-0.05489595964658456,0.6272501945495623,-0.13431657726918544,1.38881696636831,0.24646680864018755,1.008033580458937,-0.8325840571911431,74.74228679240107,24.174463729906336,0.3807833859093741,11,-0.4974999427795428,-0.4974999427795428,0.0974996089935285,0.057499885559080255,0.7699995040893555,3,0.014561034134187967,1.5882405740027163,11.800000190734865,-1.03278770539218,11.654999732971193,1.1052657996576805,11.4399995803833,0.014561034134187967
4871,2009-11-13,11.795000076293945,11.8100004196167,11.654999732971193,11.75,926400.0,0.010278362620868453,3.13330959768064,-0.5294124246878231,75.83731686260337,57.11798369895149,-0.6197066282607988,-0.7665668418716862,6.863851598382098e-05,-0.4673294897068878,23.78441480853985,0.15500068664550604,0.010695091521196076,0.7100000858306892,-0.12168180301109288,1.5416819746724713,0.29415914140979815,1.1258410302515802,-0.8017221907651919,81.61765530859765,24.488941546183725,0.4158409444208909,11,-0.6100001335144043,-0.617499828338623,-0.05750012397766113,-0.0625,0.8450002670288104,4,0.02755403197650952,-3.521714612686276,11.675000190734865,1.5882405740027163,11.800000190734865,-1.03278770539218,11.654999732971193,0.02755403197650952
4872,2009-11-16,12.0,12.03499984741211,11.84000015258789,11.859999656677244,1183200.0,0.017380239286142185,-1.1666710818414459,3.1111134658585566,80.2690730625867,61.75465434431238,-0.676358554422432,-0.9539237725642291,-0.2333349651784591,-0.6464223764809578,23.7835701886774,0.23999977111816406,0.06760056527195246,0.872749996185302,-0.05429101364027389,1.799791006010878,0.40922949127251407,1.33627050109809,-0.8769810077641189,94.65650966705833,30.220535757241194,0.4635205049127877,11,-0.6350002288818359,-0.7649998664855957,-0.2700002193450928,-0.2674999237060547,0.755000114440918,0,0.03333330154418945,3.13330959768064,11.795000076293945,-3.521714612686276,11.675000190734865,1.5882405740027163,11.800000190734865,0.03333330154418945
4873,2009-11-17,12.020000457763672,12.0649995803833,11.864999771118164,11.989999771118164,1057400.0,0.001666704813639397,2.333359824522364,0.21429009339173166,81.34831951898819,66.1753886879786,-0.5697175924515907,-0.9684457665149075,-0.28144754503587066,-0.6391784618747423,24.591594154027753,0.19999980926513672,0.17230934832434208,0.857750415802002,-0.14933237358771478,1.8648332051917187,0.3542090211071436,1.3612918104968603,-0.7510645286995938,89.41195214117094,18.483189092471903,0.5035413946948579,11,-0.5125007629394531,-0.7700004577636719,-0.31750035285949707,-0.07250022888183594,0.9049997329711932,1,0.017470805031211123,-1.1666710818414459,12.0,3.13330959768064,11.795000076293945,-3.521714612686276,11.675000190734865,0.017470805031211123
4874,2009-11-18,11.979999542236328,12.039999961853027,11.885000228881836,12.039999961853027,1441000.0,-0.003327863061894254,4.166621632361122,-1.999968211583699,78.48697322499481,69.08502470589364,-0.40101089692336345,-0.9018303843637501,-0.2778567213397398,-0.5719690246715601,25.07365932809551,0.1549997329711914,0.2784597504071229,0.7714995384216312,-0.2978785737227838,1.8408776505660462,0.2368104823494246,1.3061885944938378,-0.5677721559347901,79.2682756631527,5.511643397095568,0.5346890560722074,11,-0.4724998474121094,-0.7299995422363281,-0.32124924659729004,-0.03249931335449219,0.8050003051757812,2,0.016694555140368328,2.333359824522364,12.020000457763672,-1.1666710818414459,12.0,3.13330959768064,11.795000076293945,0.016694555140368328
4875,2009-11-19,11.75,12.05500030517578,11.640000343322756,11.880000114440918,1089600.0,-0.019198626963669585,-1.3714322304298936,2.166653421282683,80.77857830682306,72.3807970131457,-0.08511822984444883,-0.650026955406549,-0.08736819634007276,-0.3145447846841982,24.4101255293217,0.4149999618530238,0.37389700957744587,0.5065000057220459,-0.5865936644066458,1.5995936758507376,-0.04004682934229997,1.0530468407863918,-0.22027361876374485,25.88231862203881,-54.133599099611416,0.5465468350643461,11,-0.09750032424926758,-0.5,-0.19874978065490723,0.19750022888183594,1.0399999618530273,3,0.0395744810713099,4.166621632361122,11.979999542236328,2.333359824522364,12.020000457763672,-1.1666710818414459,12.0,0.0395744810713099
4876,2009-11-20,11.699999809265135,11.744999885559082,11.600000381469727,11.71500015258789,1642200.0,-0.00425533538169065,2.8666632758160295,0.11538715475187517,77.63816651147494,75.13272531890115,0.048350211047781144,-0.5610601145176481,-0.08101488553376868,-0.2374515742037122,23.659121635431585,0.14999961853027344,0.4649658253627269,0.41349983215331854,-0.6804216895025004,1.5074213538091374,-0.13346092867459092,0.960460592981228,0.36499977111816584,21.505290337929054,-61.79513944804252,0.5469607608279096,11,0.022500038146974433,-0.44999980926513494,-0.15249967575073065,0.247500419616701,1.0850000381469744,4,0.0636752049319802,-1.3714322304298936,11.75,4.166621632361122,11.979999542236328,2.333359824522364,12.020000457763672,0.0636752049319802
4877,2009-11-23,11.824999809265135,11.90999984741211,11.704999923706055,11.800000190734865,1385000.0,0.01068376085792866,1.1025666105872687,-1.6666030898336304,76.3925533513409,76.43124584646,-0.0182091878258408,-0.6309890720383411,-0.24814202962986265,-0.33140270265487537,22.714829645965796,0.21000003814697443,0.5207208094633184,0.48299984931945694,-0.6014277670299197,1.5674274656688336,-0.0592139588552314,1.0252136574941453,0.23069978713989414,48.38705707904397,-33.9926537031819,0.5422138081746887,11,0.0075001716613787295,-0.5749998092651349,-0.27749967575073065,0.122500419616701,0.7750005722045916,0,0.06892182217365028,2.8666632758160295,11.699999809265135,-1.3714322304298936,11.75,4.166621632361122,11.979999542236328,0.06892182217365028
4878,2009-11-24,11.760000228881836,11.869999885559082,11.635000228881836,11.859999656677244,1194600.0,-0.005496793355748819,2.9166646798432794,-4.000038147555239,73.01586580745168,77.07724955236353,0.07068425357175911,-0.5044296043482266,-0.22076827311691005,-0.23310177718892788,21.4505166614131,0.2349996566772461,0.5799970871028641,0.3625002384185798,-0.6858242539619628,1.4108247307991224,-0.16166200777169237,0.886662484608852,0.28658538322448734,35.16480752543495,-45.31272612019805,0.5241622461902714,11,0.07249975204467773,-0.5100002288818359,-0.25999999046325684,0.1875,1.064999580383299,1,0.08460883215932458,1.1025666105872687,11.824999809265135,2.8666632758160295,11.699999809265135,-1.3714322304298936,11.75,0.08460883215932458
4879,2009-11-25,11.779999732971193,11.8149995803833,11.654999732971193,11.755000114440918,1923200.0,0.0017006380697375256,2.3684421868411696,-0.24999761580058869,69.1842712284768,76.99456865274894,0.05313728226872172,-0.45688764575285745,-0.2805488395316349,-0.21623196909442832,19.945307048735177,0.1599998474121076,0.6222081282841767,0.3247497558593775,-0.6702930884853924,1.3197926002041473,-0.17277166631300744,0.8222711780317624,0.2576541745223988,39.56030366672171,-36.944320228052376,0.4975214221723849,11,0.05250024795532049,-0.5299997329711932,-0.2737495899200457,0.16750049591064275,0.9800004959106428,2,0.09719868282839728,2.9166646798432794,11.760000228881836,1.1025666105872687,11.824999809265135,2.8666632758160295,11.699999809265135,0.09719868282839728
4880,2009-11-27,11.390000343322756,11.524999618530273,11.34000015258789,11.425000190734865,604800.0,-0.03310690988870424,-1.7407281820878353,-1.4000152590217971,54.773883314339756,74.65418714738632,0.4452843926947416,-0.019448716430488844,0.06883075075858436,0.2097012454754914,18.398442519530576,0.43999958038330256,0.6110697628954522,-0.09599967002868404,-1.0391890426165507,0.8471897025591826,-0.5675943563226173,0.37559501626524927,0.6389004936503593,8.771967983295944,-62.759165767212615,0.4715946862939334,11,0.31249952316284,-0.14000034332275568,0.08874988555908025,0.5574998855590803,1.3350000381469709,4,0.12247580878319764,2.3684421868411696,11.779999732971193,2.9166646798432794,11.760000228881836,1.1025666105872687,11.824999809265135,0.12247580878319764
4881,2009-11-30,11.164999961853027,11.354999542236328,10.96500015258789,11.34000015258789,1936800.0,-0.019754203221041378,2.8048912108002995,5.000027247956403,43.037985685713444,70.51739966106706,0.6386859319111089,0.2731101345272915,0.25395024994222837,0.4654605930193547,16.782601865860407,0.42500019073486506,0.5726557003773589,-0.35500006675720286,-1.1889568639369603,0.4789567304225546,-0.7719784653470825,0.06197833183267676,0.8363448477446784,21.164007815086023,-44.83415035911415,0.41697839858987895,11,0.34999990463256836,0.08500003814697266,0.25624990463256836,0.7249999046325684,1.5799999237060547,0,0.14554411155862668,-1.7407281820878353,11.390000343322756,2.3684421868411696,11.779999732971193,2.9166646798432794,11.760000228881836,0.14554411155862668
4882,2009-12-01,11.479999542236328,11.579999923706055,11.175000190734863,11.229999542236328,1467600.0,0.0282131286573708,-1.2500066227621687,-1.4285698715538335,45.78312754648297,66.56571166412203,0.2706264889419785,0.0288998966921028,-0.09599666539348917,0.18304462194564408,14.782404982840758,0.41499996185302734,0.5438433320436769,-0.08400044441223109,-0.7977790441629704,0.6297781553385082,-0.44088974428760075,0.27288885546313857,0.45916458794078885,56.90602669656604,-5.019779572461367,0.3568892998753698,12,0.030000686645507812,-0.22999954223632812,-0.07124972343444824,0.4100003242492676,1.3650007247924787,1,0.11367598930422651,2.8048912108002995,11.164999961853027,-1.7407281820878353,11.390000343322756,2.3684421868411696,11.779999732971193,0.11367598930422651
4883,2009-12-02,11.545000076293945,11.704999923706055,11.475000381469727,11.5,974400.0,0.0056620676523959634,-3.8421306242094486,0.18000030517578125,43.60901932158613,62.69038345263218,0.14657533384253618,0.02130415256207563,-0.19010695596849914,0.15077761960046843,12.966570375983661,0.22999954223632812,0.4904656910154568,-0.05474991798400808,-0.6798516980299745,0.5703518620619583,-0.3673008080069913,0.2578009720389751,0.3357142152278172,68.23533107667659,9.86650291339565,0.3125508900229828,12,-0.034999847412109375,-0.2950000762939453,-0.16500020027160645,0.3299999237060547,1.1949996948242188,2,0.09138157628444521,-1.2500066227621687,11.479999542236328,2.8048912108002995,11.164999961853027,-1.7407281820878353,11.390000343322756,0.09138157628444521
4884,2009-12-03,11.354999542236328,11.619999885559082,11.354999542236328,11.5600004196167,834000.0,-0.016457386990213818,-1.5853581380635378,-4.555567329292587,42.23299555060093,58.40754092416306,0.26663583869480867,0.2613257470547481,-0.02477063680892755,0.3687473716324199,11.737926943619845,0.2650003433227539,0.3957771229045761,-0.2680004119873054,-0.8111724061151904,0.2751715821405796,-0.5395864090512479,0.003585585076637088,0.47077190094940136,52.702636523675615,-3.4465510522123566,0.2715859970639421,12,0.08250045776367188,-0.10499954223632812,-0.0774996280670166,0.47750043869018555,1.1850004196166992,3,0.12945841711053863,-3.8421306242094486,11.545000076293945,-1.2500066227621687,11.479999542236328,2.8048912108002995,11.164999961853027,0.12945841711053863
4885,2009-12-04,11.609999656677244,11.6850004196167,11.3149995803833,11.494999885559082,1288600.0,0.022457078354993554,1.7924454968798809,-0.5609720923524865,45.7858686797371,54.86839672063663,-0.01152359744924425,0.04526937026512279,-0.2995625272872591,0.1352601503424129,11.020445930623413,0.37000083923339844,0.29645721223757704,-0.03625025749206756,-0.5309153538943967,0.4584148389102616,-0.28358280569323213,0.211082290709097,0.16412550907261547,87.162122106435,32.820331523241165,0.2473325482011643,12,-0.17249965667724432,-0.3599996566772443,-0.41499972343444647,0.18000030517578303,1.0650005340576207,4,0.09905259312761427,-1.5853581380635378,11.354999542236328,-3.8421306242094486,11.545000076293945,-1.2500066227621687,11.479999542236328,0.09905259312761427
4886,2009-12-07,11.71500015258789,11.779999732971193,11.529999732971193,11.614999771118164,1064000.0,0.009043970630115972,1.1739173701756087,0.8695702652049294,43.198098297134706,51.18012393683594,-0.127589977468336,-0.020206333998011416,-0.4158056541614954,0.05268136105514998,10.524882324773595,0.25,0.20832220589427486,0.043000221252441406,-0.4052996243792144,0.4913000668840972,-0.1811497015633865,0.2671501440682693,-0.75,89.25625957615819,38.36107235392001,0.22414992281582752,12,-0.2975001335144043,-0.4650001525878906,-0.5637502670288086,0.07499980926513672,0.9600000381469744,0,0.0862142736429008,1.7924454968798809,11.609999656677244,-1.5853581380635378,11.354999542236328,-3.8421306242094486,11.545000076293945,0.0862142736429008
4887,2009-12-08,11.529999732971193,11.645000457763672,11.399999618530273,11.645000457763672,1192000.0,-0.015791755630138016,3.260857306343138,-1.1500028610120177,39.159281672625774,47.418281255188624,0.012476029728075488,0.18117112236827815,-0.2513605431989703,0.25893599819068847,10.847905703653494,0.3150005340576172,0.12412521861259052,-0.1465002059936502,-0.586728726122093,0.2937283141347926,-0.3666144660578716,0.0736140540705712,-0.5486995887756372,46.236576782037496,0.2046817636891589,0.22011426006422105,12,-0.13999986648559748,-0.2799997329711932,-0.4324998855590838,0.2375001907348615,0.7449998855590803,1,0.1053772923440297,1.1739173701756087,11.71500015258789,1.7924454968798809,11.609999656677244,-1.5853581380635378,11.354999542236328,0.1053772923440297
4888,2009-12-09,11.574999809265135,11.579999923706055,11.335000038146973,11.399999618530273,975200.0,0.003902868806255011,1.6486414038054096,-1.5217311982220387,41.05960989884312,44.293318885229326,-0.06875657282443903,0.13688870767706796,-0.3139154114469971,0.2328733508335965,11.261149999059453,0.24499988555908203,0.05082092531736926,-0.09750013351440678,-0.5399991326855389,0.34499886565672533,-0.31874963309997284,0.12374936607115927,-0.5777256732940668,55.91400936856466,13.504402741392738,0.22124949958556592,12,-0.20249986648559393,-0.3175001144409162,-0.502499580383299,0.185000419616701,0.8550004959106445,2,0.10971926381779351,3.260857306343138,11.529999732971193,1.1739173701756087,11.71500015258789,1.7924454968798809,11.609999656677244,0.10971926381779351
4889,2009-12-10,11.6850004196167,11.779999732971193,11.600000381469727,11.675000190734865,972400.0,0.009503292627574433,-1.2499940395298603,0.05714410275692364,48.484859263105896,43.59453843509223,-0.21640754556775654,0.018794461447093624,-0.4413604745610602,0.14040666781760258,10.990974484718175,0.20499992370605824,-0.026899832663939804,0.018250465393066406,-0.4202431717437545,0.4567441025298873,-0.20099635317534315,0.23749728396147596,-0.6720717717056282,79.57004684282602,33.62115013074312,0.21924681856841022,12,-0.3125004768371582,-0.30500078201293945,-0.6500003337860107,0.07499980926513672,0.3149995803833008,3,0.09028663359997302,1.6486414038054096,11.574999809265135,3.260857306343138,11.529999732971193,1.1739173701756087,11.71500015258789,0.09028663359997302
4890,2009-12-11,11.845000267028807,11.914999961853027,11.729999542236328,11.734999656677244,949200.0,0.01369275495647404,-2.0833187634110426,10.999809269504148,53.215086232417306,44.72532738472599,-0.34093073927368955,-0.13472374996008973,-0.6010250755119007,-0.0033459192756879474,10.68485994512926,0.22999954223632812,-0.09219669296210498,0.16975030899047638,-0.2759482646077718,0.6154488825887245,-0.053098977808648584,0.39259959578960135,-0.8167301974165326,87.9310855117118,37.28372141253671,0.22284928679912427,12,-0.3000001907348615,-0.33750057220458807,-0.8387501239776594,-0.08500003814697088,0.024999618530275214,4,0.058674519135199166,-1.2499940395298603,11.6850004196167,1.6486414038054096,11.574999809265135,3.260857306343138,11.529999732971193,0.058674519135199166
4891,2009-12-14,12.119999885559082,12.119999885559082,11.835000038146973,11.895000457763672,940400.0,0.023216514337762506,1.5333384196092892,2.045437994173949,56.133055968175476,45.87531943158071,-0.5210069304566414,-0.4048854803844666,-0.8650723088358774,-0.2636873245661171,10.584377272908252,0.2849998474121094,-0.14069577383790843,0.4284999370574951,-0.057462039214870586,0.9144619133298608,0.18551894892131138,0.6714809251936789,-1.0562606202571772,100.0,47.0398265808862,0.24298098813618293,12,-0.4025001525878906,-0.5850000381469727,-1.1324996948242188,-0.3599996566772461,-0.505000114440918,0,0.04579210481982465,-2.0833187634110426,11.845000267028807,-1.2499940395298603,11.6850004196167,1.6486414038054096,11.574999809265135,0.04579210481982465
4892,2009-12-15,12.399999618530273,12.44499969482422,11.93000030517578,12.020000457763672,1709200.0,0.023102288417082395,1.1914899661140743,1.6888894540306618,62.21372489780764,47.94250894004976,-0.7339648746903187,-0.6886913066573985,-1.1353147033554105,-0.5236592471078136,10.140108280822727,0.514999389648441,-0.12496946748099447,0.6884996891021729,0.12271100486859332,1.2542883733357524,0.4056053469853822,0.9713940312189635,-1.2728847160129373,95.94593781869685,39.0520589528892,0.28289434211678993,12,-0.5199999809265137,-0.6949996948242188,-1.4962494373321533,-0.6399993896484375,-0.6599998474121094,1,0.022177466182630834,1.5333384196092892,12.119999885559082,-2.0833187634110426,11.845000267028807,-1.2499940395298603,11.6850004196167,0.022177466182630834
4893,2009-12-16,12.229999542236328,12.489999771118164,12.1899995803833,12.4350004196167,1262200.0,-0.01370968399385275,-1.1052585788619518,-0.5394771845464265,58.12273610054819,49.70803566782168,-0.5102359633778697,-0.5292888821538018,-0.956686786732412,-0.33313920556801513,9.629104274041724,0.3000001907348633,-0.06225388835077439,0.5079996585845947,-0.08883748908056432,1.1048368062497538,0.2095810847520152,0.8064182324171743,-0.9974538563344417,70.78647110257685,11.216696141022453,0.2984185738325796,12,-0.3274998664855957,-0.5024995803833008,-1.2812495231628418,-0.4699993133544922,-0.5349998474121076,2,0.0036794830726312178,1.1914899661140743,12.399999618530273,1.5333384196092892,12.119999885559082,-2.0833187634110426,11.845000267028807,0.0036794830726312178
4894,2009-12-17,12.18000030517578,12.239999771118164,12.0649995803833,12.145000457763672,1741800.0,-0.004088245211120056,1.258084760779681,-0.17073023227684414,66.2551348271083,51.98239857308515,-0.36979095660934824,-0.48858799657586083,-0.887340726080863,-0.26174438802252453,8.932741854743306,0.17500019073486328,-0.02487017752898879,0.4480003833770727,-0.1732411250447896,1.069241891798935,0.13737962916614244,0.758621137588003,-0.8217092107522657,59.210608870674044,-6.504476136527167,0.31062075421093077,12,-0.2675004005432111,-0.45250034332275213,-1.1175003051757795,-0.42000007629394354,-0.38500022888183416,3,0.02052545104565917,-1.1052585788619518,12.229999542236328,1.1914899661140743,12.399999618530273,1.5333384196092892,12.119999885559082,0.02052545104565917
4895,2009-12-18,12.21500015258789,12.335000038146973,12.1850004196167,12.21500015258789,2031600.0,0.002873550618651244,-4.000031789426837,0.0,73.43749667384903,55.342331726053416,-0.34637105528088696,-0.5132812099091453,-0.8997703210916086,-0.29576505434109457,9.248290186459437,0.15499973297119318,0.017640081474002756,0.45975022315979075,-0.19805694247570038,1.1175573887952819,0.13084664034204607,0.7886538059775354,-0.7435381904949114,58.015308299008325,-12.784325474007346,0.3289035828177454,12,-0.30250024795532227,-0.4875001907348633,-1.067500114440918,-0.4549999237060547,-0.7150001525878906,4,-0.017601322136892472,1.258084760779681,12.18000030517578,-1.1052585788619518,12.229999542236328,1.1914899661140743,12.399999618530273,-0.017601322136892472
4896,2009-12-21,12.44499969482422,12.515000343322756,12.279999732971193,12.279999732971193,1063600.0,0.018829270516840912,-1.84849290523943,100.0,72.38978758958122,59.03461016127068,-0.516216091045548,-0.7216024275495609,-1.1040616464396678,-0.5289467090991682,9.875537560796513,0.30000019073486506,0.08988095635478821,0.6524997711181655,-0.07302358853022106,1.378023130766552,0.2897380912939731,1.0152614509423579,-0.8716839518287234,88.03407796001748,14.837657578278993,0.36276167982419316,12,-0.5199995040893572,-0.7049994468688983,-1.2674994468688983,-0.6849994659423846,-1.0,0,-0.04620328030255205,-4.000031789426837,12.21500015258789,1.258084760779681,12.18000030517578,-1.1052585788619518,12.229999542236328,-0.04620328030255205
4897,2009-12-22,12.640000343322756,12.654999732971193,12.4399995803833,12.4399995803833,971600.0,0.015668995844140943,-1.1499933243052687,1.2121261162327073,73.9606101343199,62.690276854101434,-0.600336619031852,-0.898480203762217,-1.2699133325567171,-0.7187627896182196,10.135115407068348,0.2150001525878924,0.14619477505263134,0.8067503929138198,-0.01201814526660705,1.6255189310942466,0.3973661238236055,1.216134662004034,-0.9536824482879869,97.457731225552,22.65747990028852,0.40938426909021347,12,-0.5125002861022967,-0.8300004005432147,-1.458750247955324,-0.8800001144409197,-1.0350008010864276,1,-0.08109181521866504,-1.84849290523943,12.44499969482422,-4.000031789426837,12.21500015258789,1.258084760779681,12.18000030517578,-0.08109181521866504
4898,2009-12-23,12.755000114440918,12.779999732971193,12.635000228881836,12.635000228881836,922000.0,0.009098082910963923,-1.4166607061965344,0.5999971389879594,81.67422054387052,66.37798366307527,-0.5926771200871155,-0.9856498105731184,-1.357534229737979,-0.834403183707149,10.770404818844808,0.14499950408935725,0.20973185709025088,0.8720001697540276,-0.04325886408550872,1.787259203593564,0.41437065283425945,1.3296296866737958,-0.9330667620950504,96.50355060208156,18.127025528535796,0.4576295169197685,12,-0.5000004768371582,-0.882500171661377,-1.4550001621246338,-0.994999885559082,-1.119999885559082,2,-0.0795766628158312,-1.1499933243052687,12.640000343322756,-1.84849290523943,12.44499969482422,-4.000031789426837,12.21500015258789,-0.0795766628158312
4899,2009-12-24,12.925000190734865,12.9350004196167,12.734999656677244,12.765000343322756,329400.0,0.013328112486763244,1.2222269317170984,1.3333333333333333,80.94118903664985,69.45866175243444,-0.6350700326126422,-1.123050468888021,-1.5061585526999703,-1.0034231592126481,11.547567255334492,0.2000007629394549,0.31195925788962775,0.9847502231597911,-0.040065538162050274,2.0095659844816325,0.4723423424988713,1.497158103820711,-0.9497762174889459,98.66663614908879,20.517359015722718,0.5124078806609207,12,-0.5399999618530291,-0.9749999046325701,-1.5462503433227557,-1.1649999618530291,-0.6100006103515643,3,-0.09516444702200899,-1.4166607061965344,12.755000114440918,-1.1499933243052687,12.640000343322756,-1.84849290523943,12.44499969482422,-0.09516444702200899
4900,2009-12-28,12.78499984741211,13.0,12.744999885559082,12.979999542236328,811800.0,-0.010831747872863784,1.170208103369911,-1.2187492549412298,74.76851320397502,71.52926811196774,-0.38857074756047183,-0.9203695397283855,-1.344034292489292,-0.8621291493260479,12.970647491410913,0.25500011444091797,0.41196105498485913,0.7749999046325691,-0.28152881236867877,1.831528621633817,0.24673554613194604,1.303264263133192,-0.637016113819449,70.13887877082016,-6.3325758786731114,0.5282643585006237,12,-0.31999969482421875,-0.8024997711181641,-1.40625,-1.0249996185302734,-0.9650001525878888,0,-0.07743447656892666,1.2222269317170984,12.925000190734865,-1.4166607061965344,12.755000114440918,-1.1499933243052687,12.640000343322756,-0.07743447656892666
4901,2009-12-29,12.789999961853027,12.835000038146973,12.6899995803833,12.824999809265135,568800.0,0.0003910922565970587,4.272714662227771,0.17948667788253717,81.8181949541946,73.70754256267739,-0.3224452420129289,-0.8404784606780407,-1.3207545986945526,-0.8614024284154365,13.302382448169043,0.14500045776367188,0.4919558698932551,0.6987500190734863,-0.33382929902356473,1.7313293371705374,0.1824603600249599,1.2150396781220127,-0.47161297497889976,62.500021287357185,-17.06081006067467,0.5162896590485258,12,-0.25750017166137695,-0.807499885559082,-1.3387501239776611,-1.0299997329711914,-0.6599998474121094,1,-0.10086004422990869,1.170208103369911,12.78499984741211,1.2222269317170984,12.925000190734865,-1.4166607061965344,12.755000114440918,-0.10086004422990869
4902,2009-12-30,12.78499984741211,12.93000030517578,12.720000267028807,12.75,1801600.0,-0.00039093936323930656,-3.4210853896037055,-1.0000000000000508,81.18557473883318,76.2700801891535,-0.28730257039760687,-0.7722940784956052,-1.2903346763585688,-0.8571131050498408,14.483935801023307,0.21000003814697266,0.5547987384936057,0.6284998893737797,-0.40637165790118246,1.6633714366487418,0.11106411573629948,1.1459356630112598,-0.3302902579128073,41.09581166880046,-39.743671442677105,0.517435773637481,12,-0.252500057220459,-0.8024997711181641,-1.2987499237060547,-1.0249996185302734,-0.5399999618530273,2,-0.10481033778495719,4.272714662227771,12.789999961853027,1.170208103369911,12.78499984741211,1.2222269317170984,12.925000190734865,-0.10481033778495719
4903,2009-12-31,12.600000381469727,12.854999542236328,12.600000381469727,12.765000343322756,855200.0,-0.014470040527988726,-2.0908996329797995,-4.714305177111767,72.70473131684295,76.98670202134625,-0.04950500883134268,-0.5314519289076305,-1.0868602668575527,-0.6719115155532833,15.939934591873362,0.25499916076660156,0.5889987148218534,0.3907504081726074,-0.6201548718893086,1.4016556882345235,-0.1147022318583506,0.8962030482035654,-0.03623270987028526,0.0,-77.65402940848736,0.5054526400309576,12,-0.007500171661376953,-0.6175003051757812,-1.0587503910064697,-0.8400001525878906,-0.25,3,-0.07896831818328376,-3.4210853896037055,12.78499984741211,4.272714662227771,12.789999961853027,1.170208103369911,12.78499984741211,-0.07896831818328376
4904,2010-01-04,12.824999809265135,12.9399995803833,12.59000015258789,12.59000015258789,1408000.0,0.01785709690344972,-1.978722886187935,-1.424240672774011,73.55770377013485,77.00005836537801,-0.1937661059251674,-0.6752989060550938,-1.281846295356095,-0.8946798841893404,17.196262157174345,0.34999942779541016,0.5891249334222035,0.5422498226165757,-0.41971352904830006,1.5042131742814515,0.06126814678413872,1.0232314984490127,0.17500019073486506,57.31701076489317,-18.25063967179581,0.4809816758324375,1,-0.18499994277953924,-0.8424997329711896,-1.283749818801878,-1.0924997329711896,-0.4799995422363281,0,-0.09278749302776679,-2.0908996329797995,12.600000381469727,-3.4210853896037055,12.78499984741211,4.272714662227771,12.789999961853027,-0.09278749302776679
4905,2010-01-05,12.760000228881836,12.975000381469727,12.704999923706055,12.8149995803833,895200.0,-0.005068193477581251,-2.272733578013467,-0.23404013554369837,67.11232714634323,76.41367387168489,-0.04842016888627221,-0.5478134013882077,-1.186808611907738,-0.834830117847666,18.758439367222877,0.2700004577636719,0.6148387226964189,0.4197502136230469,-0.5098307670996824,1.3493311943457762,-0.045040276738317786,0.8845407039844115,0.2317997741699216,44.15583772188396,-27.151361750783572,0.4647904903613644,1,-0.04000043869018555,-0.7775001525878906,-1.218750238418579,-1.0275001525878906,-0.23000049591064275,1,-0.03487465834767711,-1.978722886187935,12.824999809265135,-2.0908996329797995,12.600000381469727,-3.4210853896037055,12.78499984741211,-0.03487465834767711
4906,2010-01-06,12.725000381469727,12.885000228881836,12.725000381469727,12.725000381469727,851400.0,-0.0027429347009640948,0.0,-0.0,60.00003521263145,74.86249888038618,0.03405601720715801,-0.4566815011709373,-1.11478807744027,-0.8057947365806086,20.710146225081285,0.15999984741210938,0.6261923623193812,0.33425035476684606,-0.5614310064665471,1.2299317160002392,-0.11359032584985052,0.7820910353835426,0.2587636245727545,35.06497366869621,-31.75720710963199,0.4478406806166963,1,0.06999969482421875,-0.7425003051757812,-1.2487504482269287,-1.0475001335144043,-0.16000080108642578,2,-0.07111989465740032,-2.272733578013467,12.760000228881836,-1.978722886187935,12.824999809265135,-2.0908996329797995,12.600000381469727,-0.07111989465740032
4907,2010-01-07,12.744999885559082,12.800000190734865,12.635000228881836,12.6899995803833,748200.0,0.00157167021530924,-1.0000115597581913,100.0,67.45766810396938,73.28288194261938,0.03410335202928927,-0.4015782429647299,-1.0927414719817534,-0.827391825648494,22.218138077104992,0.16499996185302912,0.6228325399688401,0.293499851226807,-0.5171470450870235,1.1041467475406375,-0.11182359693010824,0.6988232993837222,0.2308888434143075,40.25964696731747,-24.984521507286395,0.40532344815691557,1,0.05000019073486328,-0.6574997901916504,-1.3624999523162842,-1.0674996376037598,-0.1849994659423828,3,-0.04825419981486223,0.0,12.725000381469727,-2.272733578013467,12.760000228881836,-1.978722886187935,12.824999809265135,-0.04825419981486223
4908,2010-01-08,12.845000267028807,12.899999618530273,12.6850004196167,12.6850004196167,1007600.0,0.007846244203033148,-1.6874925494122976,2.909071993341624,71.80329652668382,72.26756055262317,-0.05787400814744892,-0.4232555119623225,-1.1465713489499905,-0.9192434062852843,23.70219239144787,0.21499919891357422,0.6124806309128328,0.33000020980834854,-0.38486445686036674,1.0448648764770638,-0.02743212352600999,0.6874325431427071,0.12317069041687212,66.23375658282549,0.2170317318393984,0.35743233333435764,1,-0.050000190734861505,-0.6875004768371564,-1.4650001525878888,-1.1925001144409162,-0.050000190734861505,4,-0.04671081113247122,-1.0000115597581913,12.744999885559082,0.0,12.725000381469727,-2.272733578013467,12.760000228881836,-0.04671081113247122
4909,2010-01-11,12.739999771118164,12.979999542236328,12.649999618530273,12.869999885559082,907000.0,-0.00817442535833679,-1.1290288839872147,-0.8125014901175495,66.45767537749379,71.34413412745859,0.02025441812376627,-0.24787317747398951,-0.9948625919594178,-0.8097355431956501,25.959277561907555,0.3299999237060547,0.5776081985727259,0.17224974632263113,-0.43185444068180345,0.7763539333270657,-0.12980234717958616,0.4743018398248484,-0.14999961853027344,30.434710497072633,-35.082473570197166,0.30205209350221746,1,0.04500007629394531,-0.5824999809265137,-1.359999656677246,-1.114999771118164,0.2750005722045916,0,-0.03061219753963995,-1.6874925494122976,12.845000267028807,-1.0000115597581913,12.744999885559082,0.0,12.725000381469727,-0.03061219753963995
4910,2010-01-12,12.539999961853027,12.765000343322756,12.46500015258789,12.675000190734865,924800.0,-0.015698572437853553,-1.1052656235360379,1.038462384917301,53.03515311504236,68.14601836755278,0.203216627316392,0.0072348713976069234,-0.7543511895781343,-0.6080221547378759,27.61533735495796,0.30000019073486506,0.5085695919972402,-0.06250004768371653,-0.5625475194182776,0.43754742405084457,-0.3125237835509971,0.18752368818356402,0.4399995803833008,14.563087019643861,-46.11865789288527,0.2500237358672809,1,0.18249988555908203,-0.38250017166137695,-1.1962499618530273,-1.0349998474121094,0.6899995803833008,1,-0.015550214945567298,-1.1290288839872147,12.739999771118164,-1.6874925494122976,12.845000267028807,-1.0000115597581913,12.744999885559082,-0.015550214945567298
4911,2010-01-13,12.675000190734865,12.755000114440918,12.46500015258789,12.600000381469727,1387000.0,0.010765568524123692,1.4680883874764117,-0.5555532008081552,51.16278627671399,64.81015298287286,0.05608624958524544,-0.08859662479798658,-0.8370868537094172,-0.743699814786579,28.7769541214826,0.28999996185302734,0.4314960427257457,0.04475016593933212,-0.40123169376768075,0.490732025646345,-0.1782407639141752,0.26774109579283945,0.30499935150146307,40.776754762822186,-14.622986411098914,0.2229909298535065,1,0.04749965667724432,-0.5075001716613787,-1.331250190734865,-1.2500000000000018,0.9250001907348615,2,-0.01143987815240144,-1.1052656235360379,12.539999961853027,-1.1290288839872147,12.739999771118164,-1.6874925494122976,12.845000267028807,-0.01143987815240144
4912,2010-01-14,12.675000190734865,12.78499984741211,12.609999656677244,12.645000457763672,986800.0,0.0,-2.499957085228647,0.39999745686203625,47.12230363905818,61.96766101867455,0.04340654988253689,-0.07055533338915865,-0.7874520911450613,-0.7501322914266257,29.229555235059507,0.17500019073486506,0.37651755495805084,0.03100013732910334,-0.4018557893941477,0.46385606405235436,-0.18542782603252306,0.24742810069072974,0.29469936370849403,40.776754762822186,-9.034350483800118,0.21642796336162556,1,0.04749965667724432,-0.5075001716613787,-1.341250181198122,-1.3375000953674334,0.6049995422363281,3,-0.008678549009567105,1.4680883874764117,12.675000190734865,-1.1052656235360379,12.539999961853027,-1.1290288839872147,12.739999771118164,-0.008678549009567105
4913,2010-01-15,12.274999618530273,12.664999961853027,12.220000267028807,12.614999771118164,1150800.0,-0.03155823007379388,1.022723430449058,-11.333439298088784,29.938252527089873,57.12105532500289,0.43857884237229783,0.35098454868246165,-0.3488561437864952,-0.35440484849958587,29.022834199372603,0.45499992370605824,0.2960720828308059,-0.37125043869018626,-0.7954261347901053,0.05292525740973275,-0.5833382867401458,-0.15916259064022675,0.6846059478759763,7.236763678024402,-34.891028481196045,0.2120878480499593,1,0.3250002861022949,-0.10749959945678711,-0.9549996852874756,-0.9999995231628418,1.280000686645506,4,0.023217988590092498,-2.499957085228647,12.675000190734865,1.4680883874764117,12.675000190734865,-1.1052656235360379,12.539999961853027,0.023217988590092498
4914,2010-01-19,12.43000030517578,12.5,12.25,12.25,1923600.0,0.012627347573316294,-1.7777730682829653,-0.5294124246878068,39.143746405494014,54.01343524268631,0.24770380474865483,0.22732881492465395,-0.4645988695227725,-0.5122618768748755,29.25690431991594,0.25,0.21827303904900752,-0.2287497520446795,-0.6073605018841342,0.14986099779477513,-0.4180551269644077,-0.0394443771249513,0.5000210492553734,37.16817594882214,-1.3578920284479779,0.1893053749197276,1,0.16999959945678889,-0.1300001144409162,-1.1150004863738996,-1.1550002098083478,1.0699996948242205,1,0.02936442173426035,1.022723430449058,12.274999618530273,-2.499957085228647,12.675000190734865,1.4680883874764117,12.675000190734865,0.02936442173426035
4915,2010-01-20,12.0,12.425000190734865,11.954999923706055,12.30500030517578,2455200.0,-0.03459374856143249,-1.379745429611683,-1.694443267070748,30.825247550191662,50.77179216908189,0.6242023858048089,0.6750037722238176,-0.007748504011658497,-0.08916422576399086,29.352846863738435,0.4750003814697248,0.15830648896828947,-0.6480000495910652,-1.087046955427681,-0.2089531437544494,-0.867523502509373,-0.4284765966727573,0.901620510935059,5.421696437394148,-28.829591498826076,0.2195234529183082,1,0.4674997329711914,0.36499977111816406,-0.6237502098083496,-0.7300000190734863,1.4350004196166992,2,0.08458336194356297,-1.7777730682829653,12.43000030517578,1.022723430449058,12.274999618530273,-2.499957085228647,12.675000190734865,0.08458336194356297
4916,2010-01-21,11.869999885559082,12.175000190734865,11.84000015258789,11.979999542236328,2366400.0,-0.010833342870076534,-2.941197260135668,0.3606542511944389,29.061789791016537,46.50558346764269,0.6930476439481623,0.800773707478033,0.146371583402221,0.03214919278514827,29.15773691721529,0.33500003814697443,0.06923673998303315,-0.7492501735687256,-1.3042588038302902,-0.19424154330716092,-1.026754488699508,-0.47174585843794326,0.9748233901422374,3.1745759427754856,-28.96294359294998,0.27750431513078194,1,0.5399999618530273,0.5475001335144043,-0.34375,-0.5999999046325684,1.8350000381469727,3,0.1145745298895755,-1.379745429611683,12.0,-1.7777730682829653,12.43000030517578,1.022723430449058,12.274999618530273,0.1145745298895755
4917,2010-01-22,11.614999771118164,11.899999618530273,11.5649995803833,11.875,1511600.0,-0.021482739418653973,1.1612942920955645,2.363645821592988,28.159642044541357,41.65628852518241,0.8614960739631865,1.027738763683157,0.41528875511438557,0.27250063402126834,28.912831189339784,0.33500003814697266,-0.006736982866071273,-0.9530002593994134,-1.666585869861791,-0.23941464893703568,-1.3097930646306022,-0.5962074541682245,1.149437654734081,4.545470308660921,-30.34950182294575,0.35679280523118856,1,0.6574997901916504,0.6675000190734863,0.011250019073486328,-0.33749961853027344,2.145000457763672,4,0.1708997545817832,-2.941197260135668,11.869999885559082,-1.379745429611683,12.0,-1.7777730682829653,12.43000030517578,0.1708997545817832
4918,2010-01-25,11.739999771118164,11.824999809265135,11.595000267028807,11.739999771118164,1449600.0,0.010761945971865083,1.7058757531219362,-0.0,24.82600435547816,37.03054730051401,0.6294627302333726,0.8672636693990192,0.2990141049241952,0.13319061600960858,28.393252636047617,0.22999954223632812,-0.06372937749433127,-0.7772502422332757,-1.5743271552177234,0.01982667075117206,-1.1757886987254995,-0.3787117857410518,0.9044938701871867,18.7165895397784,-12.79099523392236,0.3985384564922234,1,0.434999942779541,0.5425000190734863,0.052500009536743164,-0.2999997138977051,2.0500001907348633,0,0.1311754677918835,1.1612942920955645,11.614999771118164,-2.941197260135668,11.869999885559082,-1.379745429611683,12.0,0.1311754677918835
4919,2010-01-26,11.69499969482422,11.864999771118164,11.654999732971193,11.729999542236328,1447000.0,-0.0038330559771090345,-2.652181845322093,-100.0,25.058560457977606,33.9220370052846,0.5706508792194587,0.8594551629536813,0.3477220107046932,0.1690622158307189,27.479238577799318,0.21000003814697088,-0.1414084039118091,-0.7607502937316877,-1.6132408175778483,0.09174023011447296,-1.186995555654768,-0.33450503180860736,0.8415445403889255,15.116281648657933,-14.180367368330637,0.42624526192308027,1,0.48000001907348455,0.5875000953674299,0.12000012397765936,-0.23249959945678889,2.0,1,0.15904238211949062,1.7058757531219362,11.739999771118164,1.1612942920955645,11.614999771118164,-2.941197260135668,11.869999885559082,0.15904238211949062
4920,2010-01-27,11.795000076293945,11.84000015258789,11.550000190734865,11.654999732971193,1608800.0,0.00855069551767329,1.5217333615288455,-4.000027247956556,28.863655082427627,31.444355761475002,0.39544394477689515,0.7183118644053472,0.25669765944038403,0.06153987666966998,26.493024025602324,0.28999996185302557,-0.24137968913945684,-0.6112499237060547,-1.497542668806286,0.2750428213941767,-1.0543962962561704,-0.168103551155939,0.6443896934362154,39.19998168945284,10.193749224003643,0.44314637255011596,1,0.372499942779541,0.48000001907348633,0.02499985694885254,-0.33249998092651367,1.7849998474121094,2,0.14455276919690996,-2.652181845322093,11.69499969482422,1.7058757531219362,11.739999771118164,1.1612942920955645,11.614999771118164,0.14455276919690996
4921,2010-01-28,11.5,11.824999809265135,11.489999771118164,11.789999961853027,1205000.0,-0.025010604017447036,-1.161287643166306,-2.0714232191879063,24.84852011132729,28.96949092506046,0.5657353959180469,0.9609832743653186,0.5535623587350891,0.34610852428206584,25.747198949002524,0.3350000381469709,-0.3409303791997047,-0.8417500019073483,-1.7956357367371307,0.11213573292243417,-1.3186928693222395,-0.36480713449245705,0.8326630202507257,2.4390811228239935,-24.105011016592933,0.4769428674148913,1,0.5774998664855957,0.744999885559082,0.31999993324279785,-0.03749990463256836,1.9700002670288068,3,0.16826090605362598,1.5217333615288455,11.795000076293945,-2.652181845322093,11.69499969482422,1.7058757531219362,11.739999771118164,0.16826090605362598
4922,2010-01-29,11.44499969482422,11.640000343322756,11.4350004196167,11.53499984741211,2512600.0,-0.004782635232676524,-2.7273152884465652,0.3103453945745729,21.193441397966964,27.9978452440468,0.47819948379479804,0.9596485277649887,0.6032178516814071,0.38434383156060115,24.81802507640012,0.20499992370605646,-0.4083645592498186,-0.8297502994537336,-1.8391718267650443,0.17967122785757716,-1.334461063109389,-0.3250395357980782,0.7696904705479461,2.3254163460028483,-18.405142324517385,0.5047107636556551,1,0.5225005149841291,0.7725005149841291,0.38750052452087225,0.030000686645506036,2.0600004196166974,4,0.19746616768403014,-1.161287643166306,11.5,1.5217333615288455,11.795000076293945,-2.652181845322093,11.69499969482422,0.19746616768403014
4923,2010-02-01,11.604999542236328,11.604999542236328,11.425000190734865,11.515000343322756,1096000.0,0.013979890928652816,3.000021192951185,-0.9999894036366719,27.162996399451302,26.666650798930945,0.2382164601495873,0.7602627280151033,0.43897743261662114,0.20865852627227355,24.371539664910337,0.17999935150146307,-0.4861528174549683,-0.6200004100799568,-1.659555240327812,0.41955442016789846,-1.1397778252038844,-0.10022299495602915,0.48494026381496447,40.90898253690591,20.52167676320647,0.5197774151239278,2,0.32000064849853693,0.6075005531311035,0.3637504577636719,-0.05999946594238281,1.9200000762939453,0,0.1856958872598311,-2.7273152884465652,11.44499969482422,-1.161287643166306,11.5,1.5217333615288455,11.795000076293945,0.1856958872598311
4924,2010-02-02,11.635000228881836,11.734999656677244,11.479999542236328,11.595000267028807,1561000.0,0.002585151902533056,1.1250114242798896,0.44444797660301033,30.453598148185478,26.625356420930256,0.09340857377645762,0.6709385350101655,0.4062868998757949,0.1593949778599697,23.493036452782047,0.2550001144409162,-0.5648584302012356,-0.5304997444152839,-1.561646021182698,0.5006465323521301,-1.0460728827989918,-0.014926606031576028,0.3352504464125001,50.60242348199143,28.260671190354774,0.5155731383837071,2,0.16499996185302912,0.5774998664855957,0.42874956130981445,-0.027500152587890625,1.8199996948242188,1,0.18521699102521594,3.000021192951185,11.604999542236328,-2.7273152884465652,11.44499969482422,-1.161287643166306,11.5,0.18521699102521594
4925,2010-02-03,12.3149995803833,12.46500015258789,11.475000381469727,11.489999771118164,2986600.0,0.05844429206056101,-1.3157927612095957,20.625014901174488,43.70628857625882,28.252522952623842,-0.6003414208406816,-0.046492187898863335,-0.2611413975497019,-0.5359489575878769,22.26708642945629,0.9899997711181641,-0.5674066455470328,0.1717496395111091,-0.8239797529396355,1.1674790319618538,-0.3261150567142632,0.6696143357364814,-0.8899993896484357,85.57686752821361,62.85851314256672,0.49786469622537216,2,-0.36999940872192383,-0.10249948501586914,-0.14749932289123535,-0.6299991607666016,1.2200002670288086,2,0.112058478397282,1.1250114242798896,11.635000228881836,3.000021192951185,11.604999542236328,-2.7273152884465652,11.44499969482422,0.112058478397282
4926,2010-02-04,11.81999969482422,12.170000076293945,11.81999969482422,12.170000076293945,2339000.0,-0.04019487636423236,-1.0000000000000102,-0.42424298471230604,37.257825879945095,29.263432267668705,-0.12648073676364113,0.3976170098837972,0.24254869027402925,-0.06068504565894095,20.974884543514555,0.49499988555908025,-0.6158407264468213,-0.2780002117156961,-1.244232361383693,0.6882319379523008,-0.7611162865496954,0.2051158631183032,-0.37419950485229414,37.98072294017809,16.821801370390432,0.48311607483399854,2,0.12500047683715643,0.3825001716613752,0.40375041961669744,-0.10249948501587092,1.735000610351559,3,0.14890019241307662,-1.3157927612095957,12.3149995803833,1.1250114242798896,11.635000228881836,3.000021192951185,11.604999542236328,0.14890019241307662
4927,2010-02-05,12.130000114440918,12.130000114440918,11.654999732971193,11.824999809265135,1999800.0,0.02622677052626665,2.114753483252859,-0.8714284935777011,47.779488451201836,31.813819389415784,-0.3975528071627643,0.04129731469742026,-0.05900986210960646,-0.38834015489311113,19.846826407315,0.4750003814697248,-0.6009414838027372,0.06275019645690882,-0.8546976937057131,0.9801980866195308,-0.39597374862440127,0.5214741415382189,-0.6638159252166727,67.78845668897098,43.01500532636286,0.4587239450813106,2,-0.18499994277954102,0.07249975204467773,0.12749981880187988,-0.41249990463256836,1.4300003051757812,4,0.11046992085289453,-1.0000000000000102,11.81999969482422,-1.3157927612095957,12.3149995803833,1.1250114242798896,11.635000228881836,0.11046992085289453
4928,2010-02-08,12.244999885559082,12.390000343322756,11.970000267028807,12.114999771118164,2030600.0,0.009480607587237788,-1.0000045413157554,0.42622945693773673,47.13177762748995,34.266399074917146,-0.48431601760911214,-0.1274944399081548,-0.16196195424803683,-0.5174713799085993,18.655512595317663,0.42000007629394887,-0.5650646976571121,0.20774998664855993,-0.6391421547066365,1.0546421280037563,-0.21569608402903917,0.631196057326159,-0.758839377067563,77.77774566752402,52.317824645578966,0.42344607067759826,2,-0.2999997138977051,-0.04250001907348633,0.01250004768371582,-0.5274996757507324,1.6700000762939453,0,0.10289916216069495,2.114753483252859,12.130000114440918,-1.0000000000000102,11.81999969482422,-1.3157927612095957,12.3149995803833,0.10289916216069495
4929,2010-02-09,12.350000381469727,12.475000381469727,12.175000190734865,12.34000015258789,1500400.0,0.008574969121434961,1.3076917433884616,0.07692476983457433,56.0344861605487,37.285380305819494,-0.5438224919624499,-0.27743503704867223,-0.25409100163548004,-0.6369345675203775,17.277805681207937,0.3000001907348615,-0.49983424973921053,0.3322504520416256,-0.4628894463980302,1.1273903504812814,-0.0653194971782014,0.7298204012614526,-0.8442630800962796,87.5,57.047272535313965,0.3975699492198275,2,-0.40000009536743164,-0.14750051498413086,-0.0625002384185791,-0.632500171661377,1.625,1,0.09514163568962708,-1.0000045413157554,12.244999885559082,2.114753483252859,12.130000114440918,-1.0000000000000102,11.81999969482422,0.09514163568962708
4930,2010-02-10,12.345000267028807,12.4399995803833,12.119999885559082,12.345000267028807,1457200.0,-0.00040486755356072823,2.3684421868411443,0.0,58.55856072582308,41.0309403740968,-0.5057894297796626,-0.30334553735183967,-0.22343938950034392,-0.6443376572292028,16.63788778031386,0.31999969482421875,-0.4331799684848079,0.33700032234191646,-0.4356399723923232,1.1096406170761561,-0.04931982502520427,0.7233204697090372,-0.8004924424515085,84.14634004510152,48.16761882751506,0.38632014736711995,2,-0.3949999809265119,-0.14250040054321111,-0.03375029563903631,-0.6275000572204572,1.7950000762939489,2,0.08991491556641362,1.3076917433884616,12.350000381469727,-1.0000045413157554,12.244999885559082,2.114753483252859,12.130000114440918,0.08991491556641362
4931,2010-02-11,12.529999732971193,12.53499984741211,12.21500015258789,12.329999923706055,1551000.0,0.014985780635135892,2.047615587576805,100.0,66.91311765375752,46.11090440251797,-0.5915235140417536,-0.5267729821310407,-0.3728552249315573,-0.8387147530689578,16.05290383525332,0.31999969482421875,-0.35481827088950446,0.5292498111724875,-0.21938615026200736,1.2778857726069823,0.15493183045524006,0.9035677918897349,-0.9482722061181974,99.43180525106034,57.020056122837495,0.3743179807172473,2,-0.5499997138977069,-0.3274998664855975,-0.17874979972839533,-0.8124995231628436,1.6700000762939418,3,0.08020751283787964,2.3684421868411443,12.345000267028807,1.3076917433884616,12.350000381469727,-1.0000045413157554,12.244999885559082,0.08020751283787964
4932,2010-02-12,12.5649995803833,12.56999969482422,12.31999969482422,12.40999984741211,2233200.0,0.0027932839711088953,2.03030373089032,0.774999403952977,65.77437056600833,50.40105708769097,-0.5039383752084863,-0.6012634282146081,-0.38128601478889834,-0.8819460383296942,15.380809191454867,0.25,-0.2860197960291746,0.5697496891021725,-0.15939173944526885,1.2988911176496138,0.2051789748284527,0.9343204033758923,-0.9260757142967577,99.1666467984325,51.53694753882874,0.3645707142737206,2,-0.5424995422363281,-0.3624997138977051,-0.17624950408935547,-0.8474993705749512,1.9700002670288086,4,0.07879035080415653,2.047615587576805,12.529999732971193,2.3684421868411443,12.345000267028807,1.3076917433884616,12.350000381469727,0.07879035080415653
4933,2010-02-16,12.5600004196167,12.574999809265135,12.3149995803833,12.574999809265135,1524000.0,-0.0003978639819778307,33.66810783317176,-0.09677042250920229,66.79613182261434,54.43911638484973,-0.3902669298008483,-0.6048277976128063,-0.35132357282973636,-0.8824168760551441,16.330975693337184,0.26000022888183416,-0.16854329389668976,0.5505004882812496,-0.2120363146191373,1.3130372911816366,0.16923208683105706,0.9317688897314422,-0.8465904872311416,96.70343029373211,43.103709742329755,0.3812684014501934,2,-0.5350003242492676,-0.3575005531311035,-0.11875033378601074,-0.8425002098083496,1.734999656677246,1,0.07961783173495451,2.03030373089032,12.5649995803833,2.047615587576805,12.529999732971193,2.3684421868411443,12.345000267028807,0.07961783173495451
4934,2010-02-17,12.795000076293945,12.890000343322756,12.5600004196167,12.595000267028807,1399400.0,0.01871016312310103,-1.4444483690373302,-13.33386317395897,68.45019073492774,57.188438846924065,-0.4955262887381746,-0.8549123299585091,-0.5519893207654043,-1.117982937636647,17.61842184762304,0.32999992370605646,-0.02102840226007885,0.7672501564025875,-0.05295199539678208,1.5874523082019572,0.35714908050290184,1.1773512323022732,-0.9954311562204303,87.66231031800665,30.909272249460123,0.41010107589968525,2,-0.5225000381469709,-0.5925002098083496,-0.31875014305114746,-1.0774998664855957,1.2849998474121094,2,0.08753418357801901,33.66810783317176,12.5600004196167,2.03030373089032,12.5649995803833,2.047615587576805,12.529999732971193,0.08753418357801901
4935,2010-02-18,13.015000343322756,13.0649995803833,12.720000267028807,12.904999732971193,1621600.0,0.017194237258069123,2.285722070844759,0.5500035762820923,78.74764250558366,61.79841847199502,-0.6769810314275997,-1.0487419905967315,-0.7426120394763895,-1.3360785358952327,18.87684914117792,0.34499931335449396,0.11512950755472495,0.9365004062652602,0.005416486446188529,1.867584326084332,0.4709584463557235,1.402042366174797,-1.0845796524593325,94.11773285657085,29.234654601030698,0.465541959909536,2,-0.6550006866455096,-0.7700004577636737,-0.5437505245208758,-1.297500133514406,1.0899991989135724,3,0.07376104593339416,-1.4444483690373302,12.795000076293945,33.66810783317176,12.5600004196167,2.03030373089032,12.5649995803833,0.07376104593339416
4936,2010-02-19,13.229999542236328,13.390000343322756,12.904999732971193,13.005000114440918,2103000.0,0.016519338704733544,-1.2823547891258928,2.045437994173949,81.93203965649958,65.59314638369476,-0.7497862269440123,-1.2191350086900883,-0.9285146768923838,-1.5440714075731243,20.069727496256114,0.4850006103515625,0.2519189135093285,1.08349962234497,0.026407670139246164,2.140591574550694,0.5549536462421081,1.612045598447832,-1.1407378068401215,85.11621511328742,11.811086308299664,0.5285459761028615,2,-0.5499992370605469,-0.8224992752075178,-0.7899997234344482,-1.5124993324279785,1.1900005340576172,4,0.06878313171374506,2.285722070844759,13.015000343322756,-1.4444483690373302,12.795000076293945,33.66810783317176,12.5600004196167,0.06878313171374506
4937,2010-02-22,13.600000381469727,13.604999542236328,13.1850004196167,13.25,2207000.0,0.02796680665423934,1.3333368654731566,1.5555612069732843,83.19469877529777,69.60013762234007,-0.9938532017387107,-1.5102299659692147,-1.2585555755516964,-1.9082761925346858,20.68908051010412,0.4199991226196289,0.3223067671264399,1.354250431060791,0.14542186015388303,2.563079001967699,0.7498361456073361,1.958664716514246,-1.302620468805273,99.61246814616797,21.291995463639424,0.6044142854534541,2,-0.7375006675720215,-1.0850005149841309,-1.1550004482269287,-1.882500171661377,0.7950000762939453,0,0.044117603747491074,-1.2823547891258928,13.229999542236328,2.285722070844759,13.015000343322756,-1.4444483690373302,12.795000076293945,0.044117603747491074
4938,2010-02-23,13.279999732971193,13.600000381469727,13.15999984741211,13.505000114440918,1952400.0,-0.02352945878843804,1.1204798235131905,-0.6428575321115365,74.96206285453471,71.70320169944962,-0.5717208554204536,-1.126707744558237,-0.9029402434712122,-1.5828443894152482,21.304622906463653,0.4400005340576172,0.4620013595912251,0.9572497844696066,-0.31068059013354876,2.225180159072762,0.32328459716802804,1.5912149717711852,-0.7472482869838029,68.89951367132083,-12.393100413264648,0.6339651873015781,2,-0.4175000190734881,-0.7649998664855975,-0.8349997997283953,-1.5624995231628436,1.0799999237060511,1,0.09450302256595977,1.3333368654731566,13.600000381469727,-1.2823547891258928,13.229999542236328,2.285722070844759,13.015000343322756,0.09450302256595977
4939,2010-02-24,13.55500030517578,13.5649995803833,13.31999969482422,13.350000381469727,995000.0,0.020707874829381412,1.17779152961919,-0.9111092273131854,71.45329718831105,73.13595019528162,-0.735122707172243,-1.3230504888563548,-1.1419424947911896,-1.8511587265598966,22.120274713534005,0.2849998474121076,0.5519639822564368,1.1392503261566151,-0.20534632731492586,2.483846979628156,0.46695199942084464,1.8115486528923856,-0.829244201863581,94.35036406681526,13.037890508919006,0.6722983267357703,2,-0.6450004577636701,-1.0400004386901838,-1.1712503433227521,-1.8375000953674299,0.7049999237060565,2,0.05459238321341897,1.1204798235131905,13.279999732971193,1.3333368654731566,13.600000381469727,-1.2823547891258928,13.229999542236328,0.05459238321341897
4940,2010-02-25,13.5,13.55500030517578,13.244999885559082,13.345000267028807,1571200.0,-0.004057565764478688,1.3396227773119553,0.7560965397891833,84.28570983708916,75.06623821565181,-0.5577046815544051,-1.1950366808839696,-1.0559988321444518,-1.7816607185046287,22.56649631662892,0.31000041961669744,0.6436033181175969,0.9990000247955315,-0.395170710937208,2.393170760528271,0.30191465692916175,1.6960853926619013,-0.6159800776814581,85.0000613076513,-1.7194960396150378,0.6970853678663701,2,-0.5400004386901855,-0.9850001335144043,-1.0499999523162842,-1.7750000953674316,0.9650001525878906,3,0.042962957311559524,1.17779152961919,13.55500030517578,1.1204798235131905,13.279999732971193,1.3333368654731566,13.600000381469727,0.042962957311559524
4941,2010-02-26,13.4350004196167,13.5600004196167,13.345000267028807,13.5,1419200.0,-0.004814783732096317,1.324320701902724,-0.41935285395221295,79.59184467867018,76.60151311705867,-0.3920597516999642,-1.0304717158882308,-0.9690386260982677,-1.6987217841908233,22.875509977207578,0.2150001525878924,0.7007793824556234,0.8372504234313958,-0.5327881269583514,2.207288973821143,0.15223114823652217,1.5222696986262694,-0.4212041657129557,61.79792377458124,-26.187882704066247,0.6850192751948738,2,-0.47500085830688477,-0.9200005531311035,-1.0187506675720215,-1.5875005722045898,1.0599994659423828,4,0.049869676344881375,1.3396227773119553,13.5,1.17779152961919,13.55500030517578,1.1204798235131905,13.279999732971193,0.049869676344881375
4942,2010-03-01,13.704999923706055,13.864999771118164,13.40999984741211,13.449999809265135,1321200.0,0.020096724648785536,-1.7164171456388622,-3.923104009859616,80.93220869791517,78.17218832542544,-0.5401465229808906,-1.1831364589037054,-1.2225139154683564,-1.9513450051873154,23.251407317632015,0.4549999237060547,0.7649896706858037,0.9942499160766598,-0.34798434329218075,2.3364841754455004,0.3231327863922395,1.66536704576108,-0.5847870779024458,77.30498372666203,-11.477519772432018,0.6711171296844203,3,-0.49249982833862305,-1.059999942779541,-1.2912499904632568,-1.7300000190734863,0.6000003814697248,0,0.05217075202978494,1.324320701902724,13.4350004196167,1.3396227773119553,13.5,1.17779152961919,13.55500030517578,0.05217075202978494
4943,2010-03-02,13.760000228881836,13.829999923706055,13.614999771118164,13.704999923706055,1016600.0,0.004013156182558264,1.2051332211745374,0.21568737447968525,80.51948427262711,79.51322094072536,-0.4548592679983159,-1.1261499049625705,-1.254529755015401,-1.9881534606647193,23.619500755826312,0.21500015258789062,0.7970914394056017,0.941500186920166,-0.3726820779739537,2.2556824518142857,0.28440905447310705,1.598591319367225,-0.49082999801531635,83.06458683590799,-5.637242017151834,0.6570911324470595,3,-0.4675002098083496,-1.1150002479553223,-1.4825005531311035,-1.7850003242492676,0.6049995422363281,1,0.046148271680184205,-1.7164171456388622,13.704999923706055,1.324320701902724,13.4350004196167,1.3396227773119553,13.5,0.046148271680184205
4944,2010-03-03,13.789999961853027,13.949999809265135,13.720000267028807,13.8100004196167,942200.0,0.002180213115710705,-1.874997019764855,-0.3636426688861146,80.94218975144838,79.75705952359922,-0.3675245733584891,-1.0397321718126413,-1.2591106614896077,-1.9940935391297536,24.70603829834755,0.22999954223632812,0.839928278095643,0.8637499332427971,-0.39402968637972435,2.1215295528653186,0.2348601234315364,1.4926397430540579,-0.40166382293617886,77.30498372666223,-11.478488080879103,0.628889809811261,3,-0.3625001907348633,-1.1024999618530273,-1.5612502098083496,-1.807499885559082,0.6999998092651367,2,0.04133427820166746,1.2051332211745374,13.760000228881836,-1.7164171456388622,13.704999923706055,1.324320701902724,13.4350004196167,0.04133427820166746
4945,2010-03-04,13.69499969482422,13.854999542236328,13.649999618530273,13.760000228881836,937000.0,-0.006889069419260596,-1.6451485879529932,3.2499523173754596,75.94654835723762,79.09200493479236,-0.18542162903289494,-0.8812257285010219,-1.1403997205478067,-1.8741442480398867,26.36370815660588,0.2049999237060547,0.8860668449272975,0.6997496604919444,-0.5682096936514061,1.967709014635295,0.06576998342026918,1.3337293375636197,-0.1943308218377151,57.851188862337196,-28.36320048576097,0.6339796770716756,3,-0.13999986648559748,-1.0074996948242205,-1.4662499427795428,-1.7124996185302752,0.875,3,0.04125597273807524,-1.874997019764855,13.789999961853027,1.2051332211745374,13.760000228881836,-1.7164171456388622,13.704999923706055,0.04125597273807524
4946,2010-03-05,13.579999923706055,13.84000015258789,13.524999618530273,13.729999542236328,3930600.0,-0.008397208739013506,-1.4230788981403366,2.3076674785058877,71.82796616322236,77.82903464456174,-0.017380999659343033,-0.6615274013801304,-1.0099514272675432,-1.7346108834996823,27.899041217444687,0.3150005340576172,0.910257995664443,0.4967498779296875,-0.6678610505677156,1.6613608064270906,-0.08555558631901405,1.079055342178389,0.36999988555908025,31.481497833923004,-50.90123828306723,0.5823054642487013,3,-0.02500009536743164,-0.8924999237060547,-1.3587498664855957,-1.5974998474121094,1.0850000381469727,4,0.06516938393621974,-1.6451485879529932,13.69499969482422,-1.874997019764855,13.789999961853027,1.2051332211745374,13.760000228881836,0.06516938393621974
4947,2010-03-08,13.470000267028807,13.68000030517578,13.46500015258789,13.585000038146973,1738000.0,-0.008100122039413682,-2.4400024414062216,0.7666670905230082,68.72427434420183,77.13594703230254,0.08072832004331332,-0.4700929224831025,-0.8917493545086081,-1.6001488558681398,29.98407073847771,0.21500015258788885,0.8874392854605286,0.31975021362304545,-0.7654248827782233,1.4049253100243142,-0.22283733457758892,0.8623377618236798,0.4714995384216305,1.0309521609091878,-76.2545841951353,0.5425875482006342,3,0.12749958038330256,-0.7825002670288068,-1.308750391006468,-1.4875001907348615,1.5450000762939489,0,0.07609499615521309,-1.4230788981403366,13.579999923706055,-1.6451485879529932,13.69499969482422,-1.874997019764855,13.789999961853027,0.07609499615521309
4948,2010-03-09,13.505000114440918,13.5600004196167,13.255000114440918,13.380000114440918,2093600.0,0.0025983553614161714,1.5957405363288097,-1.0869586850878044,65.91927982637148,76.52105621430924,0.09052038721401523,-0.4277897348692594,-0.9216783220509583,-1.612070696775234,31.129379984372505,0.30500030517578125,0.8337765760503455,0.2917500495910641,-0.715655519953966,1.2991556191360942,-0.21195273518145008,0.7954528343635783,0.4174397048950169,35.97123881662011,-38.34927623285862,0.5037027847725147,3,0.0924997329711914,-0.817500114440918,-1.4124999046325684,-1.5225000381469727,1.5749998092651367,1,0.05923733313259438,-2.4400024414062216,13.470000267028807,-1.4230788981403366,13.579999923706055,-1.6451485879529932,13.69499969482422,0.05923733313259438
4949,2010-03-10,13.524999618530273,13.545000076293945,13.390000343322756,13.460000038146973,1566800.0,0.0014808962547117055,1.9523619222350048,0.5199966430664062,62.561560155012025,74.10726180518958,0.07355259397792224,-0.374445804346756,-0.9417504487740729,-1.6128728904047165,32.11659318105584,0.15499973297118963,0.737728339321162,0.2529995918273933,-0.676467716889487,1.1824669005442736,-0.21173406253104687,0.7177332461858335,0.3573938185119605,44.99996026353225,-25.70858453884562,0.4647336543584403,3,0.0775003433227539,-0.8124995231628418,-1.456249475479126,-1.5424995422363281,1.390000343322754,2,0.062107221906093635,1.5957405363288097,13.505000114440918,-2.4400024414062216,13.470000267028807,-1.4230788981403366,13.579999923706055,0.062107221906093635
4950,2010-03-11,13.454999923706055,13.510000228881836,13.350000381469727,13.43000030517578,732000.0,-0.005175578321519048,1.3703640910439536,0.38461199876757873,55.96817915516103,71.48241008035522,0.15253883068509388,-0.22875217202286002,-0.8681249564527889,-1.5229300146478018,33.29267658376626,0.17499923706054688,0.6832980519342549,0.12749991416931117,-0.6953482161362512,0.9503480444748735,-0.28392415098347,0.5389239793220924,0.3897499139801006,34.18799935443589,-33.264730486337754,0.4114240651527811,3,0.14750003814697266,-0.742499828338623,-1.4487497806549072,-1.4724998474121094,1.1949996948242188,3,0.07692306601864529,1.9523619222350048,13.524999618530273,1.5957405363288097,13.505000114440918,-2.4400024414062216,13.470000267028807,0.07692306601864529
4951,2010-03-12,13.53499984741211,13.545000076293945,13.279999732971193,13.539999961853027,915800.0,0.005945739439589648,34.33257041134187,-0.20000762951093415,47.96236482632357,67.81909409462283,0.09858256941183008,-0.2420073924843944,-0.943655913763692,-1.5795248405838898,34.16721443841265,0.26500034332275213,0.6340895185162765,0.15724983215332067,-0.57869548853364,0.8931951528402813,-0.21072282819016053,0.5252224924968019,0.2743650068793322,65.88226054370658,2.394351282330618,0.3679726603434804,3,0.06750011444091797,-0.7325000762939453,-1.456249713897705,-1.552499771118164,1.5,4,0.07646840480829442,1.3703640910439536,13.454999923706055,1.9523619222350048,13.524999618530273,1.5957405363288097,13.505000114440918,0.07646840480829442
4952,2010-03-15,13.55500030517578,13.585000038146973,13.395000457763672,13.479999542236328,1030600.0,0.0014776843730437417,1.8148038259935857,-14.999809269501839,60.617789904301006,65.60779472036437,0.061538488235852284,-0.19398220371274633,-0.9587016643646606,-1.5774428290228535,35.03881460110616,0.18999958038330078,0.5601350356025225,0.12775025367736603,-0.5037930557640262,0.7592935631187583,-0.1880214010433292,0.44352190839806127,0.22110266472463103,90.9091697251678,26.944770749559446,0.3157716547206959,3,0.04749965667724787,-0.7525005340576154,-1.4812502861022931,-1.5725002288818342,1.7349996566772479,0,0.08188857482012812,34.33257041134187,13.53499984741211,1.3703640910439536,13.454999923706055,1.9523619222350048,13.524999618530273,0.08188857482012812
4953,2010-03-16,13.5600004196167,13.65999984741211,13.4399995803833,13.55500030517578,728800.0,0.00036887601094415245,1.146354852365822,0.06666751436857213,50.24390833921831,62.19687456344992,0.028144628482618117,-0.12672060405936847,-0.9526228163613446,-1.562741792057599,36.060678608135035,0.2200002670288086,0.5127740448952505,0.08275036811828684,-0.4006637524455794,0.5661644886821531,-0.15895669216364539,0.3244574284002191,0.1848363789561418,73.68436903169449,13.00329235892314,0.24170706028193287,3,-0.005000591278076172,-0.6000003814697283,-1.486250400543213,-1.577500343322754,1.8649997711181658,1,0.1073008760089098,1.8148038259935857,13.55500030517578,34.33257041134187,13.53499984741211,1.3703640910439536,13.454999923706055,0.1073008760089098
4954,2010-03-17,13.914999961853027,13.994999885559082,13.449999809265135,13.5600004196167,1036200.0,0.026179906434425027,1.116507659032332,70.99828342549452,65.66040071658837,61.05396927004445,-0.3433677764793597,-0.4147761493636768,-1.2994433600516686,-1.8915445832219522,36.64178418900533,0.5450000762939471,0.4423914354736489,0.38174991607666087,-0.021777615098887537,0.7852774472522093,0.17998615048888666,0.5835136816644351,-0.6599998474121094,88.811201869468,29.917212589875575,0.20176376558777384,3,-0.28999996185302734,-0.8575000762939453,-1.841249942779541,-1.932499885559082,1.5900001525878906,2,0.0837225989972541,1.146354852365822,13.5600004196167,1.8148038259935857,13.55500030517578,34.33257041134187,13.53499984741211,0.0837225989972541
4955,2010-03-18,13.975000381469727,13.994999885559082,13.8100004196167,13.90999984741211,794000.0,0.00431192380748735,2.5238147138964577,0.18310033204027465,70.4545635165762,60.901368975972645,-0.40171816849817077,-0.4207397143665048,-1.3483034864282644,-1.9246535600918548,36.86042961481451,0.1849994659423828,0.3695459431791921,0.3937503337860111,0.02270789719789512,0.7647927703741271,0.2082291154919531,0.5792715520800691,-0.7052002716064454,97.2028671578644,37.07853188469032,0.18552121829405815,3,-0.35000038146972656,-0.9175004959106445,-1.8987503051757812,-1.9925003051757812,1.5999994277954084,3,0.06726293772626302,1.116507659032332,13.914999961853027,1.146354852365822,13.5600004196167,1.8148038259935857,13.55500030517578,0.06726293772626302
4956,2010-03-19,14.140000343322756,14.545000076293945,13.94499969482422,13.984999656677244,2905200.0,0.01180679480136626,-4.106372962794686,2.3846063558203547,67.90126363892531,60.80992334205304,-0.535211519617599,-0.541850090758377,-1.4988878300354767,-2.0581765033904897,36.854953980531405,0.6000003814697248,0.2932278258119734,0.5132502555847189,0.10250914651996723,0.9239913646494706,0.3078797010523431,0.7186208101170948,-0.8556962379455584,64.78262023349288,6.5493183390037615,0.20537055453237554,3,-0.24000024795532404,-0.7600002288818377,-2.0637502670288104,-2.1575002670288104,1.2599992752075178,4,0.0360678403694914,2.5238147138964577,13.975000381469727,1.116507659032332,13.914999961853027,1.146354852365822,13.5600004196167,0.0360678403694914
4957,2010-03-22,14.199999809265135,14.359999656677244,13.994999885559082,14.045000076293945,1188200.0,0.004243243598697211,-1.86274201812353,0.9999938472896968,68.03279393337237,61.04475824283091,-0.5372705839458352,-0.5845653226070642,-1.5441220023104325,-2.08403460231146,36.4845567833561,0.3649997711181623,0.24067404444587837,0.5432497501373277,0.05956565151454285,1.0269338487601125,0.30140770082593527,0.7850917994487201,-0.8652678650512673,68.77827038941811,13.120606189124118,0.2418420493113921,3,-0.2874999046325666,-0.7699999809265119,-2.108749866485594,-2.2174997329711896,1.3400001525878924,0,0.058802820377656495,-4.106372962794686,14.140000343322756,2.5238147138964577,13.975000381469727,1.116507659032332,13.914999961853027,0.058802820377656495
4958,2010-03-23,14.53499984741211,14.609999656677244,14.239999771118164,14.260000228881836,1481000.0,0.023591552299063734,-1.3492016397115254,1.774194143814355,74.42624714131959,62.36305679686508,-0.7943328038892723,-0.8650760238877524,-1.8633833931159387,-2.3815607814624116,36.34685343573795,0.4099998474121094,0.21425579460363942,0.8154997825622559,0.22399953520053728,1.4070000299239744,0.5197496588813966,1.1112499062431151,-1.1518571779150388,93.53449835080107,38.93730765210653,0.29575012368085896,3,-0.5900001525878906,-1.072500228881836,-2.422499895095825,-2.552499771118164,1.3600006103515625,1,0.05194359287009842,-1.86274201812353,14.199999809265135,-4.106372962794686,14.140000343322756,2.5238147138964577,13.975000381469727,0.05194359287009842
4959,2010-03-24,14.295000076293945,14.59000015258789,14.1850004196167,14.4399995803833,1186400.0,-0.016511852331453247,-1.219183808909176,-0.5272716553728352,67.96410297409648,63.695937221191244,-0.48458090866860637,-0.5974250944768755,-1.6067242984487233,-2.1047031236641587,36.10901488031199,0.4049997329711914,0.1988088249168598,0.5385000228881829,-0.10035663456435095,1.1773566803407167,0.21907169416191508,0.8579283516144507,-0.838245987566065,60.62501490117555,6.173426747383594,0.31942832872626714,3,-0.35000038146972656,-0.7100000381469727,-2.1812500953674316,-2.2074999809265137,2.0550003051757812,2,0.07904862598181106,-1.3492016397115254,14.53499984741211,-1.86274201812353,14.199999809265135,-4.106372962794686,14.140000343322756,0.07904862598181106
4960,2010-03-25,14.079999923706055,14.425000190734865,14.06999969482422,14.385000228881836,1447200.0,-0.015040234448437384,-1.1846133079803518,2.10345757450195,64.12430535275739,65.491708390795,-0.1917675237240939,-0.35494298710405303,-1.370772085635334,-1.8561161774670083,36.00930285415566,0.35500049591064453,0.1902913341275756,0.29449987411499023,-0.34797799030427434,0.9369777385342548,-0.026739058094642942,0.6157388063246234,-0.5540511009012121,20.300787462551988,-35.52560251769267,0.32123893220963257,3,-0.0774998664855957,-0.4149999618530291,-1.8424999713897705,-1.9225001335144043,2.0699996948242188,3,0.10120740045854948,-1.219183808909176,14.295000076293945,-1.3492016397115254,14.53499984741211,-1.86274201812353,14.199999809265135,0.10120740045854948
4961,2010-03-26,14.104999542236328,14.279999732971193,14.0,14.15999984741211,1016400.0,0.0017755410984188202,-1.1132103990326616,0.1803286889961728,68.84272509988124,66.40559007919279,-0.14238283848295374,-0.3448552218919243,-1.3784492868216063,-1.8424121785431211,35.780458452716246,0.2799997329711932,0.19586615152713804,0.2859995365142822,-0.34935855957251505,0.9213576326010795,-0.03167951152911641,0.6036785845576809,-0.5140076693991418,17.88612969355259,-43.01791866535238,0.3176790480433982,3,-0.07999992370605469,-0.3474998474121094,-1.802499771118164,-1.9149999618530273,1.3150005340576172,4,0.10421838459668176,-1.1846133079803518,14.079999923706055,-1.219183808909176,14.295000076293945,-1.3492016397115254,14.53499984741211,0.10421838459668176
4962,2010-03-29,14.420000076293945,14.420000076293945,13.994999885559082,14.119999885559082,1381400.0,0.02233254479125457,1.8333328035146055,-5.454518657234013,73.28245126916389,68.96542818252009,-0.3595948299589473,-0.6361594677032301,-1.67210991908755,-2.1183206893154,35.062140047659554,0.4250001907348633,0.236354164669752,0.5652500629425052,-0.12148490914486487,1.2519850350298753,0.22188257689882107,0.9086175489861894,-0.7678677364263553,69.10574778949086,4.839344539937713,0.34336748604368467,3,-0.3900003433227557,-0.5350003242492676,-1.8762497901916504,-2.067500114440918,0.7650003433227539,0,0.06796113294391848,-1.1132103990326616,14.104999542236328,-1.1846133079803518,14.079999923706055,-1.219183808909176,14.295000076293945,0.06796113294391848
4963,2010-03-30,14.395000457763672,14.494999885559082,14.265000343322756,14.380000114440918,938600.0,-0.0017336767266299402,1.139538597339444,0.05000111261932842,72.08124727089297,69.67885557744282,-0.22763238908429706,-0.5914731645474518,-1.6127257270838609,-2.0576499860176014,34.356693349516625,0.22999954223632635,0.29433636593361534,0.5085004329681393,-0.21738996552461742,1.234390831460896,0.14555523372176005,0.8714456322145185,-0.6853960788875018,67.22695675449549,0.5018537038211832,0.3629451992463786,3,-0.18500041961669922,-0.5100007057189941,-1.7062506675720215,-1.9250006675720215,0.19499969482421875,1,0.07954147048823623,1.8333328035146055,14.420000076293945,-1.1132103990326616,14.104999542236328,-1.1846133079803518,14.079999923706055,0.07954147048823623
4964,2010-03-31,14.359999656677244,14.454999923706055,14.300000190734865,14.3149995803833,1524000.0,-0.002431455364598545,-3.133389283080436,2.9999364231672794,73.3850009487455,70.00445973657276,-0.13730971871905417,-0.5392263162665749,-1.5480350293782585,-1.9877775238400766,33.40090515039243,0.15499973297118963,0.335061925734335,0.44499964714050044,-0.3091467566416206,1.1991460509226215,0.0679264452494408,0.8220728490315601,-0.5963715611330098,72.99995422363246,2.069935096832083,0.37707320189106047,3,-0.0824999809265119,-0.43249988555908025,-1.671249866485594,-1.889999866485594,-0.125,2,0.10689420875944577,1.139538597339444,14.395000457763672,1.8333328035146055,14.420000076293945,-1.1132103990326616,14.104999542236328,0.10689420875944577
4965,2010-04-01,14.260000228881836,14.4399995803833,14.15999984741211,14.375,824600.0,-0.00696374862021043,1.2857220708446866,-2.5555461365660315,68.54220996836045,70.07567599539887,0.008234326664009473,-0.41605975528017325,-1.405033249788751,-1.8572055275085457,32.500863116220145,0.2799997329711914,0.39602092832844704,0.31675019264221227,-0.4449879202221805,1.078488305506605,-0.0641188637899841,0.6976192490744086,-0.44558983966962096,53.00006866455078,-17.80141412963775,0.3808690564321966,4,0.042499542236328125,-0.3325004577636719,-1.5475003719329834,-1.7900004386901855,0.6399993896484375,3,0.14656382321473305,-3.133389283080436,14.359999656677244,1.139538597339444,14.395000457763672,1.8333328035146055,14.420000076293945,0.14656382321473305
4966,2010-04-05,14.46500015258789,14.494999885559082,14.255000114440918,14.255000114440918,530800.0,0.01437587099689197,-1.2857116906826036,-1.8260909226610054,71.26168474191964,70.43444164079301,-0.16295240206559747,-0.5811542520100019,-1.559571155905072,-2.0310086221938697,32.204529039738695,0.23999977111816406,0.4150576578209737,0.47750010490417516,-0.2980845362674547,1.253084746075805,0.08970778431836024,0.8652924254899901,-0.602854407327774,94.00005340576172,24.6786799228569,0.3877923205858146,4,-0.16250038146972656,-0.5325002670288086,-1.7275004386901855,-1.950000286102295,0.5850000381469744,0,0.11648803651349593,1.2857220708446866,14.260000228881836,-3.133389283080436,14.359999656677244,1.139538597339444,14.395000457763672,0.11648803651349593
4967,2010-04-06,14.494999885559082,14.5,14.354999542236328,14.354999542236328,741000.0,0.002073953173503673,-1.0714300311305782,0.6666681804351479,71.59353104574731,70.11969540795165,-0.16394645614044379,-0.5590911974455572,-1.5294991807104221,-2.0331524748296026,32.1803923838219,0.14500045776367188,0.4257985926318799,0.4562498569488529,-0.3107667346191274,1.2232664485168332,0.07274156116486274,0.839758152732843,-0.5879829056139378,98.5293787656094,28.530544317347122,0.3835082957839899,4,-0.2024998664855957,-0.5625,-1.757500171661377,-1.9800000190734863,1.255000114440918,1,0.06381512232065711,-1.2857116906826036,14.46500015258789,1.2857220708446866,14.260000228881836,-3.133389283080436,14.359999656677244,0.06381512232065711
4968,2010-04-07,14.30500030517578,14.30500030517578,13.664999961853027,14.09000015258789,3400200.0,-0.01310793941934374,4.953487340536978,1.5357116095939274,59.7500132322374,69.2070187699673,-0.0111788897908216,-0.32262579818777226,-1.2844268955319773,-1.8195519934146294,32.114300116439765,0.8299999237060547,0.4282039366357875,0.22625026702880646,-0.5062284187619639,0.9587289528195768,-0.13998907586657872,0.5924896099241916,0.30499935150146484,76.64674420171731,8.654629027686198,0.36623934289538534,4,-0.2225003242492658,-0.37250041961669744,-1.3762502670288068,-1.6600003242492658,1.2899999618530273,2,0.06151695880233721,-1.0714300311305782,14.494999885559082,-1.2857116906826036,14.46500015258789,1.2857220708446866,14.260000228881836,0.06151695880233721
4969,2010-04-08,14.364999771118164,14.385000228881836,14.0649995803833,14.19499969482422,1331800.0,0.004194300221068481,2.0476108300560396,0.7906974681073775,59.74999403952982,68.72098417960869,-0.06727988276012731,-0.3335702248939505,-1.2860702688633303,-1.8576773072232342,32.127613039805944,0.32000064849853516,0.42834486711372577,0.24424972534179723,-0.4498628453839313,0.9383622960675257,-0.10280656002106703,0.5913060107046615,0.2260998916625958,83.83230865696393,18.728179963759757,0.34705628536286404,4,-0.2824997901916504,-0.43249988555908203,-1.396249771118164,-1.7199997901916504,0.7150001525878906,3,0.015663096766775242,4.953487340536978,14.30500030517578,-1.0714300311305782,14.494999885559082,-1.2857116906826036,14.46500015258789,0.015663096766775242
4970,2010-04-09,14.489999771118164,14.494999885559082,14.234999656677244,14.375,993800.0,0.008701705672931492,3.1600036621094034,0.6764689382804769,58.92856534645897,67.61941087367288,-0.1430483249360126,-0.39743145270504066,-1.3532822935242699,-1.9578583218844194,32.430950285736884,0.2600002288818377,0.38662508981606614,0.31749973297119105,-0.31961120331753534,0.9546106692599174,-0.0010557351731730336,0.6360552011155551,0.08257789764404144,98.80236785329635,32.267210983270246,0.3185554681443633,4,-0.4074997901916504,-0.557499885559082,-1.432499885559082,-1.802499771118164,1.0950002670288086,4,-0.017598351861205175,2.0476108300560396,14.364999771118164,4.953487340536978,14.30500030517578,-1.0714300311305782,14.494999885559082,-0.017598351861205175
4971,2010-04-12,14.56999969482422,14.579999923706055,14.354999542236328,14.4399995803833,977800.0,0.005521043821236971,1.9999936421954772,1.1304380276317472,59.34343811395844,66.07063163420561,-0.1677970252241341,-0.4173118842868906,-1.3638629837373717,-2.014238153376363,33.14636895462398,0.22500038146972656,0.3725004900658373,0.3457496643066431,-0.23934814831208406,0.9308474769253703,0.053200757997279524,0.6382985706160067,-0.9049997329711932,98.90707876516387,31.306689012261344,0.2925489063093635,4,-0.4474997520446795,-0.6374998092651385,-1.448749780654909,-1.8824996948242205,0.6500005722045863,0,0.022649274579139567,3.1600036621094034,14.489999771118164,2.0476108300560396,14.364999771118164,4.953487340536978,14.30500030517578,0.022649274579139567
4972,2010-04-13,14.664999961853027,14.824999809265135,14.454999923706055,14.510000228881836,1697800.0,0.006520265546920756,-1.79244834870605,1.1923045886365975,53.73563801129173,64.03223060536104,-0.2507593135446715,-0.4478515530071583,-1.3851357361577605,-2.088099374701404,33.999353792396526,0.36999988555908025,0.38460762955616623,0.38524994850158656,-0.1400815727473823,0.9105814697505554,0.12258418787710212,0.647915709126071,-0.98170000076294,86.20690789149171,20.982878716446635,0.26266576062448405,4,-0.4200000762939453,-0.625,-1.5437500476837158,-1.9774999618530273,0.4099998474121076,1,0.026252998969199526,1.9999936421954772,14.56999969482422,3.1600036621094034,14.489999771118164,2.0476108300560396,14.364999771118164,0.026252998969199526
4973,2010-04-14,15.015000343322756,15.050000190734865,14.699999809265135,14.699999809265135,1425800.0,0.023866374523024758,-1.2222208766522733,2.0322650111672607,69.45947269526486,63.596060799418744,-0.5627422760912513,-0.7201820754841037,-1.6609795288263776,-2.415030217840128,34.844147078164504,0.3850002288818377,0.3985247216156189,0.6625003337860118,0.15413348211358802,1.1708671854584356,0.4083169079497999,0.9166837596222237,-1.2860323883056672,96.4467182005484,29.37519883336593,0.25418342583621206,4,-0.6575002670288104,-0.8625001907348651,-1.872500419616701,-2.3275003433227557,-0.7650003433227557,2,0.04895102496644976,-1.79244834870605,14.664999961853027,1.9999936421954772,14.56999969482422,3.1600036621094034,14.489999771118164,0.04895102496644976
4974,2010-04-15,15.079999923706055,15.135000228881836,14.954999923706055,14.954999923706055,672000.0,0.00432897628352058,-1.8800048828125,0.39682472404041913,79.41178450536239,64.80379130353006,-0.5753762313270236,-0.7309014161959322,-1.6505054311566703,-2.4557093834266652,34.8735346322462,0.18000030517578125,0.3755453503784345,0.6692499160766605,0.10775498414768236,1.2307448480056387,0.3885024501121723,0.9499973820411487,-1.2717700345459004,93.88885886582766,20.03775125102956,0.2807474659644887,4,-0.679999828338623,-0.872499942779541,-1.9375,-2.3924999237060547,-0.7299995422363281,3,0.034151216573493626,-1.2222208766522733,15.015000343322756,-1.79244834870605,14.664999961853027,1.9999936421954772,14.56999969482422,0.034151216573493626
4975,2010-04-16,14.914999961853027,15.1850004196167,14.81999969482422,15.024999618530273,692000.0,-0.010941642088050929,-1.433336618209463,-0.8799972534179688,72.01089055079376,64.88703639340497,-0.3438535241507381,-0.518449439082719,-1.4323147669192977,-2.2634291309542434,34.724507241395045,0.3650007247924787,0.3540781151294521,0.4572499752044674,-0.10802107712249231,1.0225210275314272,0.17461444904098755,0.7398855013679473,-1.0006284455151384,67.46985875294001,-12.904405200226108,0.28263552616347976,4,-0.48999977111816406,-0.682499885559082,-1.7574999332427979,-2.2274999618530273,-0.8649997711181623,4,0.011062686039224667,-1.8800048828125,15.079999923706055,-1.2222208766522733,15.015000343322756,-1.79244834870605,14.664999961853027,0.011062686039224667
4976,2010-04-19,14.649999618530273,14.994999885559082,14.524999618530273,14.824999809265135,686600.0,-0.017767371371138152,-1.2117649698751247,1.5909157902950168,56.4245717786835,63.20159647484231,-0.05570976968654762,-0.2248082274284542,-1.1001486040420332,-1.9716141457006877,33.062050276890545,0.4700002670288086,0.3272948962700113,0.16674966812133718,-0.3839941531993514,0.7174934894420257,-0.10862224253900621,0.44212157878168057,-0.6085652118645033,26.71226881578552,-52.811783528246295,0.27537191066034417,4,-0.22499942779541016,-0.4174995422363281,-1.492499589920044,-1.9624996185302734,-0.7049999237060529,0,0.0638225559019161,-1.433336618209463,14.914999961853027,-1.8800048828125,15.079999923706055,-1.2222208766522733,15.015000343322756,0.0638225559019161
4977,2010-04-20,15.03499984741211,15.085000038146973,14.704999923706055,14.744999885559082,1746400.0,0.026279879788861038,-1.054055307972462,-1.6571408330200004,64.88370937679366,63.7720071575708,-0.3978989213060302,-0.573445763404882,-1.4221182324409813,-2.3292846411520287,31.391129480215778,0.4350004196166992,0.3303013687286285,0.5099998950958256,-0.0758149036667124,1.0958146938583635,0.21709249571455658,0.8029072944770945,-0.8792088394512465,77.27266816075462,-3.649625618315355,0.2929073993812692,4,-0.4099998474121094,-0.7449994087219238,-1.8324999809265137,-2.3474998474121094,-0.9849996566772443,1,0.012304650581592247,-1.2117649698751247,14.649999618530273,-1.433336618209463,14.914999961853027,-1.8800048828125,15.079999923706055,0.012304650581592247
4978,2010-04-21,15.289999961853027,15.80500030517578,15.279999732971193,15.395000457763672,2955600.0,0.01696043345719156,-7.399945068778649,-0.3620707231811949,69.62026844535727,64.86870431377385,-0.5570644624204597,-0.8105398138093882,-1.6135324218971299,-2.554156894118478,29.737779714614348,0.7700004577636701,0.3153941867259302,0.7272500038146976,0.048749504542845656,1.4057505030865496,0.38799975417877164,1.0665002534506236,-1.0312880127265807,59.76561976131342,-21.24343965660077,0.3392502496359263,4,-0.26999998092651545,-0.6675000190734863,-2.0875000953674316,-2.6024999618530273,-0.625,2,-0.014061488104924469,-1.054055307972462,15.03499984741211,-1.2117649698751247,14.649999618530273,-1.433336618209463,14.914999961853027,-0.014061488104924469
4979,2010-04-22,15.425000190734865,15.470000267028807,14.9399995803833,15.255000114440918,1023400.0,0.008829315187615983,3.0769247698346165,-1.6190406989945765,74.2203761165029,66.56779439933428,-0.5876934022721017,-0.9028312806403953,-1.6854520050133655,-2.6582577128367983,27.905526619494236,0.530000686645506,0.3022777757314046,0.8057502269744887,0.0387102077945265,1.572790246154451,0.4222302173845076,1.1892702365644698,-0.9807336388824979,70.3125069849158,-13.651282277493962,0.38352000958998134,4,-0.34500026702881037,-0.7975001335144078,-2.167500257492067,-2.737500190734865,-1.060000419616701,3,-0.0761750519420179,-7.399945068778649,15.289999961853027,-1.054055307972462,15.03499984741211,-1.2117649698751247,14.649999618530273,-0.0761750519420179
4980,2010-04-23,15.505000114440918,15.604999542236328,15.30500030517578,15.449999809265135,853000.0,0.005186380727185025,1.3529429364289967,0.32353106171953716,72.80701937841337,68.06374787316261,-0.5683415262039375,-0.9176482817583853,-1.6999798972900244,-2.700352155554734,26.609813856217556,0.29999923706054865,0.3436199540348923,0.8145001411437995,-0.004600238787165978,1.633600521074765,0.4049499511783168,1.2240503311092823,-0.8974455121897407,76.56249767169491,-5.878474511653394,0.40955018996548276,4,-0.375,-0.7699999809265137,-2.163750171661377,-2.7950000762939453,-1.390000343322754,4,-0.07449208155087061,3.0769247698346165,15.425000190734865,-7.399945068778649,15.289999961853027,-1.054055307972462,15.03499984741211,-0.07449208155087061
4981,2010-04-26,15.574999809265135,15.670000076293945,15.364999771118164,15.46500015258789,494800.0,0.004514652970496913,1.0333340750795523,1.999982660563088,73.27586348643639,70.23488403706756,-0.5372919351007273,-0.9189896785559739,-1.708308264843625,-2.728061886097212,25.6120133184643,0.30500030517578125,0.3889399336873183,0.8109998226165747,-0.04964619786564661,1.671645843098796,0.380676812375464,1.2413228328576853,-0.8237517226630047,79.09087125921376,-1.2607033375707744,0.4303230102411104,4,-0.4099998474121076,-0.8399996757507306,-2.233749866485594,-2.8649997711181623,-1.074999809265135,0,-0.0979132993390529,1.3529429364289967,15.505000114440918,3.0769247698346165,15.425000190734865,-7.399945068778649,15.289999961853027,-0.0979132993390529
4982,2010-04-27,15.399999618530273,15.800000190734865,15.375,15.475000381469727,1223400.0,-0.011235967439996886,-5.800003051757841,-0.681827245693291,73.75269345725725,70.71190856617783,-0.276102917491464,-0.7028409757147429,-1.4735270574918822,-2.5163896577300413,24.35818874728296,0.42500019073486506,0.42960428998852507,0.5869996547698975,-0.30229570295139396,1.4762950124911889,0.14235197590925175,1.0316473336305432,-0.5223012656993049,53.17915060213744,-26.499236441814617,0.44464767886064616,4,-0.2349996566772461,-0.6649994850158691,-1.7599995136260986,-2.414999485015869,-0.7349996566772461,1,-0.09448051686672143,1.0333340750795523,15.574999809265135,1.3529429364289967,15.505000114440918,3.0769247698346165,15.425000190734865,-0.09448051686672143
4983,2010-04-28,15.539999961853027,15.729999542236328,15.425000190734865,15.510000228881836,835400.0,0.009090931609783803,-2.049996423717939,-0.3999923706830782,74.63311547450775,70.18094534052732,-0.37302834147541475,-0.7933374165288214,-1.5507258503654722,-2.619569439679184,22.88850321694909,0.3299999237060547,0.47247307742180844,0.6697500228881843,-0.253034530287362,1.5925345760637306,0.20835774630041115,1.1311422994759575,-0.5510253747406821,69.76743670268434,-8.997801573173575,0.46139227658777343,4,-0.375,-0.804999828338623,-1.8687500953674316,-2.554999828338623,-1.3999996185302717,2,-0.0958815813884012,-5.800003051757841,15.399999618530273,1.0333340750795523,15.574999809265135,1.3529429364289967,15.505000114440918,-0.0958815813884012
4984,2010-04-29,15.895000457763672,15.970000267028807,15.614999771118164,15.640000343322756,1017800.0,0.022844304812231986,-1.3278624963650971,8.500079473567032,76.8642406277398,70.720206460188,-0.6708056930734401,-1.0829674811053884,-1.8450807275135013,-2.93227748725489,21.49374107097514,0.4300003051757795,0.5385795926644494,0.9480004787445075,-0.048490282534062956,1.944491240023078,0.4497550981052214,1.4462458593837937,-0.8081027844837152,88.72183254625348,11.975159618066314,0.49824538063928525,4,-0.6475005149841309,-1.077500343322754,-2.191250801086426,-2.877500534057617,-2.135000228881836,3,-0.0773828537582627,-2.049996423717939,15.539999961853027,-5.800003051757841,15.399999618530273,1.0333340750795523,15.574999809265135,-0.0773828537582627
4985,2010-04-30,16.350000381469727,16.780000686645508,16.110000610351562,16.504999160766598,2611000.0,0.028625348260610917,-1.110242038675726,-0.6078380773934313,79.76588106061286,73.31368526929126,-1.006710690329431,-1.447579783199929,-2.239989863556673,-3.3459814237294054,21.124346366549084,0.8850002288818359,0.5592612015331149,1.2985003948211666,0.17508856444987586,2.4219122251924574,0.7367944796355221,1.8602063100068111,-1.1394683450649303,69.61130551526686,-4.153265361537493,0.561705915185645,4,-0.6075000762939453,-1.127500057220459,-2.585000514984131,-3.332500457763672,-2.6500005722045916,4,-0.12140676232651726,-1.3278624963650971,15.895000457763672,-2.049996423717939,15.539999961853027,-5.800003051757841,15.399999618530273,-0.12140676232651726
4986,2010-05-03,16.149999618530273,16.520000457763672,16.045000076293945,16.444999694824222,1506600.0,-0.01223246227970265,1.134825488943847,1.9032412876551168,73.99028454601901,74.32552695476075,-0.6387278585729774,-1.1751195676730042,-1.9879145246357908,-3.107104981753576,20.53433064707956,0.47500038146972656,0.5571486051084502,1.0142496585845944,-0.17478049851304078,2.2032798156822277,0.4197345800357777,1.608764737133411,-0.6883525980869631,55.16008824028509,-16.327093723944714,0.594515078548817,5,-0.28999948501586914,-0.9274992942810059,-2.3162496089935303,-3.1324996948242188,-2.0249996185302734,0,-0.12600618547861642,-1.110242038675726,16.350000381469727,-1.3278624963650971,15.895000457763672,-2.049996423717939,15.539999961853027,-0.12600618547861642
4987,2010-05-04,15.420000076293945,16.055000305175778,15.295000076293945,15.9350004196167,1175600.0,-0.04520121111326447,1.0132453342596488,1.7457634241748083,55.82733204841204,72.79297846621127,0.16944625987327733,-0.3923860054953856,-1.2251774577908972,-2.3391260694210736,19.194505175616822,0.8549995422363281,0.5651228410872129,0.23800010681152273,-0.9175787271378368,1.393578940760884,-0.33978931016315883,0.8157895237862043,1.3600006103515625,8.417504957819997,-57.437541467724145,0.5777894169746807,5,0.440000057220459,-0.19749975204467773,-1.5287504196166992,-2.4025001525878906,-0.6900005340576172,1,-0.0596627802686146,1.134825488943847,16.149999618530273,-1.110242038675726,16.350000381469727,-1.3278624963650971,15.895000457763672,-0.0596627802686146
4988,2010-05-05,15.1850004196167,15.364999771118164,15.114999771118164,15.130000114440918,976800.0,-0.015239925779152563,-4.882284303825872,-0.10679663788362219,51.440335462987115,70.26186283804284,0.43358109343986584,-0.0928385232523663,-0.9491798605503501,-2.067846503031287,20.43423426819455,0.30500030517578125,0.6287538104384645,-0.04099955558776891,-1.1204860005846662,1.0384868894091301,-0.5807427780862184,0.4987436669106806,1.5653002548217785,4.204240841294935,-55.70447093237778,0.5397432224984494,5,0.7624998092651367,0.03749990463256836,-1.2275006771087646,-2.1675004959106445,-0.25500011444091975,2,-0.034244349252168016,1.0132453342596488,15.420000076293945,1.134825488943847,16.149999618530273,-1.110242038675726,16.350000381469727,-0.034244349252168016
4989,2010-05-06,14.59000015258789,15.28499984741211,13.720000267028807,15.100000381469727,1487200.0,-0.03918342117792495,2.556820620192343,-9.272679983354141,46.012273958804556,67.28466890253075,1.0031751440792291,0.5479775873696369,-0.32811576607289794,-1.441414299112255,21.54226599575544,1.5649995803833026,0.6281894239888679,-0.6472498416900638,-1.6931214593298094,0.39862177594968173,-1.1701856505099375,-0.12431403287019016,2.0948884857177745,28.431364910337525,-29.260125204748224,0.5229358088198732,5,0.6600003242492676,0.632500171661377,-0.5425002574920654,-1.572500228881836,0.11499977111816406,3,-0.0308430297847061,-4.882284303825872,15.1850004196167,1.0132453342596488,15.420000076293945,1.134825488943847,16.149999618530273,-0.0308430297847061
4990,2010-05-07,14.234999656677244,14.635000228881836,14.050000190734865,14.524999618530273,1783200.0,-0.024331767799719906,1.2941124772100348,0.5686271209894308,45.018009896684916,64.14490739255837,1.2952950610931921,0.9306073151492189,0.0511338956672045,-1.0592818150045797,22.389761325566848,0.5850000381469709,0.5809582689780601,-0.9895003318786646,-2.0790339774610214,0.10003331370369395,-1.534267154669843,-0.4447335090874862,2.271995679351809,18.39283409167465,-41.43205629478961,0.5447668227911789,5,1.0150008201599139,0.9875006675720233,-0.13249993324279608,-1.2174997329711896,0.8550004959106463,4,-0.03336841863375806,2.556820620192343,14.59000015258789,-4.882284303825872,15.1850004196167,1.0132453342596488,15.420000076293945,-0.03336841863375806
4991,2010-05-10,14.899999618530273,15.135000228881836,14.6850004196167,14.760000228881836,1393800.0,0.046715839683290517,-2.10345757450195,-0.4827565795315127,48.481437792780056,61.33699009650534,0.586113118217563,0.3073560370972661,-0.5792941260861344,-1.697398356828609,22.73797762779265,0.9000005722045916,0.5218011309152057,-0.3410003662109382,-1.398318900222982,0.7163181678011075,-0.8696596332169602,0.18765890079508374,1.4397760133587667,50.53530330722823,-6.789987264223811,0.5286592670060225,5,0.35000085830688477,0.32250070571899414,-0.7849998474121094,-1.8824996948242188,0.22500038146972656,0,-0.08053690201258579,1.2941124772100348,14.234999656677244,2.556820620192343,14.59000015258789,-4.882284303825872,15.1850004196167,-0.08053690201258579
4992,2010-05-11,15.050000190734865,15.274999618530273,14.725000381469727,14.725000381469727,982600.0,0.01006715275469161,-2.3846126759530146,2.3214373297002853,47.23502699072829,58.29275804275206,0.42604748394521685,0.19781993058583502,-0.7009711626335147,-1.8238411345832777,22.378203298385298,0.5499992370605469,0.46460794885717327,-0.21024980545043803,-1.2369897076720715,0.8164900967711937,-0.7236197565612539,0.3031201456603778,1.1325889192625613,80.85108356566482,22.8499005148593,0.513369951110816,5,0.20000028610229315,0.17250013351440252,-0.932500362396242,-2.0325002670288104,0.005000114440914416,1,-0.061461805914415635,-2.10345757450195,14.899999618530273,1.2941124772100348,14.234999656677244,2.556820620192343,14.59000015258789,-0.061461805914415635
4993,2010-05-12,15.75,15.824999809265135,15.15999984741211,15.15999984741211,1602400.0,0.04651161464410292,-1.2542365758251646,1.8153861502932818,53.312942921298834,55.67594718648084,-0.26935691923617533,-0.4683023319501345,-1.365702502849249,-2.4932591047734185,21.656405292718862,0.7749996185302699,0.413728175363401,0.45300002098083425,-0.5892770284196835,1.495277070381352,-0.06813850371942465,0.9741385456810931,0.28483377941930854,96.43706291805385,38.34110255309719,0.5211385247002587,5,-0.4999995231628418,-0.5274996757507324,-1.6375000476837158,-2.7325000762939453,-0.5150003433227557,2,-0.06476193382626483,-2.3846126759530146,15.050000190734865,-2.10345757450195,14.899999618530273,1.2941124772100348,14.234999656677244,-0.06476193382626483
4994,2010-05-13,15.595000267028807,15.859999656677244,15.515000343322756,15.744999885559082,789600.0,-0.009841252887059837,-1.225805856185668,-0.25423657582517356,50.90361572681259,52.46902881605859,-0.1803535433594714,-0.2874811248362015,-1.1774753808617273,-2.3074700304883766,20.726196211552494,0.34499931335448863,0.3697233912838733,0.2722502708435037,-0.7728964835534011,1.3173970252404086,-0.2503231063549496,0.794823648041957,0.30094350164707073,85.35914542325762,28.37637045956454,0.5225733771984526,5,-0.4749999046325666,-0.3449997901916486,-1.587500333786009,-2.577500343322752,-0.375,3,-0.042641869218750905,-1.2542365758251646,15.75,-2.3846126759530146,15.050000190734865,-2.10345757450195,14.899999618530273,-0.042641869218750905
4995,2010-05-14,15.079999923706055,15.505000114440918,14.899999618530273,15.494999885559082,1634600.0,-0.03302342638695388,1.7816087922110095,2.7666734483679085,45.43779083759295,49.296529515122366,0.15148206495623384,0.25351210596079454,-0.631484309612313,-1.7649213160191266,20.09381843834175,0.6950006484985334,0.29515923183445913,-0.25100007057189977,-1.285141668775882,0.7831415276320843,-0.7680708696738918,0.2660707285300923,0.7799997329711896,33.61700089929522,-19.71955412804911,0.5170707991019918,5,-0.19249963760376332,0.17000055313110352,-1.0724999904632568,-2.0625,-0.02999973297118963,4,-0.02486737413111606,-1.225805856185668,15.595000267028807,-1.2542365758251646,15.75,-2.3846126759530146,15.050000190734865,-0.02486737413111606
4996,2010-05-17,15.585000038146973,15.640000343322756,15.1850004196167,15.1850004196167,1908200.0,0.03348807141882326,-1.2750017881410574,-0.9638545910805016,51.60730108274724,48.82763718560406,-0.49404576496348085,-0.1874597050781155,-1.095279235452061,-2.242829268676177,20.371018796051004,0.560000419616701,0.18606427484944454,0.20725002288818395,-0.7807756784266147,1.1952757242029843,-0.28676282776921624,0.7012628735455841,0.27499961853027166,75.77094324751951,21.488558669567368,0.4940128506574,5,-0.7950000762939471,-0.33499956130981445,-1.5775001049041748,-2.567500114440918,-0.8400001525878906,0,-0.031761301530156216,1.7816087922110095,15.079999923706055,-1.225805856185668,15.595000267028807,-1.2542365758251646,15.75,-0.031761301530156216
4997,2010-05-18,15.220000267028807,15.744999885559082,15.1850004196167,15.699999809265135,1467400.0,-0.02341994034165973,-1.036364519104737,-1.2,47.32441791593186,48.37031301370903,-0.17924944121575592,0.20249235533005994,-0.6889198829825656,-1.8556983510152278,20.46077176146197,0.5599994659423828,-0.00020374109106668925,-0.1669997692108165,-1.1449268231498753,0.8109272847282423,-0.6559632961803459,0.3219637577587129,-1.5,33.33339956071366,-18.205763251406516,0.48896352696952955,5,-0.43000030517578125,0.030000209808351386,-1.1925003528594953,-2.202500343322752,-0.7049999237060511,1,-0.006241804557297281,-1.2750017881410574,15.585000038146973,1.7816087922110095,15.079999923706055,-1.225805856185668,15.595000267028807,-0.006241804557297281
4998,2010-05-19,15.074999809265135,15.364999771118164,14.864999771118164,15.130000114440918,1154400.0,-0.009526968148468873,-1.1052614671715448,0.11458407839210727,42.894276881171706,48.02386889397205,-0.05754496269067744,0.3484235261864175,-0.5045203392032516,-1.691021455974683,19.133698748704088,0.5,-0.17109647510657666,-0.30125021934509455,-1.2883507215970322,0.6858502829068414,-0.7948004704710634,0.1923000317808743,-1.3144995498657224,21.105533899531455,-24.667380295143015,0.49355025112596834,5,-0.11999988555908025,0.17500066757202326,-0.9324998855590803,-1.949999809265135,-0.26000022888183416,2,-0.001326666954719502,-1.036364519104737,15.220000267028807,-1.2750017881410574,15.585000038146973,1.7816087922110095,15.079999923706055,-0.001326666954719502
4999,2010-05-20,14.25,14.824999809265135,14.234999656677244,14.80500030517578,1960600.0,-0.05472635619922783,-1.017091118943351,10.090858648910725,32.899023307236234,46.677314828477755,0.798080601914851,1.1392939899119092,0.35045956758406405,-0.8536572005001943,19.052095296645742,0.8400001525878906,-0.2510772377946946,-1.0675000190734867,-2.1749177297927247,0.039917691645753095,-1.6212088744331066,-0.5137911637138668,-0.44980974807739393,0.9934000694730694,-40.038885314102785,0.5537088553596198,5,0.7974996566772443,1.0000004768371582,0.005000114440917969,-1.012499809265135,0.32499980926513494,3,0.06912278292471896,-1.1052614671715448,15.074999809265135,-1.036364519104737,15.220000267028807,-1.2750017881410574,15.585000038146973,0.06912278292471896
5000,2010-05-21,14.350000381469727,14.44499969482422,14.020000457763672,14.3149995803833,2182000.0,0.007017570629454406,2.7777806034865984,-0.0630644717850026,35.0993463226703,45.190415776243334,0.8002650013999659,0.9995760631041115,0.28447606611076637,-0.9383507058177507,18.803891696170417,0.42499923706054865,-0.29865893863979665,-0.9097496509552006,-2.0938081912409245,0.27430888933052167,-1.5017789210980617,-0.31772038081233944,-0.5109139368743918,19.13043670558212,-19.28385595791132,0.5920292701428612,5,0.5899996757507324,0.9000000953674316,-0.046250343322753906,-1.070000171661377,-0.28999996185302734,4,0.06062716811370383,-1.017091118943351,14.25,-1.1052614671715448,15.074999809265135,-1.036364519104737,15.220000267028807,0.06062716811370383
5001,2010-05-24,14.050000190734865,14.56999969482422,14.039999961853027,14.329999923706055,1515600.0,-0.020905936080827914,-2.5333293067110136,-7.999809269502142,37.789665743195144,44.140931193184095,1.0806554411321923,1.243209178229721,0.6131294315623652,-0.6247125645455984,18.343896821750548,0.5299997329711932,-0.28413244642487356,-1.133499860763548,-2.4237308105720015,0.1567310890449054,-1.7786153356677747,-0.4883843858593213,-0.17279547732025513,1.7391155317386713,-38.797812884470474,0.6451154749042272,5,0.8899998664855939,1.2000002861022931,0.27874994277953924,-0.7199997901916522,-0.05000019073486506,0,0.07117437625797618,2.7777806034865984,14.350000381469727,-1.017091118943351,14.25,-1.1052614671715448,15.074999809265135,0.07117437625797618
5002,2010-05-25,13.94499969482422,13.979999542236328,13.364999771118164,13.824999809265135,2065800.0,-0.0074733448032182626,5.473696098459562,-0.428571428571444,38.686129735499954,42.51572972809533,1.1314074421383626,1.3002818312690128,0.7455089804662798,-0.5064663981206792,17.893856123865316,0.685000419616701,-0.2370733521949422,-1.1657503604888895,-2.5641302783950213,0.23262955741724234,-1.8649403194419545,-0.46656040153582445,1.8000001907348615,28.999996185302823,-15.466344651841577,0.6991899589530655,5,0.6675000190734846,1.1275005340576154,0.38375043869018377,-0.6149992942810076,-0.0749998092651385,1,0.05736824727445411,-2.5333293067110136,14.050000190734865,2.7777806034865984,14.350000381469727,-1.017091118943351,14.25,0.05736824727445411
5003,2010-05-26,14.050000190734865,14.399999618530273,13.869999885559082,13.970000267028807,1111400.0,0.007529616221477298,-2.7857030946655676,0.6666666666666765,44.58918159306339,41.81412593545653,0.8492053841210119,1.1361835438950738,0.6695109559526546,-0.5945222641062511,17.17033945824274,0.5299997329711914,-0.2533369066482116,-0.9862498760223364,-2.4457663931107856,0.4732666410661146,-1.7160081345665628,-0.25649161747811,1.647399692535398,46.91783573417588,0.4056972255268221,0.7297582585442255,5,0.504999637603758,1.0225000381469709,0.4075000286102277,-0.6300001144409197,-0.015000343322755683,2,0.033096095820306815,5.473696098459562,13.94499969482422,-2.5333293067110136,14.050000190734865,2.7777806034865984,14.350000381469727,0.033096095820306815
5004,2010-05-27,14.664999961853027,14.6850004196167,14.164999961853027,14.204999923706055,720600.0,0.04377222510813339,1.0799978637736058,5.750005960469907,54.09523951385518,42.77606467726344,0.09880194677134746,0.4472407423484803,0.07981352820411303,-1.1924217857289108,15.807544791749601,0.6350002288818342,-0.26135305711710366,-0.3097500801086426,-1.719723916946684,1.1002237567293989,-1.0147369985276633,0.39523683831037815,0.9857519191741932,98.484814550173,46.415767499578926,0.7049869184190204,5,-0.1100001335144043,0.4075002670288086,0.15625,-0.934999942779541,-0.7049999237060547,3,0.010228409063788302,-2.7857030946655676,14.050000190734865,5.473696098459562,13.94499969482422,-2.5333293067110136,14.050000190734865,0.010228409063788302
5005,2010-05-28,14.364999771118164,14.675000190734865,14.244999885559082,14.59000015258789,1405800.0,-0.02045688315821559,1.1772142119037625,-0.48913122350185034,44.52405718060806,41.989037577025755,0.3204077027305683,0.6228380037993908,0.4002174245965584,-0.875854368895256,13.210273019831329,0.430000305175783,-0.37052098934699806,-0.5105002403259284,-1.7859027627947093,0.7649022821428542,-1.1482015015603189,0.12720102090846197,1.240037067710876,75.75753853889941,22.523950353062133,0.637701261234391,5,0.19000005722045898,0.7075004577636719,0.4887502193450928,-0.4774994850158709,0.060000419616700995,4,0.01461886818607483,1.0799978637736058,14.664999961853027,-2.7857030946655676,14.050000190734865,5.473696098459562,13.94499969482422,0.01461886818607483
5006,2010-06-01,14.114999771118164,14.46500015258789,14.109999656677244,14.295000076293945,1590000.0,-0.017403411345863207,-2.7368368217637395,0.8,40.62186433035341,41.244309400850376,0.3799112871136021,0.751071811327158,0.6628175328710135,-0.6100138390800502,10.7388672360024,0.3550004959106463,-0.4709806072590652,-0.6587502479553216,-1.8261626110489395,0.5086621151382964,-1.2424564295021305,-0.07504406640851258,1.4452363263566586,56.818153904174565,6.78560854945529,0.5837061815468085,6,0.25,0.9575004577636719,0.8175003528594971,-0.15249967575073242,0.3950004577636719,1,-0.0038965180583284686,1.1772142119037625,14.364999771118164,1.0799978637736058,14.664999961853027,-2.7857030946655676,14.050000190734865,-0.0038965180583284686
5007,2010-06-02,14.5,14.5,14.024999618530273,14.225000381469727,1053200.0,0.027275964231300742,2.454553020897634,-1.5277730682829653,36.61670804018581,40.54680175185194,-0.13182425299642375,0.3094807707492464,0.2932166774487257,-0.9770932994665102,10.19582808513766,0.47500038146972656,-0.4951897108567369,-0.22775001525878835,-1.3599137704414623,0.9044137399238856,-0.7938318928501253,0.33833186233254864,1.0163313709476895,77.30057688482196,31.76899882175219,0.5660818775913368,6,-0.4050002098083496,0.5725002288818359,0.4500000476837158,-0.5374999046325684,0.13000011444091797,2,-0.03448275862068961,-2.7368368217637395,14.114999771118164,1.1772142119037625,14.364999771118164,1.0799978637736058,14.664999961853027,-0.03448275862068961
5008,2010-06-03,14.664999961853027,14.704999923706055,14.449999809265135,14.479999542236328,661000.0,0.011379307714001863,-1.0816345596163346,0.6727297317917311,40.06410400098792,41.34292182893546,-0.4035348307424762,0.10912091111142352,0.13505119995145876,-1.1246278118773603,9.903048730680796,0.25500011444091975,-0.603082385208225,-0.036750030517577414,-1.1483979077201347,1.07489784668498,-0.5925739691188561,0.5190739080837012,0.8083047770980709,94.11765530859765,51.40884467253437,0.5558239386012787,6,-0.630000114440918,0.4075002670288086,0.2850000858306885,-0.6549997329711914,-0.11499977111816229,3,-0.05421071110548381,2.454553020897634,14.5,-2.7368368217637395,14.114999771118164,1.1772142119037625,14.364999771118164,-0.05421071110548381
5009,2010-06-04,14.140000343322756,14.550000190734865,14.095000267028807,14.404999732971193,1542000.0,-0.03579949675389804,-1.5633831572839008,-1.4324258842087356,39.97868569080263,41.88507064761683,0.11646831301035299,0.6310324722308476,0.6686627673485752,-0.5833617198486021,9.652581080661918,0.5699996948242205,-0.6751730708451529,-0.539249658584593,-1.6782995316962488,0.5998002145270629,-1.1087745951404209,0.03027527797123497,1.2911382962716846,16.911863703172067,-25.83384695656963,0.5695249365558278,6,-0.10500049591064631,0.9324998855590803,0.8099997043609601,-0.08000040054321467,0.8249998092651349,4,-0.0074257774654319375,-1.0816345596163346,14.664999961853027,2.454553020897634,14.5,-2.7368368217637395,14.114999771118164,-0.0074257774654319375
5010,2010-06-07,13.760000228881836,14.279999732971193,13.734999656677244,14.140000343322756,1918800.0,-0.026874123423933582,-1.5348766547864285,1.4339659987332365,30.010961506040303,41.02077017682185,0.45145046646983467,1.0262379826928285,1.059967913811489,-0.18594624688601158,9.547201159803475,0.5450000762939489,-0.723444934614653,-0.8954998016357418,-2.0919150584468653,0.30091545517538165,-1.4937074300413045,-0.2972921732301792,1.6298156333430782,2.5773778682732127,-34.504117552780464,0.5982076284055619,6,0.27499961853027344,1.3125,1.2724997997283936,0.38249969482421875,1.1300001144409197,0,0.014534869617613966,-1.5633831572839008,14.140000343322756,-1.0816345596163346,14.664999961853027,2.454553020897634,14.5,0.014534869617613966
5011,2010-06-08,13.699999809265135,13.954999923706055,13.574999809265135,13.78499984741211,2813600.0,-0.004360495539146969,-1.2686571413117298,0.22368424354827335,32.15962798661094,40.29560331583418,0.5102393485100283,1.0453221321697743,1.1300033048729095,-0.11085813283339974,10.371826338920087,0.38000011444091975,-0.6353933370323865,-0.8955002307891871,-2.1587788069037526,0.36777834532537845,-1.5271395188464698,-0.2638609427319043,1.6493197311376449,11.061945782354647,-25.399232851350355,0.6316392880572824,6,0.44000005722046076,1.242500305175783,1.7825005054473895,0.9700007438659686,1.180000305175783,1,0.052919736610464785,-1.5348766547864285,13.760000228881836,-1.5633831572839008,14.140000343322756,-1.0816345596163346,14.664999961853027,0.052919736610464785
5012,2010-06-09,14.125,14.425000190734865,13.8100004196167,13.8100004196167,2325200.0,0.031021912164366894,-2.9047656531466868,-3.705875753121802,39.53745134214902,39.73429995462147,0.12679074186860717,0.57705605073863,0.7100285619406304,-0.5181461005026655,11.167840200256398,0.7250003814697301,-0.5612392447793191,-0.4242500305175785,-1.685194893222329,0.8366948321871721,-1.0547224618699538,0.20622240083479682,1.184633145017088,48.67257832155033,9.844811530249316,0.6304724313523752,6,0.014999866485595703,0.5850000381469709,1.416250228881836,0.6250004768371582,0.034999847412109375,2,0.02725665337216543,-1.2686571413117298,13.699999809265135,-1.5348766547864285,13.760000228881836,-1.5633831572839008,14.140000343322756,0.02725665337216543
5013,2010-06-10,14.729999542236328,14.774999618530273,14.380000114440918,14.380000114440918,1491800.0,0.042831825999032125,-1.2571437135048678,1.111110774717606,55.55554819696017,39.896556474966474,-0.4152779732649243,-0.11412889563936446,0.11799416462286416,-1.0953486902373921,11.280341631269573,0.6499996185302734,-0.47284242585923053,0.2317495346069336,-0.9006688460740513,1.3641679152879185,-0.33445965573355885,0.797958724947426,0.5407409353027806,96.24999304612368,50.462076551096835,0.5662091903404921,6,-0.554999828338623,-0.11749982833862305,0.8112506866455078,0.11250066757202148,-0.5149993896484375,3,-0.006788827624106486,-2.9047656531466868,14.125,-1.2686571413117298,13.699999809265135,-1.5348766547864285,13.760000228881836,-0.006788827624106486
5014,2010-06-11,14.93000030517578,14.93000030517578,14.130000114440918,14.55500030517578,1065200.0,0.013577784735564702,3.266667683919261,1.0714303230781388,56.561082165262604,41.23400369548365,-0.6411601567658014,-0.38631056476762815,-0.06532176079273455,-1.2685822248594825,11.469524680365998,0.8000001907348615,-0.37298790694878825,0.46500029563903666,-0.5663707936111297,1.496371384889203,-0.050685248986047426,0.9806858402641208,0.302625358234911,100.0,48.73993985272642,0.5156855446250836,6,-0.6775002479553223,-0.3175005912780744,0.6549999713897723,0.03999996185302912,-0.8000001907348615,4,-0.025452116990860363,-1.2571437135048678,14.729999542236328,-2.9047656531466868,14.125,-1.2686571413117298,13.699999809265135,-0.025452116990860363
5015,2010-06-14,14.704999923706055,15.0,14.6850004196167,14.989999771118164,806000.0,-0.015070353440764794,1.0655689521474847,-0.7599995930989584,57.53739246476946,43.11350682152987,-0.40550166100623386,-0.20115819822895276,0.17731671297917195,-1.0109853563021947,12.108061731481454,0.3149995803833008,-0.32342729613778687,0.2587499141693108,-0.7386196633371362,1.2561194916757579,-0.23993487458391272,0.7574347029225343,0.49027322185878575,79.29824303098407,20.874650148421175,0.49868478875322364,6,-0.41750001907348633,-0.09250020980834961,0.5312504768371582,0.2650003433227539,-0.46000003814697266,0,0.017681076520285277,3.266667683919261,14.93000030517578,-1.2571437135048678,14.729999542236328,-2.9047656531466868,14.125,0.017681076520285277
5016,2010-06-15,15.09000015258789,15.145000457763672,14.725000381469727,14.744999885559082,1059200.0,0.02618158659499037,-1.1818226856014724,-1.2105279008445877,62.3783782223353,45.97591461954648,-0.7125900546478459,-0.6589275554486562,-0.19181679941508278,-1.3587436834112836,12.901242448631688,0.4400005340576172,-0.36941744398510323,0.6685001373291009,-0.22950410915323438,1.566504383811436,0.21949801408793412,1.1175022605702676,0.06866752548801713,95.88012707084836,32.34110361819975,0.44900212324116756,6,-0.7300000190734863,-0.47750043869018555,0.14625024795532227,-0.0774998664855957,-0.6649999618530256,1,-0.01325379769667101,1.0655689521474847,14.704999923706055,3.266667683919261,14.93000030517578,-1.2571437135048678,14.729999542236328,-0.01325379769667101
5017,2010-06-16,15.125,15.234999656677244,15.0,15.005000114440918,586800.0,0.0023194066970309013,-2.615376150827101,0.347825486027991,61.80021418409572,48.391037973225124,-0.7259518593889052,-0.7393145459002568,-0.2111832207569151,-1.3518483947515598,13.595385937758826,0.23499965667724432,-0.33188247237105273,0.7082499980926507,-0.17281557097624045,1.5893155671615418,0.2677172135582051,1.1487827826270962,-1.760000228881836,90.04527581480947,23.39568876003098,0.44053278453444555,6,-0.7200002670288104,-0.5125002861022949,0.11125040054321289,-0.11249971389770508,-0.2700004577636719,2,-0.016198339541096285,-1.1818226856014724,15.09000015258789,1.0655689521474847,14.704999923706055,3.266667683919261,14.93000030517578,-0.016198339541096285
5018,2010-06-17,15.05500030517578,15.28499984741211,14.880000114440918,15.100000381469727,347400.0,-0.004628078996642637,-1.0506291828831351,-0.37500099341170845,54.86284573953852,50.04483353419579,-0.6647146661971632,-0.7071457154617509,-0.11991598357149158,-1.241931174560369,14.149934646987363,0.4049997329711914,-0.24741462301670936,0.6392502784728986,-0.23870958063483805,1.5172101375806353,0.20027034891903028,1.078230208026767,-1.6526005363464336,80.08661511594768,16.74255163876068,0.4389799295538681,6,-0.6250004768371564,-0.4425005912780744,0.18125009536743342,-0.03749990463256658,0.28999996185302734,3,-0.059448717344494306,-2.615376150827101,15.125,-1.1818226856014724,15.09000015258789,1.0655689521474847,14.704999923706055,-0.059448717344494306
5019,2010-06-18,15.234999656677244,15.359999656677244,15.0649995803833,15.0649995803833,977000.0,0.011956117426286772,-2.470587575312167,-3.7777730682827766,61.182516822298595,53.5083396804467,-0.7521504588986474,-0.85331777590822,-0.27805195191770693,-1.3798425397347973,13.827926836300893,0.30499935150146484,-0.16197912591247388,0.7699996471405015,-0.17663426321875342,1.7166335574997564,0.29668269196087316,1.2433166023201299,-1.7572958847045879,81.48146055033423,18.893516804564292,0.4733169551796276,6,-0.7674999237060547,-0.6224999427795392,0.0012507438659685732,-0.21749925613403143,-0.13499927520751775,4,-0.06695106840007736,-1.0506291828831351,15.05500030517578,-2.615376150827101,15.125,-1.1818226856014724,15.09000015258789,-0.06695106840007736
5020,2010-06-21,15.220000267028807,15.5,15.130000114440918,15.399999618530273,711400.0,-0.0009845349515228419,-1.0555568801044803,-1.0588192395292433,65.11628695814397,57.1701906772837,-0.5680021246716471,-0.8113991427767502,-0.24494243787093062,-1.324011819891771,13.133729726365761,0.36999988555908203,-0.10517457726590074,0.7115002632141092,-0.2911809156325944,1.7141814420608128,0.2101596737907574,1.212840852637461,-1.629358741973876,63.870984413877395,0.5303488922524906,0.5013405894233518,6,-0.5650000572204572,-0.6650004386901838,-0.0349998474121076,-0.20249986648559393,-0.8100004196166974,0,-0.07161630311854617,-2.470587575312167,15.234999656677244,-1.0506291828831351,15.05500030517578,-2.615376150827101,15.125,-0.07161630311854617
5021,2010-06-22,15.050000190734865,15.385000228881836,15.0,15.225000381469727,871200.0,-0.01116951861441251,-1.7999958385207329,0.9722267845694745,57.994189793964765,59.220939394152126,-0.2082675302246777,-0.593046103211643,-0.06101329261264077,-1.1090441177336903,12.701451432271401,0.38500022888183594,-0.0071767732559244735,0.4915001869201685,-0.5146394622030108,1.4976398360433478,-0.011569637641422048,0.994570011481759,-1.306609987684329,27.41937220531102,-32.74449926105697,0.5030698245615898,6,-0.23500013351440607,-0.495000362396242,0.01875019073485973,-0.03249979019165217,-0.9149999618530291,1,-0.05348839169260344,-1.0555568801044803,15.220000267028807,-2.470587575312167,15.234999656677244,-1.0506291828831351,15.05500030517578,-0.05348839169260344
5022,2010-06-23,14.744999885559082,15.085000038146973,14.729999542236328,15.079999923706055,861400.0,-0.020265800751520846,1.0579722964736191,1.9142838458646196,51.11731739400763,58.7278026382685,0.21671885939906232,-0.2372001623943234,0.25159652744879146,-0.7595150303174982,11.612672516424778,0.35500049591064453,0.17750868919075025,0.1464998722076416,-0.8197631715041069,1.1127629159193901,-0.33663164964823267,0.6296313940635159,-0.8610808987525882,1.9480953772832437,-51.69343606037189,0.4831315218558738,6,0.07000017166137695,-0.19000005722045898,0.27500033378601074,0.27250051498413086,-0.5599994659423828,2,-0.021702251428134423,-1.7999958385207329,15.050000190734865,-1.0555568801044803,15.220000267028807,-2.470587575312167,15.234999656677244,-0.021702251428134423
5023,2010-06-24,14.515000343322756,14.664999961853027,14.399999618530273,14.649999618530273,1265800.0,-0.015598477044518888,2.2121261162326964,0.4029828651789296,55.70776282220258,58.6329893779285,0.4615504980821168,0.0310122211551338,0.47540657682533904,-0.4884268183256939,11.359868093520992,0.3450002670288086,0.35614754127519355,-0.10674967765807963,-1.039229581569531,0.8257302262533717,-0.5729896296138044,0.35949027429764513,-0.5017948754607815,10.454607719210797,-45.85704861592377,0.46623995195572543,6,0.43499946594238104,-0.08250045776367365,0.5049998760223371,0.5025000572204572,-0.16000080108642756,3,0.02342398834802517,1.0579722964736191,14.744999885559082,-1.7999958385207329,15.050000190734865,-1.0555568801044803,15.220000267028807,0.02342398834802517
5024,2010-06-25,14.8149995803833,14.84000015258789,14.359999656677244,14.515000343322756,2032000.0,0.020668221148100185,1.7428569871553934,-2.222228501593014,66.45865351855352,59.624240606126726,0.16038957122988684,-0.2710711952805305,0.17048079897180912,-0.7456547898372641,11.420247847534837,0.4800004959106463,0.4870764925204707,0.18574957847595286,-0.7505998843726047,1.1220990413245104,-0.28242515294832593,0.6539243099002316,-0.6828505499502846,39.912261989313926,-22.23819903833394,0.4681747314242788,6,0.11500024795532227,-0.38249969482421875,0.28750061988830566,0.2025008201599121,-0.23999977111816584,4,0.035774600179353744,2.2121261162326964,14.515000343322756,1.0579722964736191,14.744999885559082,-1.7999958385207329,15.050000190734865,0.035774600179353744
5025,2010-06-28,14.574999809265135,14.869999885559082,14.550000190734865,14.829999923706055,1204800.0,-0.016199782512039462,-1.0983631161765524,-0.850002543137989,62.92467406015844,59.68494014366263,0.4246679296995044,-0.015317416543988216,0.4079828921406534,-0.4747027685720955,11.462200664097843,0.319999694824217,0.48385331211715865,-0.06475019454956232,-0.993300156572209,0.8637997674730844,-0.5290251755608857,0.39952478646176104,-0.33342270126676077,20.975612933119052,-45.66935801965218,0.46427498101132325,6,0.3550000190734881,-0.1424999237060529,0.5737502574920672,0.44250059127807795,-0.04500007629394176,0,0.036020622921096423,1.7428569871553934,14.8149995803833,2.2121261162326964,14.515000343322756,1.0579722964736191,14.744999885559082,0.036020622921096423
5026,2010-06-29,14.0600004196167,14.4350004196167,13.970000267028807,14.3149995803833,1460000.0,-0.0353344354297046,-1.1379343608181784,0.9999962601023914,49.064753571752995,58.26988896451344,0.8696498982421019,0.5221196385466556,0.9229918293875894,0.07647214504339672,11.636867190420439,0.6049995422363281,0.4455077641180747,-0.5769996166229241,-1.5123936432625982,0.35839441001675,-1.0446966299427611,-0.10930260330308705,1.4399995803833008,8.071764220869452,-58.33308351413501,0.4676970133198375,6,0.6749997138977051,0.3724994659423828,1.0349998474121094,0.9699997901916504,0.625,1,0.024893272926726606,-1.0983631161765524,14.574999809265135,1.7428569871553934,14.8149995803833,2.2121261162326964,14.515000343322756,0.024893272926726606
5027,2010-06-30,14.0,14.34000015258789,13.994999885559082,14.06999969482422,949400.0,-0.004267455037411327,-7.625014901175405,0.2745095105951765,37.54266311582817,56.345424228545625,0.8418125562976275,0.5720710665335567,0.9698931763336471,0.167716627374336,11.707803888067051,0.3450002670288086,0.4151731480696874,-0.6120000362396247,-1.5886289821375694,0.36462890965831996,-1.1003145091885962,-0.12368556329065328,1.4694000053405762,3.333305076304765,-56.84686216735447,0.48831447294897196,6,0.7350001335144043,0.43249988555908203,1.0950002670288086,1.0300002098083496,0.7150001525878906,2,0.009642873491559678,-1.1379343608181784,14.0600004196167,-1.0983631161765524,14.574999809265135,1.7428569871553934,14.8149995803833,0.009642873491559678
5028,2010-07-01,13.869999885559082,14.119999885559082,13.585000038146973,13.989999771118164,907200.0,-0.009285722460065537,1.8157878225865145,1.7142915531334715,31.46850954925516,53.04386786487413,0.8784182813817214,0.6740150758209005,1.0767928573441878,0.3266858376530628,12.339893738767035,0.5349998474121094,0.31764698372333555,-0.7022501468658451,-1.7330110758852708,0.32851078215358065,-1.217630611375558,-0.18686968235613222,1.5694121250152584,22.178979085956865,-31.602528073198524,0.5153804645097129,7,0.6725001335144043,0.6675000190734863,0.9725000858306885,1.1600003242492676,0.9549999237060529,3,0.022710925497957835,-7.625014901175405,14.0,-1.1379343608181784,14.0600004196167,-1.0983631161765524,14.574999809265135,0.022710925497957835
5029,2010-07-02,14.03499984741211,14.15999984741211,13.914999961853027,13.914999961853027,1016800.0,0.0118961761510048,-3.0833353201567206,-1.0,38.03570151327821,50.034913926555724,0.587029914895087,0.5278063106454844,0.8857813684108216,0.19023197981503692,12.48648612745763,0.28999996185302734,0.21780500899744482,-0.5320001602172848,-1.5730492417364985,0.5090489213019289,-1.0525247009768925,-0.011475619457677055,1.330235684265137,35.01944456813762,-14.8926584320619,0.5205245407596073,7,0.4500002861022949,0.502500057220459,0.7787501811981201,1.0375003814697266,0.5650005340576172,4,0.022800121004862284,1.8157878225865145,13.869999885559082,-7.625014901175405,14.0,-1.1379343608181784,14.0600004196167,0.022800121004862284
5030,2010-07-06,13.960000038146973,14.404999732971193,13.904999732971193,14.260000228881836,757000.0,-0.005343769866799519,-1.4390196247182807,-2.5000039736467747,27.30920649219381,46.62547133747006,0.5190906714129255,0.6519854890029073,0.9307828136905165,0.2937114161200114,11.989750887097465,0.5,0.1563515533260862,-0.6169999599456784,-1.6288425186364286,0.3948425987450719,-1.1229212392910544,-0.11107868060030235,1.3340260737890635,44.11762725936564,0.01933694263103547,0.5059212793453755,7,0.375,0.5774998664855957,0.8537499904632568,1.1125001907348633,0.27499961853027166,1,0.044054424744815135,-3.0833353201567206,14.03499984741211,1.8157878225865145,13.869999885559082,-7.625014901175405,14.0,0.044054424744815135
5031,2010-07-07,14.425000190734865,14.449999809265135,13.925000190734865,14.0,993800.0,0.033309466426736156,1.2105273724935919,-1.4166664017573087,38.01369046510939,45.169512789814696,-0.049046925536840646,0.2572761382293347,0.4383124935973992,-0.1427699394130233,11.23760198040118,0.5249996185302699,0.05514311835803021,-0.18824982643127264,-1.1162770276627842,0.739777374800239,-0.6522634270470284,0.27576377418448317,0.8006648782496093,97.10986992540431,56.39362350040865,0.46401360061575586,7,-0.1975002288818377,0.1124997138977033,0.38874983787536443,0.6475000381469709,-0.36499977111816584,2,0.007278997632441664,-1.4390196247182807,13.960000038146973,-3.0833353201567206,14.03499984741211,1.8157878225865145,13.869999885559082,0.007278997632441664
5032,2010-07-08,14.510000228881836,14.654999732971193,14.369999885559082,14.515000343322756,818600.0,0.005892550226901605,1.0000066924773083,-0.01176496987512895,40.71549353255559,43.50370509096503,-0.19096976389919362,0.21354689544143568,0.33190526280992216,-0.1990262287385054,11.142354465655913,0.28499984741211115,-0.06677256600431569,-0.1224997997283932,-1.0234612733223312,0.7784616738655448,-0.5729805365253622,0.3279809370685758,0.6500382388691381,86.44864061263327,48.617600764582434,0.4504807367969691,7,-0.2825002670288086,0.027499675750732422,0.20874977111816406,0.5625,-0.6149997711181641,3,0.012060660783900667,1.2105273724935919,14.425000190734865,-1.4390196247182807,13.960000038146973,-3.0833353201567206,14.03499984741211,0.012060660783900667
5033,2010-07-09,14.630000114440918,14.670000076293945,14.44499969482422,14.524999618530273,484200.0,0.008270150493879802,1.4324310391933288,-20.999618538996927,39.478261850281996,40.505883794490416,-0.32736763660333956,0.0903009574565754,0.1869379038044574,-0.2892129374371031,11.609082001789083,0.2250003814697248,-0.1471917210257594,0.0025000572204589844,-0.8972923270681807,0.9022924415090987,-0.44739613492386,0.45239624936477796,0.467036816125896,94.77124916319791,59.88146582022527,0.4498961921443196,7,-0.4025001525878906,-0.09250020980834961,-0.046250104904174805,0.44250011444091797,-0.7200002670288086,4,0.005809982056190988,1.0000066924773083,14.510000228881836,1.2105273724935919,14.425000190734865,-1.4390196247182807,13.960000038146973,0.005809982056190988
5034,2010-07-12,14.550000190734865,14.75,14.414999961853027,14.539999961853027,565800.0,-0.005468210736860324,-1.5769211018596634,0.09523982525137703,38.6054355568877,37.80374618301588,-0.32286353261300604,0.14795845588280088,0.2290814947676747,-0.18331463773227874,11.692282389184724,0.33500003814697266,-0.18299182085221943,-0.05849986076354874,-0.9473790977636192,0.8303793762365217,-0.5029394792635848,0.38593975773648737,0.4865552641351556,76.33139099844607,43.24418895249784,0.44443961850003527,7,-0.38250017166137873,-0.012500286102296698,0.0037498474121075986,0.5225000381469709,0.05999946594237926,0,0.018900317176997916,1.4324310391933288,14.630000114440918,1.0000066924773083,14.510000228881836,1.2105273724935919,14.425000190734865,0.018900317176997916
5035,2010-07-13,14.96500015258789,15.015000343322756,14.609999656677244,14.675000190734865,712800.0,0.028522333774077202,1.0769247698345736,28.99933244325235,48.665618872040774,37.75939788304786,-0.7562521393079216,-0.2598888506623318,-0.23440123122788847,-0.5732528706081546,11.690977967523022,0.4650001525878906,-0.2120977862213742,0.34350008964538503,-0.5588249779493193,1.2458251572400894,-0.10766244415196624,0.7946626234427363,-1.380000114440918,95.412827180239,59.06369164299517,0.45116253379735194,7,-0.6649999618530273,-0.42750024795532227,-0.41125011444091797,0.10750007629394531,-0.40000057220458984,1,-0.024390228359272292,-1.5769211018596634,14.550000190734865,1.4324310391933288,14.630000114440918,1.0000066924773083,14.510000228881836,-0.024390228359272292
5036,2010-07-14,14.890000343322756,15.0600004196167,14.774999618530273,14.949999809265135,846000.0,-0.005011681156058323,1.035715015565289,-0.20689473736133626,52.453478089680985,39.41615510236484,-0.6159043023937443,-0.21148365226628307,-0.20330769119608583,-0.4768059451597626,11.902456206414099,0.2850008010864258,-0.31104232056417835,0.2785002708435069,-0.6062244947463,1.1632250364333139,-0.16386211195139566,0.7208626536384095,-1.276400299072268,75.36232685296038,33.2298523913293,0.4423623827949033,7,-0.5675001144409197,-0.3525004386901873,-0.336250305175783,0.18249988555908025,-0.3900003433227557,2,-0.04398929963351128,1.0769247698345736,14.96500015258789,-1.5769211018596634,14.550000190734865,1.4324310391933288,14.630000114440918,-0.04398929963351128
5037,2010-07-15,14.880000114440918,14.960000038146973,14.604999542236328,14.859999656677244,509800.0,-0.0006716070282914988,2.944443267070741,-0.3333439298089949,56.67275949194064,42.216627318218784,-0.522941626568123,-0.23271049507165742,-0.2147015195947013,-0.4511068740057773,12.401239135158352,0.35500049591064453,-0.3859197097456537,0.280750036239624,-0.5805114530338091,1.1420115255130572,-0.14988070839709344,0.7113807808763415,-1.208544055175782,72.09299574765056,24.88137252913883,0.43063074463671674,7,-0.39750003814697266,-0.33750009536743164,-0.33875012397766113,0.19250011444091797,-0.0749998092651385,3,-0.05510750594876779,1.035715015565289,14.890000343322756,1.0769247698345736,14.96500015258789,-1.5769211018596634,14.550000190734865,-0.05510750594876779
5038,2010-07-16,14.15999984741211,14.80500030517578,14.145000457763672,14.765000343322756,850000.0,-0.04838711434753651,-1.0787420495760969,-30.249332443255078,39.619654700345215,42.39262211678178,0.2710220495497211,0.4393250843248566,0.4826730254194267,0.2856743445602099,13.031177205235537,0.7349996566772461,-0.38243231423462376,-0.39450020790100027,-1.2490354932667973,0.46003507746479677,-0.8217678505838979,0.032767434781897364,-0.43300201373291003,1.639277625548884,-44.574977708650444,0.4272676426828982,7,0.32250022888183594,0.38250017166137695,0.2650001049041748,0.9125003814697266,0.6949996948242188,4,-0.018714646363281462,2.944443267070741,14.880000114440918,1.035715015565289,14.890000343322756,1.0769247698345736,14.96500015258789,-0.018714646363281462
5039,2010-07-19,14.21500015258789,14.354999542236328,14.005000114440918,14.1850004196167,1218000.0,0.00388420238477849,1.2580716612778682,-0.049586294844330386,43.93940026413888,44.240421424775676,0.2729427762521226,0.32041894380357405,0.4244011848683016,0.24355420351227863,13.913918407616782,0.34999942779541016,-0.32913893924418325,-0.2884999275207516,-1.092274661381806,0.5152748063403028,-0.6903872944512788,0.11338743940977558,-0.43468221547119157,19.905211128065318,-28.282883605025816,0.4018873669305269,7,0.2775001525878906,0.3274998664855957,0.17874956130981445,0.8575000762939453,0.21500015258788885,0,-0.021456229468998944,-1.0787420495760969,14.15999984741211,2.944443267070741,14.880000114440918,1.035715015565289,14.890000343322756,-0.021456229468998944
5040,2010-07-20,14.130000114440918,14.164999961853027,13.8149995803833,14.024999618530273,1697000.0,-0.005979601634509835,3.0,3.500047684140255,51.37794625183601,45.72533873441197,0.4297903323753509,0.3368420020933609,0.5165190057751623,0.3419490947345931,15.20939142193651,0.40000057220458984,-0.24240553325672565,-0.31899995803832937,-1.0638744226484018,0.4258745065717431,-0.6914371903433665,0.053437274266707746,0.9300003051757812,25.3012306603405,-26.80625720728918,0.37243723230503656,7,0.30749988555908203,0.41249990463256836,0.30249977111816406,0.942500114440918,0.21500015258788885,1,0.03397024333678278,1.2580716612778682,14.21500015258789,-1.0787420495760969,14.15999984741211,2.944443267070741,14.880000114440918,0.03397024333678278
5041,2010-07-21,14.244999885559082,14.425000190734865,14.09000015258789,14.229999542236328,1911000.0,0.008138695696161768,-1.2711934542186596,0.14285973787704018,54.72061387954305,47.281463217410575,0.3202500972134956,0.1670037879762738,0.3886818617650931,0.24218673991152073,16.12144310526025,0.33500003814697443,-0.18380405925182153,-0.16375017166137695,-0.8571011510114577,0.5296008076887038,-0.5104256613364182,0.1829253180136643,0.7901005172729487,37.554596791657644,-19.86647219065965,0.3466754896750405,7,0.19250011444091797,0.2975001335144043,0.2049999237060547,0.8275003433227539,-0.09000015258788885,2,0.02246400122113168,3.0,14.130000114440918,1.2580716612778682,14.21500015258789,-1.0787420495760969,14.15999984741211,0.02246400122113168
5042,2010-07-22,14.425000190734865,14.619999885559082,14.34000015258789,14.449999809265135,1764400.0,0.012636034160888876,-1.871796627411088,-1.6666030898338275,60.491497336923565,49.616267160370754,0.1418406111066055,-0.04026362886693491,0.19283541753866196,0.0743141150472173,16.465258753304834,0.375,-0.08058506100287133,0.0322501182556163,-0.6429612150918711,0.7074614516031037,-0.3053555484181274,0.36985578492936,0.5856981956481917,61.61617815779186,-0.25192308373853933,0.3376056666737434,7,0.012499809265134942,0.11749982833862127,0.06124973297118963,0.6475000381469709,-0.055000305175783026,3,0.005199293467829991,-1.2711934542186596,14.244999885559082,3.0,14.130000114440918,1.2580716612778682,14.21500015258789,0.005199293467829991
5043,2010-07-23,14.854999542236328,14.895000457763672,14.335000038146973,14.335000038146973,1247600.0,0.029809313401440996,-1.153849821827792,-20.80029755092994,64.08934257425224,52.44781238452236,-0.28260510722643417,-0.46745155429541185,-0.27090669466096884,-0.3418122063376323,16.100458421125257,0.5600004196166992,-0.022653773159627022,0.44524950981140066,-0.25940025134890377,1.149899270971705,0.09292462923124845,0.7975743903915529,0.13178486802673284,96.29621453416138,29.750041410039913,0.3523248805801525,7,-0.4174995422363281,-0.3124995231628418,-0.3462498188018799,0.2175006866455078,-0.7699995040893555,4,-0.0033658188220329066,-1.871796627411088,14.425000190734865,-1.2711934542186596,14.244999885559082,3.0,14.130000114440918,-0.0033658188220329066
5044,2010-07-26,15.345000267028807,15.395000457763672,14.854999542236328,14.93000030517578,1151600.0,0.03298557656627921,1.0970895360701463,0.7980776108234802,70.82706633212067,54.91019543564236,-0.7241252263751257,-0.9651962010851065,-0.7846551623863522,-0.8154287391593176,16.212954323087132,0.5400009155273438,0.03538740764010129,0.908750200271605,0.10678624559474414,1.710714154948466,0.5077682229331746,1.3097321776100355,-1.530000686645506,96.83543272344475,26.31817734917267,0.40098197733843016,7,-0.7400002479553205,-0.8025002479553205,-0.8237504959106428,-0.2725000381469709,-1.280000686645506,0,-0.031932272158073816,-1.153849821827792,14.854999542236328,-1.871796627411088,14.425000190734865,-1.2711934542186596,14.244999885559082,-0.031932272158073816
5045,2010-07-27,15.100000381469727,15.489999771118164,15.074999809265135,15.475000381469727,1581000.0,-0.01596610500460538,1.0493887046944552,-0.9036145408919498,60.86956655278887,55.84531637598768,-0.5117809364408465,-0.7155337147694603,-0.5501370264170333,-0.5537861050666724,16.45144997034033,0.4149999618530291,0.08610448990952868,0.6375002861022949,-0.2162809118079192,1.491281484012509,0.21060968714718697,1.0643908850574029,-1.2534007835388188,72.14289314893809,4.783316683018455,0.42689059895510717,7,-0.44750070571899414,-0.5575003623962402,-0.5600006580352783,-0.027500152587890625,-0.6000003814697266,1,-0.044370864858795045,1.0970895360701463,15.345000267028807,-1.153849821827792,14.854999542236328,-1.871796627411088,14.425000190734865,-0.044370864858795045
5046,2010-07-28,14.40999984741211,15.18000030517578,14.364999771118164,15.029999732971193,1445400.0,-0.045695398452066605,-1.2957760289272189,1.653333028157557,48.652286324313955,54.95415269069582,0.11507223404818845,0.0021421650110156065,0.10486762674572603,0.1508500369986958,15.70035886246243,0.8150005340576154,0.13271719959200112,-0.07000021934509348,-0.9031428296348256,0.7631423909446386,-0.48657152448996044,0.34657108579977347,-0.4976642425537108,6.493491480920316,-56.03687778062553,0.41657130514486634,7,0.24249982833862305,0.12750005722045898,0.19500017166137695,0.6625003814697266,0.3699998855590838,2,-0.004510727347091237,1.0493887046944552,15.100000381469727,1.0970895360701463,15.345000267028807,-1.153849821827792,14.854999542236328,-0.004510727347091237
5047,2010-07-29,14.135000228881836,14.609999656677244,14.079999923706055,14.5600004196167,1603800.0,-0.019083943195159714,1.019051736509114,0.6854843051327665,43.59638043035994,55.39601110514191,0.30539577226461034,0.3033259092844389,0.35272113935629434,0.4407911186312834,15.066787497809381,0.5299997329711896,0.10398051852268964,-0.3517498493194573,-1.1705827754166283,0.46708307677771366,-0.7611663123680437,0.05766661372912907,-0.1595580573730473,3.900731285661336,-52.29792211962868,0.4094164630485856,7,0.5174994468688965,0.4024996757507324,0.5499997138977051,0.9375,0.8549995422363281,3,0.001414892378175825,-1.2957760289272189,14.40999984741211,1.0493887046944552,15.100000381469727,1.0970895360701463,15.345000267028807,0.001414892378175825
5048,2010-07-30,14.1850004196167,14.244999885559082,13.760000228881836,13.96500015258789,1204400.0,0.0035373321489375886,1.852945878855027,-0.5176474548126873,45.24120369334216,55.540655930608935,0.28978929714724444,0.29316551372888355,0.28027066870498096,0.405615980584205,14.007143961000299,0.4849996566772461,0.0629659192780796,-0.3174996852874763,-1.0975841278958214,0.4625847573208688,-0.7075419065916488,0.07254253601669625,1.3049993515014648,24.56649151395011,-27.88401373653902,0.3900422213041727,7,0.4399995803833008,0.35249948501586914,0.4999995231628418,0.8874998092651367,0.4849996566772461,4,0.013041907682042941,1.019051736509114,14.135000228881836,-1.2957760289272189,14.40999984741211,1.0493887046944552,15.100000381469727,0.013041907682042941
5049,2010-08-02,14.354999542236328,14.494999885559082,14.1899995803833,14.404999732971193,861000.0,0.011984428451939477,1.6521708483122075,-0.22727331839246193,41.50417013336563,54.44356969522334,0.15839437838935666,0.15638721965894575,0.11593007344572825,0.25126161906389655,12.813299273727408,0.3099994659423828,0.008035496528425057,-0.16350054740905762,-0.9158450497686452,0.58884395495053,-0.5396727985888514,0.2126717037707362,1.1004002380371087,34.39303299383254,-12.101583227426438,0.37617225117979364,8,0.2700004577636719,0.18250036239624023,0.33625030517578125,0.7175006866455078,0.27500057220458984,0,-0.018808743483059165,1.852945878855027,14.1850004196167,1.019051736509114,14.135000228881836,-1.2957760289272189,14.40999984741211,-0.018808743483059165
5050,2010-08-03,14.574999809265135,14.75,14.239999771118164,14.289999961853027,1210800.0,0.015325689588599811,-1.649350263313038,-5.699975204562122,45.783126069851285,53.45051549414648,0.009113998809219481,-0.01599659051540847,-0.09896238173001315,0.04946192819706141,11.954075811184648,0.5100002288818359,0.07530093999355714,0.025749731063841708,-0.679264544784969,0.7307640069126524,-0.32675740686056365,0.37825686898824706,0.8464919799804704,57.39433356302103,13.950189868092757,0.3525071379244056,8,0.05000019073486506,-0.03749990463256658,0.1062500476837176,0.497500419616701,0.16499996185302912,1,-0.034991439832310234,1.6521708483122075,14.354999542236328,1.852945878855027,14.1850004196167,1.019051736509114,14.135000228881836,-0.034991439832310234
5051,2010-08-04,14.529999732971193,14.720000267028807,14.479999542236328,14.59000015258789,561000.0,-0.003087483834156579,-1.9999940395653428,-0.2105279008445829,45.358085690030094,51.769025311158316,0.11040279904660544,0.0392874035994808,-0.039600703907042956,0.11130831256895135,11.15055638199967,0.2400007247924787,0.12361970816830947,-0.02450032234191646,-0.727178755875542,0.6781781111917091,-0.37583953910873014,0.3268388944248972,0.8582622250671363,77.77774566752419,36.38950436224907,0.3513392167668131,8,0.09500026702880682,0.007500171661375177,0.15125012397765936,0.5425004959106428,0.4300003051757795,2,-0.0020646753972829446,-1.649350263313038,14.574999809265135,1.6521708483122075,14.354999542236328,1.852945878855027,14.1850004196167,-0.0020646753972829446
5052,2010-08-05,14.6850004196167,14.75,14.404999732971193,14.404999732971193,740800.0,0.010667631761464014,-1.4642815784633805,-4.666645474052402,58.19033429771951,51.113579947099126,-0.004289399226465207,-0.10743893779366687,-0.1747575646874715,-0.026093067804103143,10.810603031226632,0.3450002670288068,0.15978098796920115,0.1217503547668457,-0.5829503307385817,0.8264510402722731,-0.2305999879858689,0.4741006975195603,0.6706963038385005,93.43438430193913,45.07589446434288,0.3523503427527139,8,-0.06000041961669922,-0.14750051498413086,-0.10125041007995605,0.3874998092651367,0.6299991607666016,3,0.006469139301323423,-1.9999940395653428,14.529999732971193,-1.649350263313038,14.574999809265135,1.6521708483122075,14.354999542236328,0.006469139301323423
5053,2010-08-06,14.71500015258789,14.789999961853027,14.380000114440918,14.55500030517578,550400.0,0.0020428826771510256,1.645164862886008,0.5714266251592391,57.86163446566656,49.672976406382006,-0.06284533318832608,-0.13780975205159152,-0.18754073327568932,-0.03822021345678017,10.457830032494142,0.4099998474121094,0.1813950567321001,0.1475000858306892,-0.559915638948036,0.8549158106094144,-0.20620777655867428,0.5012079482200527,0.608782640975841,87.50003973640459,34.07418155844603,0.3537078623893627,8,-0.09000015258789062,-0.17750024795532227,-0.13125014305114746,0.3575000762939453,1.1899995803833026,4,0.018688387066167378,-1.4642815784633805,14.6850004196167,-1.9999940395653428,14.529999732971193,-1.649350263313038,14.574999809265135,0.018688387066167378
5054,2010-08-09,14.824999809265135,14.845000267028807,14.619999885559082,14.755000114440918,368800.0,0.007475341864532581,3.0908933277848134,0.43749850988244354,60.84242919451566,49.669961144351646,-0.2842567532930982,-0.23837225316936994,-0.29851696578418263,-0.13519452462903025,10.231424731371996,0.2250003814697248,0.17571378635147283,0.24374976158141948,-0.47286426778112123,0.9603637909439602,-0.11455725309985176,0.6020567762626907,0.46750733300495817,96.69414192238514,38.07029914790954,0.3583070146812706,8,-0.35499954223632635,-0.19999980926513494,-0.2849998474121076,0.247500419616701,1.185000419616701,0,-0.010455294095472412,1.645164862886008,14.71500015258789,-1.4642815784633805,14.6850004196167,-1.9999940395653428,14.529999732971193,-0.010455294095472412
5055,2010-08-10,14.600000381469727,14.704999923706055,14.44499969482422,14.614999771118164,533800.0,-0.015177027365274598,1.6666731875268803,-0.2142779291553188,55.35445762966882,50.41464684494663,-0.15381648061587683,-0.0443959529982223,-0.06745737922851802,0.10069608823187792,10.701190386367848,0.3800001144409144,0.11493413428126331,0.0370003223419193,-0.6566886127964331,0.7306892574802717,-0.309844145227256,0.3838447899110946,0.6618566225326017,47.31186985733875,-13.399711630136444,0.346844467569176,8,-0.2975001335144043,0.024999618530273438,-0.08875036239624023,0.4724998474121094,1.4599990844726598,1,0.0020547761772162776,3.0908933277848134,14.824999809265135,1.645164862886008,14.71500015258789,-1.4642815784633805,14.6850004196167,0.0020547761772162776
5056,2010-08-11,14.234999656677244,14.494999885559082,14.0,14.369999885559082,1378400.0,-0.025000048990117874,1.5714264482217082,9.000381485249356,47.28570665631969,50.82457198116438,0.20534403517689626,0.28355579242819395,0.3075465916327911,0.4719415272132057,11.560338260227262,0.6000003814697266,-0.03428994374856664,-0.2952503681182872,-0.985776390670333,0.39527565443375856,-0.6405133793943101,0.05001264315773568,0.9968202118226746,27.810601469222135,-31.43217587178013,0.345263011276023,8,0.06750059127807795,0.3900003433227557,0.2012503147125262,0.8375005722045916,1.9949998855590838,2,0.03547594848054936,1.6666731875268803,14.600000381469727,3.0908933277848134,14.824999809265135,1.645164862886008,14.71500015258789,0.03547594848054936
5057,2010-08-12,14.0600004196167,14.135000228881836,13.925000190734865,14.0,858800.0,-0.012293589131100346,-1.0000000000000169,-0.4444467991918448,37.75039829496539,49.99226027023362,0.4119015993965345,0.4152636664398699,0.4783102066003835,0.6512732436121258,12.159196711293758,0.30999946594237926,-0.13616611386717814,-0.4292496204376217,-1.129642590305341,0.27114334943009766,-0.7794461053714823,-0.07905313550376114,1.1423830560908588,14.673936705055374,-38.23435277061429,0.35019648493385996,8,0.3249998092651367,0.5649995803833008,0.32249951362609863,1.0124998092651367,2.884999275207523,3,0.06401135075889353,1.5714264482217082,14.234999656677244,1.6666731875268803,14.600000381469727,3.0908933277848134,14.824999809265135,0.06401135075889353
5058,2010-08-13,13.895000457763672,14.0600004196167,13.880000114440918,14.015000343322756,962000.0,-0.01173541656676036,-1.3999949137563816,-1.999984105539249,25.171228682351483,48.17748899789872,0.5938932343087817,0.5896228805223931,0.6317506472842034,0.8143412068295657,11.970559560488208,0.18000030517578125,-0.1478860018002397,-0.5809996128082275,-1.3167526643443708,0.1547534387279157,-0.9488761385762992,-0.21312308704015592,1.2785353530073724,1.5544394767738368,-43.90552003043059,0.3678765257680717,8,0.4674997329711914,0.7299995422363281,0.487499475479126,1.177499771118164,3.1499996185302734,4,0.10219496767459413,-1.0000000000000169,14.0600004196167,1.5714264482217082,14.234999656677244,1.6666731875268803,14.600000381469727,0.10219496767459413
5059,2010-08-16,13.90999984741211,13.970000267028807,13.704999923706055,13.8100004196167,612800.0,0.0010794810474479277,1.4090911061308407,-0.8333293596865464,27.88101967335389,46.188366064954565,0.5689651560746309,0.5803572684336249,0.6220525946785003,0.8013095372716705,11.637878996713013,0.26500034332275213,-0.11398148230257377,-0.5507502079010003,-1.3211108428101763,0.2196104270081758,-0.9359305253555892,-0.16556989044641135,1.2352652517211506,20.49999237060547,-20.693111500402665,0.38518031745458825,8,0.36500024795532227,0.6875,0.4725000858306885,1.1625003814697266,3.114999771118164,0,0.14342199190823468,-1.3999949137563816,13.895000457763672,-1.0000000000000169,14.0600004196167,1.5714264482217082,14.234999656677244,0.14342199190823468
5060,2010-08-17,14.609999656677244,14.649999618530273,14.0,14.0,1296000.0,0.050323495107396976,-1.1311474897245444,6.100031471432505,53.70370304960557,47.11565688268518,-0.14030208007965328,-0.08626102681198056,-0.052152102809190026,0.1108008289337743,10.445845029246742,0.7399997711181641,-0.072036849881286,0.12524962425231756,-0.6315126764982324,0.8820119250028675,-0.25313152612295653,0.5036307746275916,0.47765483543892806,95.7671984369826,48.111743532103176,0.37838115037527476,8,-0.3349995613098127,-0.012499809265134942,-0.257499694824217,0.4625005722045916,2.4000005722045916,1,0.09582481896669637,1.4090911061308407,13.90999984741211,-1.3999949137563816,13.895000457763672,-1.0000000000000169,14.0600004196167,0.09582481896669637
5061,2010-08-18,14.5649995803833,14.635000228881836,14.4350004196167,14.56999969482422,928600.0,-0.003080087429938927,1.9629341829201958,-0.008196913532961782,58.704446094392246,47.172780415648816,-0.1003701629931335,-0.016925979825952453,0.020586308563231626,0.1647275158106858,9.830518863309749,0.19999980926513672,-0.02540028817406892,0.0642495632171638,-0.684660307126741,0.8131594335610686,-0.3102053719547886,0.4387044983891162,0.4673487289964662,91.00528406384473,36.25304601306101,0.37445493517195194,8,-0.28999948501586914,0.032500267028808594,-0.14624953269958496,0.5075006484985352,2.820000648498535,2,0.10264331813456473,-1.1311474897245444,14.609999656677244,1.4090911061308407,13.90999984741211,-1.3999949137563816,13.895000457763672,0.10264331813456473
5062,2010-08-19,14.5,14.550000190734865,14.399999618530273,14.399999618530273,1274800.0,-0.004462724494056602,-2.0000000000000355,-19.999618538997282,56.33802546638941,47.00349052684024,-0.07193763113342655,0.05689766427006404,0.09943970498659738,0.23333670172674914,9.657403900884523,0.16499996185302734,-0.013714138591737424,-0.004500007629394176,-0.7525634370776402,0.7435634218188518,-0.3785317223535163,0.36953170709472793,0.4792543739528181,84.12701936817291,24.500775259613448,0.3740317147241226,8,-0.22499990463256836,0.09749984741210938,-0.06999993324279785,0.5725002288818359,2.7649993896484375,3,0.11931031325767782,1.9629341829201958,14.5649995803833,-1.1311474897245444,14.609999656677244,1.4090911061308407,13.90999984741211,0.11931031325767782
5063,2010-08-20,14.80500030517578,14.81999969482422,14.43000030517578,14.43000030517578,1437400.0,0.0210345038052262,-1.0799967447916856,3.7499856949398236,58.587804320510436,46.75297665195077,-0.40546815273206427,-0.2656611008662306,-0.20738094578729083,-0.06584461796548702,9.923045524210321,0.38999938964844105,0.011450865381279485,0.303000259399413,-0.44045118773225767,1.0464517065310837,-0.06872546416642322,0.6747259829652492,0.12328389076716739,98.65476298408572,34.356310783886116,0.37172572356583544,8,-0.5425004959106428,-0.2075004577636701,-0.29250025749206365,0.1374998092651385,2.6949996948242205,4,0.14454571736147193,-2.0000000000000355,14.5,1.9629341829201958,14.5649995803833,-1.1311474897245444,14.609999656677244,0.14454571736147193
5064,2010-08-23,14.854999542236328,14.994999885559082,14.78499984741211,14.829999923706055,1180000.0,0.0033771858176232517,-2.6521818453220107,0.0666656494140625,55.714285158206984,46.79295748845501,-0.5037378226996854,-0.3733964082462613,-0.2651046733411775,-0.10911618793188538,9.93139859346044,0.21000003814697266,-0.028336638094199174,0.37749953269958425,-0.27581178884946134,1.0308108542486298,0.050843871925062345,0.7041551934741062,-1.1499996185302734,85.92961211808694,19.90035057736631,0.3266556607745227,8,-0.5049996376037598,-0.25749969482421875,-0.3424994945526123,-0.14499950408935725,2.4099998474121094,0,0.14742514988512245,-1.0799967447916856,14.80500030517578,-2.0000000000000355,14.5,1.9629341829201958,14.5649995803833,0.14742514988512245
5065,2010-08-24,14.43000030517578,14.744999885559082,14.404999732971193,14.640000343322756,2119600.0,-0.028609845180551763,-1.6153738936511477,-8.400129701686264,48.23322382355046,46.89823717370288,-0.11777428266273304,-0.0012285236290257018,0.15432582724400667,0.32180437273338747,9.752744022596847,0.44999980926513494,-0.0822026860750178,-0.013999700546266425,-0.5979389542994529,0.56993955320692,-0.30596932742285965,0.2779699263303268,-0.6992003822326645,5.042129946481767,-57.04310130157106,0.29196962687659356,8,-0.08000040054321111,0.1674995422363299,0.08749985694885432,0.1824994087219256,3.0900001525878924,1,0.17983362844585082,-2.6521818453220107,14.854999542236328,-1.0799967447916856,14.80500030517578,-2.0000000000000355,14.5,0.17983362844585082
5066,2010-08-25,14.345000267028807,14.395000457763672,14.095000267028807,14.395000457763672,814200.0,-0.005890508409517103,10.999961853172934,0.23809610310580323,43.84056894348639,47.57492280131632,-0.017354772612021563,0.08290269331238953,0.22024299876142273,0.40901831358675267,10.100600435717249,0.33500003814697266,-0.16364959047870187,-0.0957497596740744,-0.6812073292768073,0.4897078099286585,-0.3884785444754417,0.19697902512729293,-0.5889163448333719,27.777789551539705,-29.088588582448146,0.2927287848013666,8,0.004999637603761542,0.25249958038330256,0.14499974250793635,0.26749944686889826,3.2599992752075213,2,0.18577901096163685,-1.6153738936511477,14.43000030517578,-2.6521818453220107,14.854999542236328,-1.0799967447916856,14.80500030517578,0.18577901096163685
5067,2010-08-26,14.154999732971193,14.529999732971193,14.114999771118164,14.43000030517578,493600.0,-0.013245070095559308,-1.338024688041488,5.499990463292949,40.410942574054346,49.268224344838856,0.20957791524690172,0.28931151503280716,0.38743107369294094,0.5996713722937823,9.914548160326556,0.4149999618530291,-0.21715773356388013,-0.28675026893615474,-0.8700734131197922,0.29657287524748277,-0.5784118410279735,0.004911303155664015,-0.37413749150848474,6.66661015260953,-44.41118545613491,0.2916615720918192,8,0.19500017166137518,0.4425001144409162,0.33500027656555,0.4574999809265119,3.314999580383299,3,0.22818795880207698,10.999961853172934,14.345000267028807,-1.6153738936511477,14.43000030517578,-2.6521818453220107,14.854999542236328,0.22818795880207698
5068,2010-08-27,14.369999885559082,14.425000190734865,13.975000381469727,14.255000114440918,745000.0,0.015188990225629695,2.99999152290929,-0.418180115758487,42.479334413639606,50.890259315981716,0.07715597107043237,0.09368496515226354,0.1539030836858739,0.38961433587030214,9.334300052306247,0.4499998092651385,-0.2060218173949142,-0.08100008964538574,-0.6529366836901946,0.49093650439942316,-0.3669683866677911,0.2049682073770196,-0.5648548912144467,38.725460405199584,-6.310271357198239,0.28596829702240467,8,0.11500024795532227,0.22749996185302734,0.12000012397766113,0.24249982833862305,3.4499998092651367,4,0.2014613449648417,-1.338024688041488,14.154999732971193,10.999961853172934,14.345000267028807,-1.6153738936511477,14.43000030517578,0.2014613449648417
5069,2010-08-30,14.085000038146973,14.454999923706055,14.03499984741211,14.279999732971193,542400.0,-0.019832974925665492,-1.8474574079462063,-1.695652895029289,41.653149832063555,49.551308958477044,0.43537441771835717,0.3767354107822989,0.41087856178881665,0.6769922023332207,9.186621304325813,0.4200000762939453,-0.14878827305501297,-0.35249996185302734,-0.9463055928772874,0.24130566917123275,-0.6494027773651574,-0.0555971463408973,-0.2560579459780481,14.285678898889403,-29.20377725760642,0.2969028155121297,8,0.40000009536743164,0.5124998092651367,0.4049999713897705,0.5274996757507324,3.2799997329711914,0,0.24245651065701423,2.99999152290929,14.369999885559082,-1.338024688041488,14.154999732971193,10.999961853172934,14.345000267028807,0.24245651065701423
5070,2010-08-31,14.0649995803833,14.3100004196167,13.859999656677244,14.005000114440918,942800.0,-0.0014199827979768376,-1.5714301284461505,-0.30769005047145537,46.89780640813954,48.239460104448966,0.41341122795471463,0.37583831629354414,0.4025279905299044,0.6972826259902902,9.615438767678567,0.4500007629394549,-0.033684931819731645,-0.34700040817260813,-0.9594535786642862,0.2654527623190699,-0.653226993418448,-0.04077382292676823,-0.21273633234657296,30.597000054089087,-14.261224886692105,0.30622658524583907,8,0.3625001907348633,0.5325002670288086,0.5087504386901855,0.5475001335144043,3.359999656677246,1,0.22751510165192124,-1.8474574079462063,14.085000038146973,2.99999152290929,14.369999885559082,-1.338024688041488,14.154999732971193,0.22751510165192124
5071,2010-09-01,14.5,14.574999809265135,14.234999656677244,14.289999961853027,1075200.0,0.030927865808357602,-1.1249966472455024,3.5000317894268367,57.333328670924104,48.35004934939727,-0.035513647471344,-0.06484972370832764,-0.05087280298388386,0.2638272515973661,9.855895337721691,0.5100002288818342,0.08258566171779691,0.08949999809265208,-0.5218823479239081,0.7008823441092122,-0.21619117491562712,0.39519117110093127,-0.6400003433227557,89.51051842525088,39.14736600336484,0.30569117300827986,9,-0.07250022888183594,-0.05749988555908203,0.09749984741210938,0.11249971389770508,2.75,2,0.208275893638874,-1.5714301284461505,14.0649995803833,-1.8474574079462063,14.085000038146973,2.99999152290929,14.369999885559082,0.208275893638874
5072,2010-09-02,14.779999732971193,14.789999961853027,14.40999984741211,14.460000038146973,1326800.0,0.01931032641180641,1.2352937876560939,1.523807793788411,64.20545122283141,48.97423233854404,-0.3035389037993159,-0.35559918507443733,-0.33656608856784054,-0.014500449150419925,9.820716792273974,0.38000011444091797,0.0711050659899648,0.3647497653961196,-0.2570004129510739,0.9864999437433131,0.053874676222521956,0.6756248545697172,-0.9200000762939489,98.92470692469891,40.63659334358688,0.3108750891735969,9,-0.3524999618530291,-0.4299998283386248,-0.1849999427795428,-0.22499990463257014,2.3000001907348615,3,0.19113666172558386,-1.1249966472455024,14.5,-1.5714301284461505,14.0649995803833,-1.8474574079462063,14.085000038146973,0.19113666172558386
5073,2010-09-03,14.989999771118164,15.0,14.800000190734865,14.925000190734865,1382400.0,0.014208392553519689,3.7058757531218376,0.20312388241183796,66.31420087553659,50.15200075158066,-0.5414793966468174,-0.5733358241201394,-0.542522142162456,-0.22717884843928182,9.96979648017986,0.22000026702880682,0.05348549602080155,0.5609998226165764,-0.09961058475450457,1.2216102299876574,0.23069461893103593,0.8913050263021169,-1.1073001098632833,99.1227872043715,34.56534670751043,0.3303052036855404,9,-0.559999942779541,-0.6374998092651367,-0.39499998092651367,-0.434999942779541,2.4549999237060582,4,0.1654436010742737,1.2352937876560939,14.779999732971193,-1.1249966472455024,14.5,-1.5714301284461505,14.0649995803833,0.1654436010742737
5074,2010-09-07,14.670000076293945,14.989999771118164,14.645000457763672,14.975000381469727,1303400.0,-0.021347545010692692,1.059703022159466,-4.692342679402097,51.02389817229746,50.46207567921921,-0.2799179536456915,-0.2798940260513554,-0.23178486073085836,0.0872166534103691,10.126769464304147,0.3449993133544922,0.04005039572691338,0.24875011444091832,-0.39573955720280196,0.8932397860846386,-0.0734947213809427,0.5709949502627794,-0.7426084014892602,71.05264698919258,10.011640136338528,0.32224483582186014,9,-0.24000024795532227,-0.31750011444091797,-0.08875012397766113,-0.11500024795532227,2.934999465942383,1,0.21472389926026847,3.7058757531218376,14.989999771118164,1.2352937876560939,14.779999732971193,-1.1249966472455024,14.5,0.21472389926026847
5075,2010-09-08,14.630000114440918,14.8149995803833,14.585000038146973,14.6850004196167,1399600.0,-0.002726650418882093,-2.172397463892031,0.1803286889961728,51.11112053011915,51.26991474440063,-0.23307484841368087,-0.25036781071075964,-0.193965992536123,0.12395750851817411,9.98247558055619,0.22999954223632812,-0.007511726635934579,0.20725016593933177,-0.43912806202853893,0.8536283939072025,-0.1159389480446027,0.5304392799232662,-0.6597041066284195,51.63402359376745,-5.384683476986595,0.32318911398393524,9,-0.20000028610229492,-0.2775001525878906,-0.04875016212463379,-0.19750022888183594,2.7699995040893555,2,0.18694460938367286,1.059703022159466,14.670000076293945,3.7058757531218376,14.989999771118164,1.2352937876560939,14.779999732971193,0.18694460938367286
5076,2010-09-09,14.739999771118164,14.875,14.630000114440918,14.760000228881836,893800.0,0.007518773466629547,-1.0416676600783603,0.3636426688861146,54.04040112129007,52.784299027426826,-0.3141921096836082,-0.33791960587533687,-0.2883109969873434,0.015536600530992928,9.049922474480447,0.24499988555908203,-0.049458927881921966,0.29199981689453125,-0.3628957371159167,0.9468953709049792,-0.03544796011069273,0.6194475938997552,-0.728515603618165,55.93217599327579,2.245722346242303,0.32744777700522404,9,-0.309999942779541,-0.3874998092651367,-0.15874981880187988,-0.30749988555908203,2.8400001525878906,3,0.18215736144063044,-2.172397463892031,14.630000114440918,1.059703022159466,14.670000076293945,3.7058757531218376,14.989999771118164,0.18215736144063044
5077,2010-09-10,14.960000038146973,14.979999542236328,14.6899995803833,14.734999656677244,747800.0,0.01492539148201888,1.1886839983877469,-11.249761586877831,52.686304539193415,53.918406819155024,-0.45594169793934114,-0.5133571185312373,-0.4878431356558117,-0.20773695513170054,8.028988516417062,0.28999996185302734,-0.031669503734478965,0.4670001029968258,-0.199225616309878,1.1332258223035296,0.1338872433434748,0.8001129626501768,-0.9089752373469739,90.36145408919498,40.61320949845153,0.33311285965335186,9,-0.5300002098083496,-0.6075000762939453,-0.3787500858306885,-0.5275001525878906,2.744999885559082,4,0.15307486336989862,-1.0416676600783603,14.739999771118164,-2.172397463892031,14.630000114440918,1.059703022159466,14.670000076293945,0.15307486336989862
5078,2010-09-13,15.3149995803833,15.489999771118164,14.984999656677244,15.0,1702600.0,0.02372991586437867,-1.9275346294079563,1.3999957614546577,57.210032894294315,55.646949381625106,-0.7406872560053319,-0.7974025550980244,-0.8136364819355002,-0.568050336806369,7.233221056527797,0.5299997329711914,0.01934850241442021,0.7509996891021729,0.0512885405093364,1.4507108376950093,0.4011441148057546,1.100855263398591,-1.2260157716153017,80.66295664416135,34.02529810380771,0.3498555742964181,9,-0.6399998664855957,-0.7174997329711914,-0.7337496280670166,-0.8824996948242188,1.9049997329711914,0,0.11524651594398416,1.1886839983877469,14.960000038146973,-1.0416676600783603,14.739999771118164,-2.172397463892031,14.630000114440918,0.11524651594398416
5079,2010-09-14,15.904999732971193,15.9399995803833,15.28499984741211,15.28499984741211,2460800.0,0.038524333578409786,-1.11290275442728,1.9682562268960793,71.9821044675443,58.43409361044785,-1.1682217536507284,-1.296764826671673,-1.3722916725053196,-1.1621430226075606,6.367277686250178,0.6549997329711914,0.11989940056953508,1.2412498474121119,0.38320521290599885,2.099294481918225,0.8122275301590562,1.6702721646651675,-1.731954966462185,97.41698455821299,43.637479213437416,0.42902231725305645,9,-0.8175001144409197,-1.0824999809265154,-1.323749780654909,-1.4724998474121112,1.804999351501463,1,0.0968248970580361,-1.9275346294079563,15.3149995803833,1.1886839983877469,14.960000038146973,-1.0416676600783603,14.739999771118164,0.0968248970580361
5080,2010-09-15,16.010000228881836,16.065000534057614,15.8149995803833,15.850000381469727,1717600.0,0.006601728869757517,-1.1739076351513535,0.25806431765359084,74.66665913146439,60.36001921717456,-1.0821043532172059,-1.3612974627856502,-1.4416629883129133,-1.2719443978552185,7.051712631923213,0.25000095367431285,0.2098057655263048,1.2762503147125237,0.22908435038628383,2.3234162790387636,0.7526673325494038,1.7998332968756436,-1.6955990772628837,96.16722724091824,37.4835535921211,0.5235829821631198,9,-0.7725000381469744,-1.1250000000000018,-1.4625000953674316,-1.4725003242492676,1.9099998474121094,2,0.09962518991580871,-1.11290275442728,15.904999732971193,-1.9275346294079563,15.3149995803833,1.1886839983877469,14.960000038146973,0.09962518991580871
5081,2010-09-16,16.059999465942386,16.104999542236328,15.93000030517578,15.979999542236328,1057400.0,0.003123000396361819,1.05881362968284,0.5000000000000222,79.44358477811815,62.053145167761976,-0.9918501405305378,-1.3634575627693373,-1.469708091486254,-1.3276202061414644,7.794242253927332,0.17499923706054865,0.3369308873844368,1.251499557495121,0.052609403136109734,2.4503897118541307,0.6520544803156163,1.8509446346746259,-1.5705383760795684,96.81978250833227,30.252741954100983,0.5994450771795051,9,-0.714999675750736,-1.154999732971195,-1.5962493419647252,-1.522499561309818,1.9099998474121058,3,0.08343712311009455,-1.1739076351513535,16.010000228881836,-1.11290275442728,15.904999732971193,-1.9275346294079563,15.3149995803833,0.08343712311009455
5082,2010-09-17,16.229999542236328,16.299999237060547,15.960000038146973,16.09000015258789,1673000.0,0.01058531020841258,1.4285762942779292,1.7499940395297604,79.15360346934206,63.479745455962586,-1.0443634664504415,-1.4727117424708496,-1.618066195994718,-1.4995716871110893,8.612508462824447,0.3399991989135742,0.4619650724288462,1.3349996566772457,-0.010808471125432817,2.6808077844799243,0.6620955927759056,2.007903720578586,-1.5466738380886884,94.67682759230883,23.57230888339555,0.6729040639013393,9,-0.7874999046325684,-1.2274999618530273,-1.766249418258667,-1.6924996376037598,1.9050006866455114,4,0.08317932344708567,1.05881362968284,16.059999465942386,-1.1739076351513535,16.010000228881836,-1.11290275442728,15.904999732971193,0.08317932344708567
5083,2010-09-20,16.944999694824222,17.0,16.280000686645508,16.344999313354492,1945800.0,0.04405423122330987,1.0281642466655025,4.285735694822914,89.50275893773325,67.7551744298999,-1.6236248249006149,-2.128286588111706,-2.3065383488217996,-2.2146207707167385,10.215051782961135,0.7700004577636719,0.5470970754026645,1.9429998397827184,0.31633925478578817,3.5696604247796486,1.1296695472842533,2.7563301322811835,-2.0353396960687764,96.79298540628211,17.73699739372249,0.8133302924984647,9,-1.152499675750736,-1.592499732971195,-2.4399995803833043,-2.407499790191654,1.1550006866455043,0,0.04485100280727483,1.4285762942779292,16.229999542236328,1.05881362968284,16.059999465942386,-1.1739076351513535,16.010000228881836,0.04485100280727483
5084,2010-09-21,17.045000076293945,17.184999465942386,16.799999237060547,17.024999618530273,1626800.0,0.00590146847274764,1.5666747199368931,0.033334075079552085,90.27027904769686,72.10619204296408,-1.5101064107875537,-2.1669035467857043,-2.375722736244466,-2.3197574283364872,11.628869833707416,0.3850002288818395,0.597083845408541,1.933500194549561,0.07078837265166271,3.7962120164474573,1.002144283600611,2.864856105498509,-1.8008856773393713,89.7810655953954,4.405512694493908,0.9313559109489483,9,-1.1375002861022931,-1.6000003814697248,-2.5512499809265137,-2.507500171661377,0.9050006866455078,1,0.010266895645482332,1.0281642466655025,16.944999694824222,1.4285762942779292,16.229999542236328,1.05881362968284,16.059999465942386,0.010266895645482332
5085,2010-09-22,17.024999618530273,17.260000228881836,16.920000076293945,17.075000762939453,1020600.0,-0.001173391473989427,-1.6153834867769505,-2.5,88.4322638632608,75.92751012540528,-1.2456404675570134,-2.047500620373013,-2.3378820684852144,-2.3123267443494537,13.210012368431817,0.3400001525878906,0.6277542309506288,1.7837497711181634,-0.2341381983521842,3.801637740588511,0.7748057863829914,2.792693755853337,-1.4315259075178925,82.33078016299946,-2.417557450345214,1.0089439847351738,9,-1.049999713897705,-1.4649996757507324,-2.588749647140503,-2.487499713897705,0.8500003814697266,2,0.04023491813749103,1.5666747199368931,17.045000076293945,1.0281642466655025,16.944999694824222,1.4285762942779292,16.229999542236328,0.04023491813749103
5086,2010-09-23,17.010000228881836,17.305000305175778,16.850000381469727,16.875,752800.0,-0.0008810214381509418,-3.9189322940830396,-2.699942780850658,86.9205440744447,79.73131451821097,-0.9775821772245692,-1.9211052420557877,-2.302431098642465,-2.3069185180962695,14.250918061699947,0.45499992370605113,0.7567429683143327,1.6355003833770745,-0.482666385272843,3.753667152026992,0.576416999052114,2.6945837677020332,-1.0832212142955644,78.06691318020206,-4.686282183158141,1.0590833843249587,9,-0.8650002479553258,-1.4275002479553258,-2.5737502574920654,-2.4725003242492676,0.9099998474121094,3,0.053497932696496386,-1.6153834867769505,17.024999618530273,1.5666747199368931,17.045000076293945,1.0281642466655025,16.944999694824222,0.053497932696496386
5087,2010-09-24,17.385000228881836,17.434999465942386,17.155000686645508,17.194999694824222,854000.0,0.02204585508254575,-1.0740761671976922,1.4074089772389853,87.59812966020444,83.1077697144232,-1.0866991880375032,-2.152051241687813,-2.651877931815104,-2.67777043491251,15.686444640762822,0.4249992370605504,0.9141427243986993,1.8490003585815433,-0.36790980938799933,4.065910526551086,0.7405452745967729,2.9574554425663138,-1.1825769561776625,95.67105715116097,14.369345380420484,1.1084550839847713,9,-1.0250005722045898,-1.7375006675720215,-2.9487502574920654,-2.8475003242492676,0.3600006103515625,4,0.03364964491060474,-3.9189322940830396,17.010000228881836,-1.6153834867769505,17.024999618530273,1.5666747199368931,17.045000076293945,0.03364964491060474
5088,2010-09-27,17.264999389648438,17.434999465942386,17.204999923706055,17.334999084472653,1021400.0,-0.006902550339576097,-1.4210653121047616,-0.3684184108818835,93.46731629392971,85.49501547291047,-0.7386822432275046,-1.9015366463280898,-2.4839801832459187,-2.5505249248937254,16.947890305494166,0.22999954223633168,1.0678681376978698,1.5842495441436775,-0.6894264989787935,3.8579255872661466,0.447411522582442,2.721087565704913,-0.8160608782966214,73.22834409157633,-8.982748447192705,1.1368380215612348,9,-0.6399998664855957,-1.617499828338623,-2.828749418258667,-2.727499485015869,0.5250015258789062,0,0.05039101476916508,-1.0740761671976922,17.385000228881836,-3.9189322940830396,17.010000228881836,-1.6153834867769505,17.024999618530273,0.05039101476916508
5089,2010-09-28,17.5,17.5,17.055000305175778,17.295000076293945,999600.0,0.013611388280295067,3.341462053052259,-2.9285831062671788,95.1257665004335,87.76824962501816,-0.8086801357841615,-1.9685022797619531,-2.6691387216234297,-2.7673403402928116,18.18208111595579,0.4449996948242223,1.234582956267369,1.6485001564025872,-0.6335006046127383,3.9305009174179126,0.5074997758949245,2.78950053691025,-0.8538492977300685,100.0,13.346047028141157,1.1410003805076623,9,-0.7849998474121094,-1.820000171661377,-3.070000171661377,-2.9574999809265137,1.1499996185302734,1,0.03428573608398433,-1.4210653121047616,17.264999389648438,-1.0740761671976922,17.385000228881836,-3.9189322940830396,17.010000228881836,0.03428573608398433
5090,2010-09-29,17.264999389648438,17.520000457763672,17.114999771118164,17.475000381469727,1302200.0,-0.013428606305803559,1.6999942779759294,-1.0243954632998074,88.19966608436305,88.74114754793426,-0.42123377962549213,-1.5615343788665594,-2.3832589068459846,-2.509668086668082,19.16946642381027,0.4050006866455078,1.3673663483825713,1.2534995555877693,-0.9484208184834273,3.455419929658966,0.1525393685521692,2.3544597426233675,-0.448078827832493,61.9401434212137,-27.418475035609553,1.1009601870355987,9,-0.5249991416931152,-1.5749993324279785,-2.7912495136260986,-2.722499370574951,1.7849998474121094,2,0.03967572531173791,3.341462053052259,17.5,-1.4210653121047616,17.264999389648438,-1.0740761671976922,17.385000228881836,0.03967572531173791
5091,2010-09-30,17.520000457763672,17.764999389648438,17.295000076293945,17.430000305175778,1735200.0,0.01476982780944236,-1.6111028694951892,-0.42857013106149683,88.32332499678064,89.76000549542745,-0.499926918464336,-1.6639980449677303,-2.587075970415171,-2.7509026790300553,20.931847035895245,0.5,1.4116912406206552,1.35750060081482,-0.8220732629153424,3.5370744645449843,0.2677136689497388,2.4472875326799013,-0.5624639167581833,65.49306368940819,-22.758081478521888,1.089786931865082,9,-0.4975004196166992,-1.70750093460083,-3.046250581741333,-2.9775004386901855,1.4349994659423793,3,0.020262530420141367,1.6999942779759294,17.264999389648438,3.341462053052259,17.5,-1.4210653121047616,17.264999389648438,0.020262530420141367
5092,2010-10-01,17.604999542236328,17.690000534057614,17.354999542236328,17.639999389648438,1100200.0,0.0048515457906275206,3.962899124046549,-0.3888865341414673,87.29638526670708,89.51485286531342,-0.4127789162087474,-1.6089978449940272,-2.6246508858946065,-2.8238963436838667,23.24860109636728,0.3350009918212855,1.4476322445813619,1.301249694824218,-0.8672104978156767,3.469709887464113,0.21701959850426888,2.3854797911441654,-0.48999977111816406,77.4647811650424,-11.260994634664783,1.0842300963199478,10,-0.32250022888183594,-1.7925000190734863,-3.1312496662139893,-3.062499523162842,1.2100009918212855,4,0.017892674935997332,-1.6111028694951892,17.520000457763672,1.6999942779759294,17.264999389648438,3.341462053052259,17.5,0.017892674935997332
5093,2010-10-04,17.469999313354492,17.75,17.209999084472653,17.59000015258789,1025000.0,-0.007668289258284555,1.4545466367849238,3.428610354223433,79.92348002154608,88.36520852907444,-0.2184479929277714,-1.347777201629114,-2.4566797040092734,-2.688730834395301,25.21865932433325,0.5400009155273473,1.4705875217559043,1.0422494888305671,-1.0932756802001506,3.177774657861283,-0.025513095684789988,2.110012073345926,0.2950000762939453,58.45063990285963,-27.97053603760245,1.0677625845153582,10,-0.16249942779541016,-1.6574997901916504,-2.9962494373321533,-2.927499294281006,0.9700012207031214,0,0.01574135871137039,3.962899124046549,17.604999542236328,-1.6111028694951892,17.520000457763672,1.6999942779759294,17.264999389648438,0.01574135871137039
5094,2010-10-05,17.81999969482422,18.049999237060547,17.540000915527347,17.6299991607666,1151800.0,0.020034367213865867,-1.7567698533392095,-1.5833267106413416,81.64331945060405,87.61088137211257,-0.49947926622959216,-1.52803048266518,-2.784758912540987,-3.034054118566905,27.773854932200848,0.5799999237060547,1.500957846327296,1.2347498893737807,-0.8179644853551515,3.287464264102713,0.2083927020093128,2.261107076738247,-0.610000610351566,75.40110442688731,-9.38295989046739,1.0263571873644661,10,-0.36999988555908203,-1.8650002479553223,-3.278749704360962,-3.2774996757507324,0.5550003051757812,1,-0.0016834332104723737,1.4545466367849238,17.469999313354492,3.962899124046549,17.604999542236328,-1.6111028694951892,17.520000457763672,-0.0016834332104723737
5095,2010-10-06,17.364999771118164,17.8700008392334,17.219999313354492,17.790000915527344,1514400.0,-0.025533105022342295,1.2222236712975492,-2.2368418410881894,69.9846711243473,85.72911771099064,0.00985831009531779,-0.9039725606844158,-2.3047747006846073,-2.5687523300328508,30.05976773085326,0.6500015258789062,1.4089651545599722,0.6429999828338637,-1.2165851403195553,2.5025851059872846,-0.2867925787428476,1.5727925444105733,0.6849994659423828,18.45245934396336,-62.13196770709355,0.9297925615767103,10,0.1875,-1.4100003242492676,-2.8237497806549072,-2.8224997520446777,0.7649993896484375,2,0.07399941631726059,-1.7567698533392095,17.81999969482422,1.4545466367849238,17.469999313354492,3.962899124046549,17.604999542236328,0.07399941631726059
5096,2010-10-07,17.424999237060547,17.559999465942386,17.305000305175778,17.479999542236328,1694800.0,0.003455195320081428,1.3720835329394316,0.12941213429493365,68.93817293683084,83.65578918617135,0.016670218664334158,-0.7931711338745231,-2.3163333747661206,-2.626059862545487,32.52244127836412,0.25499916076660867,1.3018372915661587,0.5687494754791267,-1.0619554411319,2.1994543920901535,-0.24660298282638848,1.3841019337846419,0.625,25.59525161102842,-51.00867254854741,0.8153524583055134,10,0.1275005340576172,-1.2824997901916504,-2.91249942779541,-2.8824992179870605,0.625,3,0.09325681900426441,1.2222236712975492,17.364999771118164,-1.7567698533392095,17.81999969482422,1.4545466367849238,17.469999313354492,0.09325681900426441
5097,2010-10-08,17.25,17.469999313354492,17.174999237060547,17.469999313354492,1169800.0,-0.010042998262424496,1.6818272456932801,3.99996532112637,55.831742053691585,79.47405871503378,0.19054350342940296,-0.4614744056895397,-2.0850626920721016,-2.443530969412574,34.7464004544382,0.2950000762939453,1.2184357264004433,0.27925024032592916,-1.0917474171174497,1.6502478977693062,-0.4062485883957585,0.9647490690476168,0.7833992385864263,8.571515764508929,-62.773773349819905,0.6854988287216889,10,0.30249977111816406,-1.0200004577636719,-2.815000057220459,-2.7074999809265137,0.9400005340576136,4,0.09884057528730739,1.3720835329394316,17.424999237060547,1.2222236712975492,17.364999771118164,-1.7567698533392095,17.81999969482422,0.09884057528730739
5098,2010-10-11,17.079999923706055,17.309999465942386,16.979999542236328,17.280000686645508,1167400.0,-0.009855076886605474,1.5384773390847182,0.9090972143953252,50.651765912678286,74.5325030941721,0.3705041619336171,-0.16070452116454703,-1.861218292778016,-2.2645980927670752,35.878291785301805,0.32999992370605824,1.1492735392479716,0.021000146865844727,-1.1069164113507064,1.1489167050823976,-0.5429581322424326,0.5849584259741221,0.9190633148193363,9.34583270943407,-57.20265366393357,0.5639582791082763,10,0.4349994659423828,-0.7625002861022949,-2.6912500858306885,-2.5425000190734863,0.9050006866455078,0,0.10158083244154348,1.6818272456932801,17.25,1.3720835329394316,17.424999237060547,1.2222236712975492,17.364999771118164,0.10158083244154348
5099,2010-10-12,17.444999694824222,17.584999084472653,16.975000381469727,17.065000534057614,1792600.0,0.021370010114084792,-1.1785688740842037,-1.8999885559518943,56.930692757679324,71.05817272454057,-0.00348427360089687,-0.42627096127575825,-2.172502676668934,-2.6052790254668956,36.5123686206137,0.6099987030029261,1.0483237420338156,0.30899991989135955,-0.690118608689481,1.3081184484722002,-0.19055934439905897,0.8085591841817781,0.49291972192382616,52.51386290112946,-11.54098095683851,0.4995592642904201,10,0.06750011444091442,-1.1275000572204625,-3.053749799728397,-2.907499790191654,0.5300006866455043,1,0.057036449219806995,1.5384773390847182,17.079999923706055,1.6818272456932801,17.25,1.3720835329394316,17.424999237060547,0.057036449219806995
5100,2010-10-13,17.604999542236328,17.860000610351562,17.424999237060547,17.594999313354492,881400.0,0.009171673844143191,-1.4857194238723495,0.026316449914419598,59.37006454946039,67.84114378594943,-0.12313179913806849,-0.48554479820182905,-2.282912780975469,-2.7413794744658766,37.15355725748098,0.4350013732910156,0.9447107151659218,0.3892498016357422,-0.47726340180761895,1.2557630050791033,-0.04400680008593838,0.8225064033574228,0.2558863516894547,71.18632743887326,8.536104523332241,0.43325660172168134,10,-0.0924997329711914,-1.2874999046325684,-3.213749647140503,-3.0674996376037598,0.970001220703125,2,0.04373760169185781,-1.1785688740842037,17.444999694824222,1.5384773390847182,17.079999923706055,1.6818272456932801,17.25,0.04373760169185781
5101,2010-10-14,17.399999618530273,17.790000915527344,17.28499984741211,17.530000686645508,612600.0,-0.011644415168216127,-1.8055567329292588,-12.999809269502194,50.24957378231225,63.72483139879445,0.07046617384278164,-0.18446580124890843,-2.028232089200902,-2.5086394378271155,37.62628726945447,0.5050010681152344,0.7970822476812778,0.11724987030029155,-0.559417454550104,0.7939171951506871,-0.22108379212490448,0.45558353272548757,0.46000099182128906,48.02250024245951,-10.01909707192597,0.33833366242519713,10,0.11250019073486328,-1.059999942779541,-3.0087497234344482,-2.862499713897705,1.0450000762939453,3,0.04195399760002916,-1.4857194238723495,17.604999542236328,-1.1785688740842037,17.444999694824222,1.5384773390847182,17.079999923706055,0.04195399760002916
5102,2010-10-15,17.579999923706055,17.704999923706055,17.28499984741211,17.530000686645508,524400.0,0.010344845351840659,1.8000076294139338,-0.3846063558202999,55.13867013329036,60.9709636334327,-0.1267861780832824,-0.2720920721722706,-2.16043259712632,-2.6578947554372743,37.83219721455637,0.4200000762939453,0.6882048261143758,0.2297501564025879,-0.2435080449773359,0.7030083577825117,-0.006878944287372235,0.466379257092548,0.2800006866455078,68.36151251629867,11.735276070920321,0.23662910068996124,10,-0.06750011444091797,-1.2100005149841309,-3.1887500286102295,-3.0425000190734863,0.7749996185302734,4,0.02673488711002281,-1.8055567329292588,17.399999618530273,-1.4857194238723495,17.604999542236328,-1.1785688740842037,17.444999694824222,0.02673488711002281
5103,2010-10-18,17.704999923706055,17.950000762939453,17.524999618530273,17.674999237060547,834000.0,0.00711035270435012,-1.5757651070716412,0.600022888532845,53.46869592214661,57.84044990804855,-0.2402059623033601,-0.35546002815114264,-2.236161889707301,-2.752787328317698,37.30840488845239,0.4250011444091797,0.5572161028134488,0.3167501449584975,-0.14130370832256034,0.7748039982395554,0.08772321831796859,0.5457770715990264,-0.7299995422363281,74.87171862803977,22.751628301038906,0.22902692664052912,10,-0.24249935150146484,-1.1875004768371582,-3.3137500286102295,-3.1675000190734863,0.4400005340576172,0,0.027393426288704337,1.8000076294139338,17.579999923706055,-1.8055567329292588,17.399999618530273,-1.4857194238723495,17.604999542236328,0.027393426288704337
5104,2010-10-19,17.219999313354492,17.584999084472653,17.075000762939453,17.424999237060547,658800.0,-0.02739342628870456,-1.0606116653372801,-6.833174391251828,49.297970711932024,55.541927640002406,0.16844827299843956,0.1510686719118972,-1.7100566264026522,-2.2500136819985705,36.115306034057284,0.6299991607666016,0.41885061447261407,-0.17700042724609233,-0.6136310560687015,0.25963020157651684,-0.3953157416573987,0.04131488716521403,-0.22549892425537266,16.571262904575892,-32.88948414750979,0.21831531441130528,10,0.24250125885009766,-0.5524997711181641,-2.583749532699585,-2.682499408721924,1.5400009155273473,1,0.04442516419868814,-1.5757651070716412,17.704999923706055,1.8000076294139338,17.579999923706055,-1.8055567329292588,17.399999618530273,0.04442516419868814
5105,2010-10-20,17.709999084472656,17.71500015258789,17.270000457763672,17.319999694824222,847000.0,0.028455272395868203,1.2249899864578764,-1.902436755087023,52.76160904882038,53.74453165244569,-0.2988993013325292,-0.30038214970768706,-2.145156901715769,-2.7144205093506883,34.861306058004125,0.49500083923339844,0.3424454744626395,0.27874937057494975,-0.14220024227441286,0.6996989834243124,0.06827456415026845,0.48922417699963106,-0.6963886878967287,72.57123674665179,24.100025663694666,0.2104748064246821,10,-0.2474985122680664,-0.7774996757507324,-2.7549993991851807,-2.9474992752075195,1.1350002288818324,2,0.014963371580827056,-1.0606116653372801,17.219999313354492,-1.5757651070716412,17.704999923706055,1.8000076294139338,17.579999923706055,0.014963371580827056
5106,2010-10-21,17.920000076293945,18.0,17.709999084472656,17.75,928400.0,0.011857764126335102,-1.3199896241025992,0.435898313705548,54.41795914261883,53.58744466232649,-0.4819862981464631,-0.4624212744649725,-2.2849193946161233,-2.8933558000827215,33.91449540286819,0.29000091552734375,0.22535712867023605,0.44325037002563406,0.017323753995786006,0.8691769860554821,0.23028706201071003,0.6562136780405581,-0.8876618723907477,91.35135246594606,44.624798300458906,0.21296330801492433,10,-0.43249988555908203,-0.9300003051757812,-2.8587498664855975,-3.034999847412111,0.8449993133544957,3,0.03655137744736936,1.2249899864578764,17.709999084472656,-1.0606116653372801,17.219999313354492,-1.5757651070716412,17.704999923706055,0.03655137744736936
5107,2010-10-22,17.969999313354492,18.075000762939453,17.81999969482422,17.915000915527344,594600.0,0.002790135984803266,-1.0816342418509781,0.3235198420267253,57.18390899095764,54.31323833769087,-0.4683668834327328,-0.4915486736950001,-2.2570093599637566,-2.917830563709252,32.80915368754152,0.2550010681152344,0.17155863585755782,0.4639996528625474,-0.012717200648250326,0.9407165063733451,0.22564122610714676,0.702358079617948,-0.8989546376074209,89.4998550415039,42.428135991340426,0.2383584267553991,10,-0.44499874114990234,-0.9524989128112793,-2.8449995517730713,-3.064999580383301,0.6500015258789062,4,0.02643296603337797,-1.3199896241025992,17.920000076293945,1.2249899864578764,17.709999084472656,-1.0606116653372801,17.219999313354492,0.02643296603337797
5108,2010-10-25,18.13500022888184,18.2450008392334,17.954999923706055,18.024999618530273,522200.0,0.009182021248310468,-1.32000732421875,2.000069360152657,54.77997764436955,54.07426999176756,-0.5229744787468498,-0.6198072549137557,-2.335258102562019,-3.058722982962763,31.741654744900732,0.29000091552734375,0.12389867038564617,0.5855005264282269,0.046652717824532175,1.1243483350319217,0.3160766221263813,0.8549244307300725,-1.0037181879032246,90.59823904456542,45.163931348653875,0.26942390430184693,10,-0.4749994277954137,-0.8724994659423864,-2.912500619888309,-3.1325006484985387,0.8549995422363246,0,0.012131199921581404,-1.0816342418509781,17.969999313354492,-1.3199896241025992,17.920000076293945,1.2249899864578764,17.709999084472656,0.012131199921581404
5109,2010-10-26,18.100000381469727,18.25,17.8799991607666,18.010000228881836,711000.0,-0.0019299612335472727,-1.114276683632876,0.8181786655569163,62.78261931046192,54.45344274298996,-0.4305710061584982,-0.5666021153195544,-2.212607690768518,-2.991190660478045,31.005642585809895,0.37000083923339844,0.14568944838416087,0.520500659942627,-0.07098210096500068,1.1119834208502546,0.22475927948881136,0.8162420403964425,-0.8796208366307283,84.69390932693918,34.365794064760614,0.2957413804538143,10,-0.4375,-0.5750007629394531,-2.5275003910064697,-2.747500419616699,1.3199996948242188,1,0.0024861920080407884,-1.32000732421875,18.13500022888184,-1.0816342418509781,17.969999313354492,-1.3199896241025992,17.920000076293945,0.0024861920080407884
5110,2010-10-27,17.950000762939453,18.11000061035156,17.81999969482422,17.94499969482422,1313400.0,-0.008287271567344212,-1.2745074573279,0.05556732929258679,58.85331364014731,55.409413838304964,-0.25310291226961823,-0.3822508477914468,-1.9974598903872032,-2.8031330128851977,30.139804064831033,0.2900009155273402,0.19872955408429505,0.336250972747802,-0.25787740909132495,0.930379354586929,0.03918678182823854,0.6333151636673655,-0.626659172584354,44.44467991918507,-8.639700813354125,0.2970641909195635,10,-0.28750038146972656,-0.40000057220458984,-2.273751020431517,-2.5050010681152326,2.064998626708988,2,0.04512531651891383,-1.114276683632876,18.100000381469727,-1.32000732421875,18.13500022888184,-1.0816342418509781,17.969999313354492,0.04512531651891383
5111,2010-10-28,17.875,18.075000762939453,17.735000610351562,18.0,456400.0,-0.004178315306498703,1.472714662227771,-24.994660564454616,60.9074979728191,56.0503947093637,-0.11581695629138267,-0.294383986358568,-1.8553885377245933,-2.689165938409637,28.80686451102964,0.3400001525878906,0.20325745584329624,0.2435002326965332,-0.3599734030686008,0.8469738684616672,-0.05823658518603381,0.5452370505791002,-0.4589925686804115,27.18437972208231,-30.228083365502062,0.30173681788256657,10,-0.21249961853027344,-0.3249998092651367,-2.1075000762939453,-2.3924999237060547,2.049999237060547,3,0.05426569585199936,-1.2745074573279,17.950000762939453,-1.114276683632876,18.100000381469727,-1.32000732421875,18.13500022888184,0.05426569585199936
5112,2010-10-29,17.920000076293945,18.024999618530273,17.760000228881836,17.795000076293945,605600.0,0.002517486785675205,-1.717946711530185,-1.0,65.32846054784028,57.36814633444078,-0.12015127696212247,-0.33157504054568676,-1.8293168178662818,-2.701328477480814,27.40189124744105,0.2649993896484375,0.18750667635861262,0.27275028228759624,-0.34410523053756137,0.8896057951127538,-0.03567747412498079,0.5811780387001733,-0.4205933881063153,35.9222689698083,-26.43139895645023,0.30842775641257797,10,-0.25749969482421875,-0.30749988555908203,-2.056250095367435,-2.414999961853029,2.239999771118164,4,0.04715397933911447,1.472714662227771,17.875,-1.2745074573279,17.950000762939453,-1.114276683632876,18.100000381469727,0.04715397933911447
5113,2010-11-01,17.7450008392334,18.084999084472656,17.6200008392334,18.0,946800.0,-0.009765582383676974,1.1882407852042671,-2.0399932861328125,55.88237274063429,58.09974655985215,0.06830142483611823,-0.14220811219369267,-1.5936465203751418,-2.5038360597281724,26.257721018922275,0.4649982452392578,0.22097767528514467,0.08400096893310405,-0.5284629384164816,0.6964648762826897,-0.2222309847416888,0.3902329226078969,-0.17053481986453178,19.841296272188096,-41.94948259345897,0.3062319536747934,11,0.0149993896484375,-0.13250064849853516,-1.7412512302398682,-2.175001144409178,2.594999313354492,0,0.049309662362225115,-1.717946711530185,17.920000076293945,1.472714662227771,17.875,-1.2745074573279,17.950000762939453,0.049309662362225115
5114,2010-11-02,17.790000915527344,18.07999992370605,17.700000762939453,17.829999923706055,976800.0,0.002535929792375713,-2.4545486071976303,0.1568593718444496,53.79879402369653,58.214989334838386,0.1258986119357708,-0.19981549925487485,-1.5778135970435372,-2.529046368795175,24.62266892313402,0.379999160766598,0.22620879643631753,0.13050098419189382,-0.48046847989322927,0.7414704482770169,-0.17498374785066773,0.43598571623445537,-0.1700000762939453,34.69390932693942,-24.838146726220515,0.3054847320425619,11,0.14499950408935547,-0.17750072479248047,-1.6537513732910156,-2.2200012207031232,2.7199993133544957,1,0.06745355783222284,1.1882407852042671,17.7450008392334,-1.717946711530185,17.920000076293945,1.472714662227771,17.875,0.06745355783222284
5115,2010-11-03,18.649999618530273,18.81999969482422,18.15999984741211,18.315000534057614,2968600.0,0.048341689642765084,-1.0465097023355394,-8.375184778980586,70.22653621801791,59.9714978987716,-0.6556916124808474,-1.0104136602511957,-2.352030703811593,-3.3604609298884753,24.39121719896319,1.029998779296875,0.25235090176929376,0.926249694824218,0.1885583367012984,1.6639410529471377,0.5574040157627564,1.2950953738856796,-1.029998779296875,85.83331346509947,23.81903915388955,0.36884567906146015,11,-0.42999935150146484,-0.7524995803833008,-2.4524996280670166,-3.047499656677246,1.9799995422363281,2,0.04128688866023422,-2.4545486071976303,17.790000915527344,1.1882407852042671,17.7450008392334,-1.717946711530185,17.920000076293945,0.04128688866023422
5116,2010-11-04,19.049999237060547,19.06999969482422,18.825000762939453,18.825000762939453,1177000.0,0.021447701164178046,-1.1777830524566817,0.6716390717164975,72.2054312769499,61.64055593054853,-0.9817898743186646,-1.3517344454754792,-2.6570918403805877,-3.735407592299495,24.27773826219389,0.4200000762939453,0.3475530443442345,1.2449993133544908,0.3133850287375459,2.1766135979714356,0.7791921710460201,1.7108064556629614,-1.3499984741210938,98.62065699662071,35.86392745589563,0.46580714230847176,11,-0.7049989700317383,-1.0274991989135742,-2.8349990844726562,-3.4374990463256836,1.7800006866455043,3,0.05065617801761113,-1.0465097023355394,18.649999618530273,-2.4545486071976303,17.790000915527344,1.1882407852042671,17.7450008392334,0.05065617801761113
5117,2010-11-05,18.95499992370605,19.09499931335449,18.725000381469727,18.94499969482422,1261800.0,-0.0049868407957560645,1.5517254987076405,0.044445763114154636,69.05488514035288,63.22665676343556,-0.8184425347930748,-1.1831101498781074,-2.4601752973246285,-3.616212244408686,24.445279476574683,0.3699989318847621,0.39816208129440867,1.0647500038146944,0.03962629570808929,2.0898737119212996,0.5521881497613919,1.577311857867997,-1.063199310302732,90.508506137143,28.074539439603207,0.5125618540533028,11,-0.5974998474121058,-0.9200000762939418,-2.537500143051144,-3.220000267028805,1.4249992370605504,4,0.051173796742745914,-1.1777830524566817,19.049999237060547,-1.0465097023355394,18.649999618530273,-2.4545486071976303,17.790000915527344,0.051173796742745914
5118,2010-11-08,18.815000534057614,18.924999237060547,18.684999465942386,18.809999465942386,754600.0,-0.007385881836556862,1.133345766505004,0.5000953652483704,77.17210472684908,64.82548847636747,-0.6390435046954046,-0.9554507455054058,-2.2247153285732857,-3.4514675713857255,25.147754846182934,0.27000045776366477,0.42729644126079336,0.8380005836486788,-0.1920551855688828,1.8680563528662404,0.322972699039898,1.3530284682574596,-0.7306881286621056,79.92838206078633,11.210062218772308,0.5150278846087816,11,-0.4575004577636683,-0.7800006866455043,-2.2675011157989466,-3.0800008773803675,1.0799999237060582,0,0.07148547835116292,1.5517254987076405,18.95499992370605,-1.1777830524566817,19.049999237060547,-1.0465097023355394,18.649999618530273,0.07148547835116292
5119,2010-11-09,18.440000534057614,18.86000061035156,18.299999237060547,18.790000915527344,805400.0,-0.019930905626135975,1.2857209586572447,-69.98512585822371,62.94329826830183,65.27993121282908,-0.23550882794408068,-0.529219064394912,-1.7474562892919927,-3.0565257521283353,24.98340537544807,0.5600013732910121,0.4355080659454451,0.4132505416870096,-0.6046590449897842,1.4311601283638034,-0.0957042516513873,0.9222053350254065,-0.19397822338866888,29.946614607238686,-36.70285068183216,0.5089547933383962,11,-0.08250045776366832,-0.40500068664550426,-1.8800008296966517,-2.7050008773803675,1.3799991607666051,1,0.103036852684526,1.133345766505004,18.815000534057614,1.5517254987076405,18.95499992370605,-1.1777830524566817,19.049999237060547,0.103036852684526
5120,2010-11-10,18.375,18.375,18.0,18.31999969482422,765600.0,-0.0035249746298846585,12.636287973366626,-0.15714355780077333,58.50467996084047,65.01295143372035,-0.11609040745844368,-0.4253839148673677,-1.5781988947892636,-2.971519422974879,24.083238089861744,0.44000053405761363,0.44302254094406734,0.3097499847412095,-0.6992019719636424,1.3187019414460615,-0.19472599361121823,0.8142259630936373,0.7199993133544886,34.246596817599986,-28.068791737765416,0.5044759783524262,11,-0.017499923706054688,-0.3400001525878906,-1.6725003719329834,-2.497500419616699,1.6650009155273438,2,0.11619048864663073,1.2857209586572447,18.440000534057614,1.133345766505004,18.815000534057614,1.5517254987076405,18.95499992370605,0.11619048864663073
5121,2010-11-11,18.1299991607666,18.145000457763672,17.7450008392334,18.125,589200.0,-0.01333337900589926,21.85597515121792,0.09089332778471355,52.78745482506218,63.619506353411666,0.18873331624135048,-0.1295303141355788,-1.2436620848599524,-2.7050199372895314,23.335689813651847,0.6299991607666016,0.4217653428865127,0.028249168395994673,-0.9309625295344581,0.9874608663264475,-0.45135668056922995,0.5078550173612193,0.9431001663207965,28.51842642147091,-29.104239481030074,0.4796058489652261,11,0.22750091552734375,-0.09499931335449219,-1.3762495517730713,-2.252499580383301,1.8550014495849574,3,0.1378930014188866,12.636287973366626,18.375,1.2857209586572447,18.440000534057614,1.133345766505004,18.815000534057614,0.1378930014188866
5122,2010-11-12,18.049999237060547,18.190000534057614,17.934999465942386,18.049999237060547,553400.0,-0.004412571837243973,-1.2174050055562073,0.0,48.47394874878516,62.7963481320951,0.3230891482667104,-0.013190097340320506,-1.082236368103601,-2.598898319047132,22.581965794440574,0.25500106811522727,0.42353414898730435,-0.07525072097778462,-1.0031599356463552,0.852658493690786,-0.5392053283120681,0.3887038863564989,0.9699761505126929,25.84735694461731,-26.463822976246213,0.4639546073342849,11,0.3475008010864258,-0.0149993896484375,-1.2024996280670166,-2.172499656677246,2.090000152587894,4,0.15401666504991107,21.85597515121792,18.1299991607666,12.636287973366626,18.375,1.2857209586572447,18.440000534057614,0.15401666504991107
5123,2010-11-15,18.190000534057614,18.399999618530273,18.100000381469727,18.190000534057614,719600.0,0.00775630487061818,-2.3333192048490274,0.0,51.55709639438428,62.54727061772708,0.28256391915939005,-0.12120773855019351,-1.1442761859456105,-2.7080261912965486,21.521266461676287,0.35000038146972656,0.4303930818878037,0.04050054550170401,-0.8662745315597427,0.9472756225631507,-0.4128869930290193,0.49388808403242734,0.7789758715820341,39.910294723913175,-7.9616296308935475,0.4533875385307235,11,0.22999954223633168,-0.15500068664550426,-1.2987508773803675,-2.312500953674313,1.9499988555908274,0,0.12039574284830823,-1.2174050055562073,18.049999237060547,21.85597515121792,18.1299991607666,12.636287973366626,18.375,0.12039574284830823
5124,2010-11-16,17.985000610351562,18.21500015258789,17.809999465942386,18.03499984741211,945600.0,-0.011269924006996335,-1.0249957084819652,-100.0,50.59422497519475,60.365902701857834,0.5790240010369985,0.15182697548448232,-0.8517733783806172,-2.4778216067274634,21.429862675404372,0.40500068664550426,0.4178699075795578,-0.2027494430541985,-1.0026799838300775,0.5971810977216805,-0.6027147134421362,0.1972158273337392,0.9350167726318368,36.64125471742068,-11.182357227569533,0.3999652703879388,11,0.4349994659423828,0.049999237060546875,-1.0687510967254639,-2.1075010299682617,2.0900001525878906,1,0.10619959869852758,-2.3333192048490274,18.190000534057614,-1.2174050055562073,18.049999237060547,21.85597515121792,18.1299991607666,0.10619959869852758
5125,2010-11-17,17.975000381469727,18.11000061035156,17.889999389648438,18.0,975600.0,-0.0005560316120356568,-1.256404237213497,0.5,51.736118239755115,58.091534586613975,0.5399923018421866,0.19257162118820048,-0.7512928336486837,-2.4385868730917366,21.092563064615792,0.22000122070312145,0.4548883912514796,-0.22599973678588725,-1.001000895771142,0.5490014221993675,-0.6135003162785146,0.16150084270674014,0.8980163397636716,35.114499371010574,-14.68698999409829,0.3875005794926278,11,0.44499969482421875,0.1099996566772461,-1.0600006580352783,-2.097500801086426,2.190000534057617,2,0.10264251873154273,-1.0249957084819652,17.985000610351562,-2.3333192048490274,18.190000534057614,-1.2174050055562073,18.049999237060547,0.10264251873154273
5126,2010-11-18,18.575000762939453,18.65999984741211,18.104999542236328,18.104999542236328,1041000.0,0.03337971453331723,-1.3616972923836115,-18.800335698481728,59.53421817295409,57.033682701347445,-0.15027543088183393,-0.3750718571400924,-1.2555214945589697,-2.9973439105471,20.6328187784768,0.6849994659423828,0.5163038528536674,0.3412506103515618,-0.4390922895397935,1.121593510242917,-0.048920839594114085,0.7314220602972377,0.252895323013945,90.000112196928,36.85495433490895,0.39017144994567754,11,-0.24000072479248047,-0.49000072479248047,-1.6600010395050049,-2.6975011825561523,1.3899993896484375,3,0.07886945315829186,-1.256404237213497,17.975000381469727,-1.0249957084819652,17.985000610351562,-2.3333192048490274,18.190000534057614,0.07886945315829186
5127,2010-11-19,18.44499969482422,18.670000076293945,18.415000915527344,18.575000762939453,935600.0,-0.006998711320357565,-1.6842210934206034,-0.2765972988766963,60.32446294653183,55.161722503534406,-0.11200422229396167,-0.21888257855398763,-1.0363770754936006,-2.825478702088912,20.029491367658142,0.25499916076660156,0.44599728240099523,0.1874995231628418,-0.5879422242818677,0.9629412706075513,-0.20022135055951296,0.5752203968851965,0.33958058126037827,73.83718351342229,15.798567797564445,0.38772087372235425,11,-0.14249897003173828,-0.3599996566772461,-1.5187499523162842,-2.567500114440918,1.6350002288818324,4,0.0834915121174804,-1.3616972923836115,18.575000762939453,-1.256404237213497,17.975000381469727,-1.0249957084819652,17.985000610351562,0.0834915121174804
5128,2010-11-22,18.354999542236328,18.545000076293945,18.200000762939453,18.315000534057614,734400.0,-0.004879379456598443,-1.555564189690372,-0.3076821502978647,58.22413975001806,54.637371557058444,-0.10517780750100769,-0.11758415693475754,-0.867885886036678,-2.6916370114723733,18.93002723083394,0.3449993133544922,0.32331565845050037,0.08649940490722585,-0.6878664747331413,0.860865284547593,-0.3006835349129595,0.4736823447274112,0.38799755637421995,63.37205691879121,2.2821571432347767,0.3871829398201841,11,-0.14749908447265625,-0.26999950408935547,-1.4137499332427979,-2.4774999618530273,1.75,0,0.09724870018681742,-1.6842210934206034,18.44499969482422,-1.3616972923836115,18.575000762939453,-1.256404237213497,17.975000381469727,0.09724870018681742
5129,2010-11-23,18.145000457763672,18.209999084472656,17.899999618530273,18.09499931335449,940000.0,-0.011440974650499536,2.4444691695542065,1.2500596061227187,40.93359349050056,52.68502861590956,0.06545854170806464,0.10114482485156984,-0.5992380356241043,-2.441207014379696,17.774344666446606,0.4549999237060547,0.20702027416711744,-0.12574968338012837,-0.89831352188056,0.6468141551203033,-0.5120316026303442,0.26053223587008745,0.5580767904717909,32.69241585054225,-24.22382965947744,0.38628191925021627,11,0.0625,-0.06000041961669922,-1.1550004482269287,-2.267500877380371,1.8199996948242188,1,0.10994758233974977,-1.555564189690372,18.354999542236328,-1.6842210934206034,18.44499969482422,-1.3616972923836115,18.575000762939453,0.10994758233974977
5130,2010-11-24,18.76000022888184,18.8700008392334,18.2450008392334,18.2450008392334,908800.0,0.03389362114096994,-1.4271873425972563,10.29975205035219,45.166686269959655,51.838276554231506,-0.546674389982325,-0.4743822280944592,-1.1506184769278711,-3.0105916834920485,17.149234210423543,0.7250003814697266,0.08636936274845652,0.44875011444092294,-0.33781352833426226,1.2353137572161081,0.05546829305333034,0.8420319358285155,-1.014999389648441,88.65974516281301,35.489617659964,0.39328182138759216,11,-0.42000007629394887,-0.5775003433227575,-1.6950001716613805,-2.8825006484985387,1.5599994659423793,2,0.07009597643997423,2.4444691695542065,18.145000457763672,-1.555564189690372,18.354999542236328,-1.6842210934206034,18.44499969482422,0.07009597643997423
5131,2010-11-26,18.84499931335449,18.895000457763672,18.584999084472656,18.584999084472656,333000.0,0.004530867986973108,-1.3846238491728717,0.5048554116914951,48.16052594311638,51.803451798046076,-0.5806458623342259,-0.5090865139362357,-1.1713107134934972,-3.0564430334967447,16.76061748478724,0.3100013732910156,0.044946447705076054,0.48524923324584535,-0.30764955783204684,1.2781480243237375,0.08879983770689748,0.8816986287847932,-1.0774984741210893,94.9747635943999,44.605678998900764,0.39644939553894665,11,-0.4924993515014613,-0.4874992370605433,-1.6474993228912318,-2.967499732971188,1.159999847412113,4,0.07004519237299411,-1.4271873425972563,18.76000022888184,2.4444691695542065,18.145000457763672,-1.555564189690372,18.354999542236328,0.07004519237299411
5132,2010-11-29,18.76499938964844,18.799999237060547,18.415000915527344,18.68000030517578,1347000.0,-0.0042451539729881915,3.9677594014569797,0.32691926787222586,49.146738794335356,51.535634286929536,-0.4342200925175206,-0.38212737362871607,-1.0320881291319743,-2.9387203436946194,16.215859423844762,0.4299983978271449,0.02250931667779099,0.36299934387207244,-0.42124230608965263,1.1472409938337975,-0.029121481108788316,0.7551201688529332,-0.9523985656738319,86.93457703860928,38.639605604740964,0.3921208249808624,11,-0.4124994277954137,-0.40749931335449574,-1.5262494087219274,-2.8874998092651403,1.3649997711181605,0,0.06394888366484142,-1.3846238491728717,18.84499931335449,-1.4271873425972563,18.76000022888184,2.4444691695542065,18.145000457763672,0.06394888366484142
5133,2010-11-30,18.6200008392334,18.645000457763672,18.26000022888184,18.530000686645508,916600.0,-0.007727074613976814,4.500027247956353,1.058836729198412,53.33333804283489,51.83998018333399,-0.2478785860342967,-0.17730546438099282,-0.8513808894201702,-2.7583752737280243,15.957217486844117,0.5049991607666016,0.03416337907045275,0.17425079345703054,-0.5510819758854488,0.8995835627995099,-0.18841559121420914,0.5369171781282702,-0.7641040299072266,72.36187069529029,20.84765253166112,0.36266638467123935,11,-0.22750091552734375,-0.2625007629394531,-1.348750352859497,-2.7300004959106445,1.4649982452392578,1,0.07841025878991115,3.9677594014569797,18.76499938964844,-1.3846238491728717,18.84499931335449,-1.4271873425972563,18.76000022888184,0.07841025878991115
5134,2010-12-01,18.989999771118164,19.155000686645508,18.76499938964844,18.905000686645508,981000.0,0.019871048077782838,-1.1369835812004443,0.9444326707074132,60.23294414101059,52.78407195014016,-0.5144235237340027,-0.47726354193366305,-1.1838592806822525,-3.089239944795157,15.996107319927578,0.5349998474121094,0.07978981854402534,0.48424978256225515,-0.21057502744853807,1.1790745925730484,0.13683737755685854,0.8316621875676518,-1.0925388158544926,81.86802822038055,27.005916122695766,0.3474124050053967,12,-0.46249961853027344,-0.6024990081787109,-1.5287489891052246,-3.0149993896484375,1.0599994659423828,2,0.058715101872405695,4.500027247956353,18.6200008392334,3.9677594014569797,18.76499938964844,-1.3846238491728717,18.84499931335449,0.058715101872405695
5135,2010-12-02,19.420000076293945,19.450000762939453,18.93000030517578,18.93000030517578,749600.0,0.022643512920403897,-1.1224518394245253,5.7647652813930526,70.21945879108733,53.97132090771052,-0.8022613048511715,-0.8923719510823602,-1.5699240386731041,-3.4838346257215047,14.781384422314758,0.5200004577636719,0.11996001856858385,0.8757500648498535,0.07068551224820396,1.680814617451503,0.47321778854902874,1.2782823411506783,-1.4470867371473624,97.47893502675896,37.66172070491078,0.40253227630082544,12,-0.744999885559082,-0.8849992752075195,-1.8262500762939453,-3.442500114440918,0.9500007629394531,3,0.028063855517654224,-1.1369835812004443,18.989999771118164,4.500027247956353,18.6200008392334,3.9677594014569797,18.76499938964844,0.028063855517654224
5136,2010-12-03,20.01499938964844,20.174999237060547,19.09499931335449,19.30500030517578,1632400.0,0.030638481514776883,1.0970897158602777,1.4489784002397883,76.51823488045744,55.77062890036892,-1.3091911919349748,-1.4876412010779028,-2.1126844558902,-4.0384114448470285,13.451788317935003,1.0799999237060582,0.20129635418059166,1.422499370574954,0.40276022690641966,2.4422385142434884,0.9126297987406851,1.932368942409223,-1.9239190565984288,91.64491225693759,26.393472990123556,0.509869571834268,12,-0.9774999618530309,-1.1174993515014684,-2.408749103546146,-4.037499427795414,0.5050010681152308,4,0.0152385867837459,-1.1224518394245253,19.420000076293945,-1.1369835812004443,18.989999771118164,4.500027247956353,18.6200008392334,0.0152385867837459
5137,2010-12-06,19.924999237060547,20.20499992370605,19.790000915527344,19.905000686645508,1109800.0,-0.004496635290153539,-2.320017395152217,0.028167008736205142,73.73461269308993,57.49401478293246,-1.1031872584531506,-1.392646847603089,-1.9825033843385569,-3.9079420922399457,12.375796472339834,0.4149990081787074,0.28813373026914135,1.2839992523193366,0.11092630380478852,2.457072200833885,0.6974627780620644,1.870535726576609,-1.6255270136094815,85.6040755486694,16.438820768082977,0.5865364742572736,12,-0.8724994659423828,-1.0124988555908203,-2.318748950958252,-3.869999408721924,0.75,0,0.004015052786413786,1.0970897158602777,20.01499938964844,-1.1224518394245253,19.420000076293945,-1.1369835812004443,18.989999771118164,0.004015052786413786
5138,2010-12-07,20.15999984741211,20.43000030517578,20.0,20.0,1626800.0,0.011794259440394805,-4.375008940705243,8.000572246065808,79.51154244306419,61.78045355543952,-1.179231412715847,-1.6039524770563567,-2.169895327008952,-4.08919978283209,11.458402035605896,0.5050010681152344,0.3098327520242101,1.4517498970031752,0.09659530018757678,2.8069044938187737,0.7741725985953778,2.1293271954109727,-1.6318642999304451,83.7837652072307,10.070515444366563,0.6775772984077991,12,-0.8224992752075195,-1.1349992752075195,-2.5224995613098145,-4.105000019073486,0.5450000762939418,1,-0.0014881293091556502,-2.320017395152217,19.924999237060547,1.0970897158602777,20.01499938964844,-1.1224518394245253,19.420000076293945,-0.0014881293091556502
5139,2010-12-08,20.34000015258789,20.459999084472656,20.174999237060547,20.26000022888184,878800.0,0.008928586633837998,-1.2799813844193693,0.4999999999999778,80.67446461853746,65.72576226083706,-1.1344240965385914,-1.7226314039166368,-2.306789688771339,-4.214743064571554,11.642172048149552,0.2999992370605469,0.3497827350541982,1.53675022125244,0.005788366287276858,3.067712076217603,0.7712692937698584,2.3022311487350215,-1.5456035390290488,92.15692629899273,13.000995259707963,0.765480927482581,12,-0.9800004959106445,-1.260000228881836,-2.653749942779541,-4.285000324249268,1.350000381469723,2,-0.012536925575331925,-4.375008940705243,20.15999984741211,-2.320017395152217,19.924999237060547,1.0970897158602777,20.01499938964844,-0.012536925575331925
5140,2010-12-09,20.51000022888184,20.51499938964844,20.25,20.44499969482422,904800.0,0.0083579191257932,6.066758220797472,0.8125074505877828,78.24818940961251,69.06883597933663,-1.1511353739347214,-1.817674666140821,-2.423243723603786,-4.327387508570798,12.629845483324459,0.26499938964844105,0.4185965712797888,1.600000286102297,-0.09425920014885136,3.2942597723534455,0.7528705429767228,2.4471300292278713,-1.4491072199767885,99.6479464438024,20.960563198710076,0.847129743125574,12,-1.1225004196166992,-1.3800001144409215,-2.7362499237060582,-4.455000400543216,2.2150001525878906,3,-0.02242813196918092,-1.2799813844193693,20.34000015258789,-4.375008940705243,20.15999984741211,-2.320017395152217,19.924999237060547,-0.02242813196918092
5141,2010-12-10,20.6299991607666,20.6299991607666,20.3799991607666,20.5,927600.0,0.005850752342546617,2.846178675704623,1.9999706564158652,81.9912524344561,72.71822638379447,-1.107801669225033,-1.8348504724474175,-2.495418916888667,-4.390586952967311,14.31296601556959,0.25,0.5866234531887855,1.5949992179870591,-0.22144284054428454,3.411441276518403,0.6867781887213873,2.503220247252731,-1.307367003327741,100.0,19.84404067578157,0.9082210292656715,12,-1.1849994659423828,-1.4424991607666016,-2.571249008178711,-4.289999485015869,1.6500015258789062,4,-0.012602924484246159,6.066758220797472,20.51000022888184,-1.2799813844193693,20.34000015258789,-4.375008940705243,20.15999984741211,-0.012602924484246159
5142,2010-12-13,20.82999992370605,21.09499931335449,20.524999618530273,20.670000076293945,1254600.0,0.0096946568626044,-1.5333276819395425,1.23077600246487,85.10643018040562,76.24856995463567,-1.0997255172674336,-1.9140354626520732,-2.647026086776915,-4.53492268576645,16.166774878882972,0.5699996948242152,0.7155132111099078,1.6559999465942354,-0.2655028464453295,3.5775027396338004,0.695248550074453,2.616751343114018,-1.245894365601643,75.79912732213302,-6.212205504496453,0.9607513965197825,12,-0.9000005722045863,-1.4099998474121058,-2.6462497711181605,-4.365000247955319,0.17000007629394887,0,-0.014882355596630537,2.846178675704623,20.6299991607666,6.066758220797472,20.51000022888184,-1.2799813844193693,20.34000015258789,-0.014882355596630537
5143,2010-12-14,20.3799991607666,20.96500015258789,20.32999992370605,20.94499969482422,1147400.0,-0.021603493259129358,1.0991692807263789,-3.5312567055290107,79.68127752422441,78.4094958861039,-0.4177446777250502,-1.36135029293807,-2.148510881185622,-4.038174366386045,17.48838914456014,0.6350002288818395,0.8284371262886197,1.0964992523193366,-0.8384532753276446,3.031451779966318,0.12902298849584426,2.063975516142829,-0.49371485161217876,22.282598554976296,-63.242206711412614,0.9674762638234914,12,-0.36749935150146484,-0.9599990844726562,-2.183749198913574,-3.902499675750736,0.7300014495849574,1,0.014474979805781718,-1.5333276819395425,20.82999992370605,2.846178675704623,20.6299991607666,6.066758220797472,20.51000022888184,0.014474979805781718
5144,2010-12-15,19.895000457763672,20.5,19.88999938964844,20.32999992370605,1738000.0,-0.02379777835990282,-1.741565906158813,0.7699098314445473,65.61212308838614,77.89756969691486,0.23370524982280827,-0.7651521467512765,-1.6309164848040325,-3.5165976747607957,19.18061434077173,0.610000610351559,0.9436212669886501,0.5160005569458015,-1.3358618696813735,2.3678629835729765,-0.40993065636778425,1.4419317702593872,1.1999988555908168,0.4150264258814014,-81.21381387841686,0.9259312133135869,12,0.19999885559081676,-0.47500038146972656,-1.6987504959106445,-3.4175009727478063,1.4750003814697266,2,0.04071371939206414,1.0991692807263789,20.3799991607666,-1.5333276819395425,20.82999992370605,2.846178675704623,20.6299991607666,0.04071371939206414
5145,2010-12-16,19.81999969482422,20.024999618530273,19.674999237060547,19.915000915527344,2017200.0,-0.003769829666436908,1.2222343324250682,0.21839387893802384,63.44828819974087,76.44535339905747,0.4150610205948446,-0.5742854672313555,-1.5088512396771279,-3.4011717524020852,20.796323064869508,0.35000038146972656,1.0663013964056347,0.34874982833862234,-1.3889248834317165,2.086424540108961,-0.5200875275465471,1.2175871842237918,1.250899620056149,10.211299293878108,-66.8489230627728,0.8688373558851686,12,0.5649995803833008,-0.39999961853027344,-1.6237497329711914,-3.342500209808353,1.7800006866455078,3,0.09434918607600817,-1.741565906158813,19.895000457763672,1.0991692807263789,20.3799991607666,-1.5333276819395425,20.82999992370605,0.09434918607600817
5146,2010-12-17,20.040000915527344,20.114999771118164,19.725000381469727,19.88999938964844,2044800.0,0.011099960852197999,1.6000025431379779,-1.5789431416639523,66.9322939252582,75.68954020263172,0.2223630777140606,-0.715593989929566,-1.6801954351676258,-3.5680407719716456,21.417169749086302,0.3899993896484375,1.1518258045137273,0.4955010414123535,-1.2062375554024563,2.1972396382271633,-0.35536825699505314,1.3463703398197602,0.9750623962402329,25.70434217295359,-48.036978821327494,0.8508692984074057,12,0.3449983596801758,-0.6200008392333984,-1.8437509536743164,-3.562501430511478,2.1199989318847656,4,0.13398200315759468,1.2222343324250682,19.81999969482422,-1.741565906158813,19.895000457763672,1.0991692807263789,20.3799991607666,0.13398200315759468
5147,2010-12-20,19.98500061035156,20.155000686645508,19.895000457763672,20.040000915527344,803000.0,-0.0027445260809928484,-1.212762158301409,-0.3666649712629386,68.57141967417817,74.47397100608883,0.3204705446669429,-0.5684498649591809,-1.5705323990783064,-3.4552977213462093,22.07350222870094,0.26000022888183594,1.170191532591545,0.36350069046020295,-1.2666205714061967,1.9936219523266026,-0.45155994047299686,1.1785613213934027,0.9764601384277363,24.031097153468732,-47.82402890569607,0.8150606309332001,12,0.3999986648559606,-0.5325012207031214,-1.7887506484985316,-3.5075011253356934,2.4899997711181676,0,0.11483612740573124,1.6000025431379779,20.040000915527344,1.2222343324250682,19.81999969482422,-1.741565906158813,19.895000457763672,0.11483612740573124
5148,2010-12-21,20.13999938964844,20.274999618530273,20.030000686645508,20.059999465942386,566400.0,0.007755755544815779,-2.5000476845731816,-1.454535996670734,66.61848683351002,72.91219569664132,0.1814139613671557,-0.6143630066193957,-1.6624598719605217,-3.551864589578546,23.35477968263316,0.2899990081787145,1.1081053382401294,0.42924947738647745,-1.1013273028277766,1.9598262576007315,-0.33603891272064956,1.1945378674936045,0.7700028986621028,56.36360273548263,-13.637340177079096,0.7652883901071275,12,0.24499988555907848,-0.6875000000000036,-1.9237494468689,-3.4749999046325755,2.005001068115231,1,0.04270112395304149,-1.212762158301409,19.98500061035156,1.6000025431379779,20.040000915527344,1.2222343324250682,19.81999969482422,0.04270112395304149
5149,2010-12-22,20.13999938964844,20.30500030517578,20.075000762939453,20.200000762939453,1154400.0,0.0,-1.4210653121047243,-0.7500178814104412,61.88117409556761,71.09363843952524,0.16769531174017516,-0.4819491787559649,-1.6098550056595435,-3.4955538674857394,25.34414892485357,0.22999954223632812,1.0665905462599845,0.3294995307922406,-1.0208487909994197,1.679847852583901,-0.34567463010359134,1.0046736916880725,0.7206027766121039,73.80942289177838,6.983355865650736,0.6751741608958303,12,0.24499988555907848,-0.6875000000000036,-1.9124994277954137,-3.3874998092651403,2.9000015258789027,2,0.04816292205061723,-2.5000476845731816,20.13999938964844,-1.212762158301409,19.98500061035156,1.6000025431379779,20.040000915527344,0.04816292205061723
5150,2010-12-23,20.075000762939453,20.200000762939453,20.020000457763672,20.104999542236328,420800.0,-0.0032273400535650643,-1.5714441416893732,0.4999682115837285,51.20002746582024,67.67239122078793,0.18383210517312776,-0.33031835358938366,-1.497080266440765,-3.3775635819375474,26.2034074682533,0.18000030517578125,0.9772871942588317,0.19875087738036967,-1.0612652243331624,1.4587669790939017,-0.43125717347639636,0.8287589282371357,0.7381772861530926,60.34490129469526,-3.203704533595314,0.6300080508567658,12,0.3099985122680664,-0.5825014114379883,-1.8475008010864258,-3.2350010871887207,3.164999008178711,3,0.06450809599393148,-1.4210653121047243,20.13999938964844,-2.5000476845731816,20.13999938964844,-1.212762158301409,19.98500061035156,0.06450809599393148
5151,2010-12-27,20.165000915527344,20.209999084472656,19.795000076293945,19.950000762939453,417400.0,0.004483195475341706,1.7213362850674772,-7.1669633774160735,54.80003356933592,64.30501381955796,0.023395684537938166,-0.3334531526472233,-1.5306646855728232,-3.412792224492076,26.863116186954024,0.41499900817871094,0.8606477799522381,0.22275094985961985,-0.9447089055882394,1.390210805307479,-0.36097897786430977,0.8064808775835495,0.6026499810839212,72.54915160422908,11.3033645084098,0.5837299277239295,12,0.154998779296875,-0.6675014495849609,-1.9125008583068848,-3.3250012397766113,3.174999237060547,0,0.07116287630998386,-1.5714441416893732,20.075000762939453,-1.4210653121047243,20.13999938964844,-2.5000476845731816,20.13999938964844,0.07116287630998386
5152,2010-12-28,19.96500015258789,20.170000076293945,19.770000457763672,20.155000686645508,451200.0,-0.009918212440320318,2.6363715179941565,-0.8837227870335871,46.044631181472816,60.56760867036333,0.098109979364569,-0.04104630035368828,-1.2812118809407096,-3.1611018140270417,27.923300823462682,0.39999961853027344,0.7468759895796708,-0.03724985122680735,-1.064937137536841,0.9904374350832263,-0.5510934943818242,0.4765937919282095,0.7589446776413453,36.44855148416722,-21.039752581116353,0.5138436431550174,12,0.12249946594238281,-0.4675006866455078,-1.755000114440918,-3.125000476837158,2.950000762939453,1,0.10994238307279458,1.7213362850674772,20.165000915527344,-1.5714441416893732,20.075000762939453,-1.4210653121047243,20.13999938964844,0.10994238307279458
5153,2010-12-29,20.07999992370605,20.170000076293945,19.989999771118164,20.0,287200.0,0.005760068632068238,-2.5999923706345727,-0.42105104652911846,44.58332770400481,58.23107584987652,-0.07143170433765889,-0.04327722097939457,-1.34843344914254,-3.223697466247991,29.38399749229727,0.2049999237060547,0.6033958330802349,0.004749965667720346,-0.7907006425882273,0.800200573923668,-0.39297533846025345,0.40247526979569415,0.6019870827964375,57.943841936012234,4.640913439595181,0.39772530412797347,12,-0.09000015258788707,-0.5825004577636683,-1.8862495422363246,-3.217500209808346,3.8600006103515625,2,0.11927293161670716,2.6363715179941565,19.96500015258789,1.7213362850674772,20.165000915527344,-1.5714441416893732,20.075000762939453,0.11927293161670716
5154,2010-12-30,20.104999542236328,20.26499938964844,19.989999771118164,20.020000457763672,315600.0,0.001245000927552864,-2.793086211886082,1.0624895691772638,41.019937087075725,55.739036837358164,-0.0709739809686667,0.020595063132912372,-1.3087438725518297,-3.1973719582312725,30.096462017515346,0.274999618530277,0.41684588947035195,-0.026000404357908735,-0.6358284695835792,0.5838276608677617,-0.33091443697074396,0.2789136282549265,0.5367079534884844,67.67672875517249,19.40019954603116,0.3049140326128357,12,-0.08999919891357422,-0.6075000762939453,-1.9587492942810059,-3.2125000953674316,3.9200000762939453,3,0.10146734453993567,-2.5999923706345727,20.07999992370605,2.6363715179941565,19.96500015258789,1.7213362850674772,20.165000915527344,0.10146734453993567
5155,2010-12-31,19.96500015258789,20.28499984741211,19.96500015258789,20.049999237060547,644400.0,-0.006963411730218083,-6.529485683511354,-1.0,35.38463473219568,52.23374137146234,0.10253992455200844,0.21451633926905345,-1.120144915812471,-3.002747869509072,30.372253801604575,0.31999969482421875,0.2649555688025558,-0.19324979782104634,-0.7110716815011067,0.324572085859014,-0.4521607396610783,0.0656611440189856,0.638039012790351,37.864063287013714,-3.709937499673728,0.25891094184003094,12,0.07250022888183594,-0.2950000762939453,-1.8187499046325684,-2.925000667572025,3.684999465942383,4,0.1540195712215342,-2.793086211886082,20.104999542236328,-2.5999923706345727,20.07999992370605,2.6363715179941565,19.96500015258789,0.1540195712215342
5156,2011-01-03,20.31999969482422,20.6200008392334,20.05500030517578,20.075000762939453,808000.0,0.01778109389046567,-2.964918151276251,-2.882371420877839,39.506161211096654,49.00426820889772,-0.23307528863584537,-0.12275549990930301,-1.4281877428725167,-3.2946758260616065,29.9585341464508,0.6550006866455078,0.2216453637118434,0.14649972915649556,-0.3715235659176912,0.6645230242306823,-0.11251191838059782,0.40551137669358894,-0.6450004577636719,64.70576355619383,26.326625056712288,0.25901164753709405,1,-0.1249990463256836,-0.6424999237060547,-2.0587496757507324,-3.130000114440918,3.3500003814697266,0,0.14370079331436747,-6.529485683511354,19.96500015258789,-2.793086211886082,20.104999542236328,-2.5999923706345727,20.07999992370605,0.14370079331436747
5157,2011-01-04,20.0049991607666,20.325000762939453,19.700000762939453,20.325000762939453,898000.0,-0.015501995019116643,2.9062304423238543,-1.3061346827559361,41.830058841128995,46.249998431966496,0.09505658159294228,0.20927538560793835,-1.0705345530790638,-2.9150008650193477,29.140088679134113,0.625,0.18627994762106326,-0.17250080108642507,-0.6836344322657375,0.33863283009288736,-0.4280676166760813,0.08306601450323114,-0.31109989166259666,33.15199701458499,-6.963208351464118,0.25556681558965544,1,0.15500164031982422,-0.3274993896484375,-1.6499991416931152,-2.549999713897705,3.840000152587887,1,0.1667083794915536,-2.964918151276251,20.31999969482422,-6.529485683511354,19.96500015258789,-2.793086211886082,20.104999542236328,0.1667083794915536
5158,2011-01-05,20.1299991607666,20.23500061035156,19.8700008392334,20.03499984741211,622800.0,0.006248438152656632,1.3934237597633978,-0.29687136786014434,56.072319583005125,45.60457015279289,-0.0352142869393397,0.08633922618961165,-1.1558692675540172,-2.971308402646251,28.01993607482124,0.3649997711181605,0.11778192404992183,-0.0460007667541511,-0.5575265787119292,0.46552504520362703,-0.3017636727330384,0.2097621392247362,-0.42999839782714844,46.73895240958235,1.5357668600926857,0.25576290597888823,1,0.03000164031982422,-0.4524993896484375,-1.7749991416931152,-2.6174993515014684,3.960000991821289,2,0.13835081325729592,2.9062304423238543,20.0049991607666,-2.964918151276251,20.31999969482422,-6.529485683511354,19.96500015258789,0.13835081325729592
5159,2011-01-06,20.084999084472656,20.309999465942386,20.030000686645508,20.084999084472656,956800.0,-0.002235473331844484,-4.0910352002775054,0.0,56.95536901462597,46.24405254710463,0.0013002709074925178,0.117268136636973,-1.06978067597203,-2.8574196552676128,26.85984633524175,0.27999877929687855,0.04448674580188339,-0.07825078964233256,-0.5852569496374898,0.4287553703528246,-0.33175386963991116,0.17525229035524603,-0.3849983215332031,41.84764017456385,-7.460326196247287,0.2535030799975793,1,0.07500171661376953,-0.1549997329711914,-1.7099990844726562,-2.557499408721924,4.575000762939453,3,0.19193436023430976,1.3934237597633978,20.1299991607666,2.9062304423238543,20.0049991607666,-2.964918151276251,20.31999969482422,0.19193436023430976
5160,2011-01-07,20.049999237060547,20.18000030517578,19.770000457763672,20.084999084472656,559200.0,-0.0017425864579285744,2.644406015292542,-100.0,50.29064932011789,45.74300985274707,0.03618604262965164,0.12230976850032249,-0.9884161825132303,-2.7642122888414455,25.32478188333792,0.4099998474121094,-0.030778645766819324,-0.09025058746338033,-0.5721377269987187,0.391636552071958,-0.3311941572310495,0.15069298230428885,-0.33159847259521413,38.0433092496035,-13.661689296974828,0.24094356976766895,1,0.1100015640258789,-0.037499427795410156,-1.592498779296875,-2.332498550415039,4.450000762939453,4,0.19825439065964212,-4.0910352002775054,20.084999084472656,1.3934237597633978,20.1299991607666,2.9062304423238543,20.0049991607666,0.19825439065964212
5161,2011-01-10,20.3700008392334,20.44499969482422,19.88999938964844,19.895000457763672,1018600.0,0.01596018026680812,-1.2886491715857842,-13.57149863760218,59.697745099263905,47.26002251027942,-0.28125524450322104,-0.22995909779007206,-1.2549608848227294,-3.022836121154505,23.76802532541758,0.5550003051757777,-0.07415013801939807,0.24275093078613352,-0.19556484879346314,0.6810667103657302,0.02359304099633519,0.46190882057593186,-0.6335680732727056,89.93302508487074,33.292908409029124,0.2191578897897984,1,-0.21000003814697266,-0.2750015258789098,-1.765000343322754,-2.2450008392333984,4.684999465942383,0,0.16102104291421893,2.644406015292542,20.049999237060547,-4.0910352002775054,20.084999084472656,1.3934237597633978,20.1299991607666,0.16102104291421893
5162,2011-01-11,20.520000457763672,20.56999969482422,20.20499992370605,20.415000915527344,940200.0,0.007363751219949366,2.5610078341614444,0.22105149034079274,59.59598878709928,48.92809596395658,-0.3847047082190578,-0.4262267525536565,-1.3501091382529076,-3.108924752151836,21.705744128569034,0.3649997711181676,-0.0681918602715541,0.4082505226135247,0.06239875665375294,0.7541022885732964,0.2353246396336388,0.5811764055934105,-0.7658963303375259,93.75008940705243,35.54346575377105,0.17292588297988648,1,-0.3599996566772461,-0.13500118255615234,-1.5525007247924805,-2.007500648498535,4.48499870300293,1,0.15350874991518237,-1.2886491715857842,20.3700008392334,2.644406015292542,20.049999237060547,-4.0910352002775054,20.084999084472656,0.15350874991518237
5163,2011-01-12,20.674999237060547,20.700000762939453,20.399999618530273,20.520000457763672,761400.0,0.007553546580854498,1.9268142910308894,1.4761852861035423,62.529280281305006,51.31802298553761,-0.4988906646619782,-0.5881462605670436,-1.441682925169907,-3.2033323818404824,20.146085349970885,0.3000011444091797,-0.07527965412001691,0.5484992980957024,0.13577924874628877,0.9612193474451161,0.3421392734209938,0.754859322770411,-0.9035771753982544,97.31166476615503,39.38177195949816,0.20636002467470707,1,-0.47499847412109375,-0.28999996185302734,-1.6924991607666016,-2.1474990844726562,4.420000076293942,2,0.1533252814158088,2.5610078341614444,20.520000457763672,-1.2886491715857842,20.3700008392334,2.644406015292542,20.049999237060547,0.1533252814158088
5164,2011-01-13,20.70499992370605,20.7450008392334,20.540000915527344,20.625,575600.0,0.0014510610763036613,1.5624709430543469,0.5161326048434502,64.99997729347272,54.60861660345728,-0.48593175625738994,-0.5843102983639135,-1.4080530317973796,-3.172750678284654,19.614241232289427,0.2049999237060547,-0.03727354811167416,0.5380000114440868,0.0661905044563511,1.0098095184318225,0.30209525795022074,0.7739047649379529,-0.8964347139926723,95.89734360236358,36.69191773939683,0.23590475349386744,1,-0.48249912261962535,-0.3200006484985316,-1.5237493515014613,-2.0024995803832972,3.6800003051757884,3,0.1634870920722007,1.9268142910308894,20.674999237060547,2.5610078341614444,20.520000457763672,-1.2886491715857842,20.3700008392334,0.1634870920722007
5165,2011-01-14,21.690000534057614,21.774999618530273,20.670000076293945,20.670000076293945,2138200.0,0.047573079641685556,-1.1666647967178658,12.750017881411008,75.45908499512493,58.603385912793755,-1.341591153222204,-1.4988803644809074,-2.344389914593716,-4.084040097522301,20.092066936559803,1.1049995422363281,0.0254613756843014,1.4295005798339808,0.6240394059060321,2.2349617537619295,1.0267699928700083,1.8322311667979534,-1.825249186573032,95.49076529698456,36.4045959960515,0.4027305869639742,1,-0.9525003433227504,-0.9650011062622035,-2.4700007438659632,-2.9725008010864222,1.8799991607666051,4,0.13692942555215737,1.5624709430543469,20.70499992370605,1.9268142910308894,20.674999237060547,2.5610078341614444,20.520000457763672,0.13692942555215737
5166,2011-01-18,22.72500038146973,22.915000915527344,21.645000457763672,21.645000457763672,4971200.0,0.04771783411378716,-1.35185286570322,1.0588229794268305,86.03133529845027,63.51463885249612,-2.2345522994553306,-2.4479191082275733,-3.330591061295042,-5.037204741378247,20.848992286036967,1.2700004577636719,0.12944566091087495,2.3302504539489775,0.9732934860026887,3.687207421895266,1.651771969975833,3.008728937922122,-2.7074291723014916,92.98891274833368,29.75703817610534,0.6784784839731445,1,-1.3824996948242223,-1.4300003051757848,-3.4662504196167028,-3.980000495910648,0.7349987030029261,1,0.07810779268358692,-1.1666647967178658,21.690000534057614,1.5624709430543469,20.70499992370605,1.9268142910308894,20.674999237060547,0.07810779268358692
5167,2011-01-19,22.280000686645508,22.815000534057614,22.07999992370605,22.73500061035156,1670000.0,-0.019581944438033183,1.3902467768897766,-0.42129625541518806,76.44231783215145,65.77797199129014,-1.6013003260588015,-1.9206403144219095,-2.837894897227251,-4.509092920580201,21.588025166872505,0.7350006103515625,0.26159768898032,1.77050075531006,0.18974459611708738,3.3512569145030326,0.9801226757135737,2.5608788349065463,-1.9726865068413595,74.7514949737787,10.40248779347894,0.7903780795964871,1,-0.9375,-0.9850006103515625,-2.9637508392333984,-3.4775009155273438,2.1449985504150426,2,0.12455114600573558,-1.35185286570322,22.72500038146973,-1.1666647967178658,21.690000534057614,1.5624709430543469,20.70499992370605,0.12455114600573558
5168,2011-01-20,21.0,22.25,20.950000762939453,22.125,2621400.0,-0.057450657414599315,-1.1224503777333508,2.4725278871184972,58.26408408535339,65.92338477692653,-0.2066425232258169,-0.6038676680405075,-1.5195747739997856,-3.156012418203627,21.320375490071704,1.3299999237060547,0.33627930464971456,0.44750003814697337,-1.1377166848738867,2.0327167611678334,-0.3451083233634584,1.2401083996574052,-0.4319171466235332,19.368382504111842,-42.71897543614812,0.7926083615104301,1,0.3425006866455078,0.2950000762939453,-1.325000286102295,-1.9650001525878906,3.5750007629394496,3,0.19071424575079066,1.3902467768897766,22.280000686645508,-1.35185286570322,22.72500038146973,-1.1666647967178658,21.690000534057614,0.19071424575079066
5169,2011-01-21,21.11000061035156,21.5,21.049999237060547,21.2450008392334,1373000.0,0.005238124302455294,-2.52937656606455,0.12000020345052399,60.63138350549638,67.07235524196858,-0.1742841291496795,-0.6719219890201309,-1.5770984468822355,-3.1870010089686716,20.99286351409892,0.5,0.43672302261945006,0.5090005874633761,-1.0824196595644295,2.1004208344911817,-0.28670953605052674,1.3047107109772789,-0.30722595076000303,19.599125593550372,-43.670597014594804,0.7957101235139025,1,0.2924995422363317,0.18499946594238637,-1.393750667572018,-2.0750007629394496,3.180000305175785,4,0.18877302642278626,-1.1224503777333508,21.0,1.3902467768897766,22.280000686645508,-1.35185286570322,22.72500038146973,0.18877302642278626
5170,2011-01-24,21.3700008392334,21.559999465942386,21.06999969482422,21.06999969482422,918000.0,0.01231644819348543,-2.26665267949674,-2.222226931716976,59.92439115408952,67.09753813694921,-0.2540692066297012,-0.8747800654844156,-1.778423070059624,-3.365355833705074,20.818886163766386,0.4899997711181676,0.5056297530384484,0.7042508125305176,-0.9023653232478175,2.3108669483088526,-0.09905725535864818,1.5075588804196833,-0.4200000762939453,21.374048024414062,-39.99086171536216,0.803308067889167,1,0.18999958038330078,-0.07500076293945312,-1.6125011444091797,-2.335000991821289,3.0450000762939453,0,0.14108559996465586,-2.52937656606455,21.11000061035156,-1.1224503777333508,21.0,1.3902467768897766,22.280000686645508,0.14108559996465586
5171,2011-01-25,21.600000381469727,21.604999542236328,21.15999984741211,21.290000915527344,683600.0,0.010762729677299188,1.7812673227196596,1.0333276113092627,65.32181229204225,67.73374074860955,-0.3254717256881534,-1.0453568388935253,-1.9379663102090348,-3.518489371804133,21.239963177741362,0.44499969482421875,0.5914739380421672,0.8625003814697259,-0.7777746960036858,2.5027754589431375,0.042362842733020045,1.6826379202064317,-0.5500011444091797,34.85253074002074,-28.838502566277313,0.8201375387367059,1,0.05749988555908203,-0.2924995422363281,-1.6975007057189941,-2.565000534057617,3.6399993896484375,1,0.09120367030384502,-2.26665267949674,21.3700008392334,-2.52937656606455,21.11000061035156,-1.1224503777333508,21.0,0.09120367030384502
5172,2011-01-26,22.15999984741211,22.459999084472656,21.799999237060547,21.84000015258789,1267200.0,0.02592590074316825,-2.299986648610502,1.0322588584191128,67.99645584945475,68.34120470062618,-0.7022184991331777,-1.5098939297086247,-2.41697054379355,-4.002056902556923,22.075793122389182,0.8599987030029297,0.7222260969762893,1.3127498626708984,-0.40193805953037653,3.0274377848721734,0.45540590157026273,2.170093823771534,-1.0900001525878906,80.13247877282821,13.706521911875143,0.8573439611006374,1,-0.4324989318847656,-0.8524990081787109,-2.257500171661377,-3.125,3.024999618530277,2,0.05866422590306852,1.7812673227196596,21.600000381469727,-2.26665267949674,21.3700008392334,-2.52937656606455,21.11000061035156,0.05866422590306852
5173,2011-01-27,22.475000381469727,22.520000457763672,22.13999938964844,22.25,1588600.0,0.014214825641995832,1.412701103838283,0.7031268626469256,70.2199711283658,68.92120401561431,-0.8214184243137375,-1.7246931470442561,-2.6501589162989134,-4.2413709384253835,22.977131887034602,0.3800010681152308,0.8276609934268855,1.508000373840332,-0.3123426836678149,3.328343431348479,0.5978288450862586,2.4181719025944055,-1.3150005340576172,96.93877286221428,26.271800527745015,0.9101715287540737,1,-0.682499885559082,-1.1674995422363281,-2.556251049041748,-3.440000534057617,2.270000457763672,3,0.08676301768602257,-2.299986648610502,22.15999984741211,1.7812673227196596,21.600000381469727,-2.26665267949674,21.3700008392334,0.08676301768602257
5174,2011-01-28,22.145000457763672,22.57999992370605,21.924999237060547,22.44499969482422,1334400.0,-0.014682977446271117,1.298249253791292,-1.3333276819395583,66.88155199421615,67.9681447932911,-0.2968950181002121,-1.3007135718842093,-2.233885898076167,-3.8317255829911865,23.58142589198958,0.6550006866455043,0.9270389061364952,1.0760004043579094,-0.7694145165943134,2.9214153253101323,0.15329294388179804,1.9987078648340209,-0.8095005035400398,71.1920927148137,-3.4527771288713325,0.9227074604761117,1,-0.21249961853027344,-0.8374996185302734,-2.2262511253356934,-3.1100006103515625,2.674999237060547,4,0.10973132783674688,1.412701103838283,22.475000381469727,-2.299986648610502,22.15999984741211,1.7812673227196596,21.600000381469727,0.10973132783674688
5175,2011-01-31,23.040000915527344,23.56999969482422,22.18000030517578,22.19499969482422,2752200.0,0.04041546350250358,-2.1771414620535716,-2.816677898859403,69.69026405523094,66.15247021071119,-1.0954585739893226,-2.0591020609509734,-3.030112126900736,-4.640428963533452,24.613032031456072,1.4249992370605469,1.0401600329828078,1.8172508239746108,-0.14929245522698764,3.7837941031762092,0.8339791843738098,2.800522463575412,-1.5465508651733408,78.00834801437871,5.078499876103862,0.9832716396007999,1,-0.7800006866455078,-1.4050006866455078,-3.1212515830993652,-4.005001068115234,1.1299991607666016,0,0.054253470066383036,1.298249253791292,22.145000457763672,1.412701103838283,22.475000381469727,-2.299986648610502,22.15999984741211,0.054253470066383036
5176,2011-02-01,23.239999771118164,23.45499992370605,23.065000534057614,23.10000038146973,982000.0,0.008680505540086036,-2.7142960944594567,0.16567951171945117,69.9121474651392,65.4268957254876,-1.3574753391351209,-2.1387818306807844,-3.1463190037049102,-4.753848034219764,25.05375132909313,0.4149990081787074,1.1654154992303063,1.8712496757507324,-0.24125231783324352,3.9837516693347084,0.8149986789587444,2.9275006725427204,-1.4973637634277353,81.35594133557473,10.602848329008296,1.0562509967919889,2,-0.9799995422363281,-1.6049995422363281,-3.301250457763672,-4.204999923706055,0.2199993133544922,1,0.050559430119677895,-2.1771414620535716,23.040000915527344,1.298249253791292,22.145000457763672,1.412701103838283,22.475000381469727,0.050559430119677895
5177,2011-02-02,23.34000015258789,23.459999084472656,22.93000030517578,23.15999984741211,1146600.0,0.00430294244641094,1.5238147138964577,1.2857220708447192,69.667899005983,66.69398627222422,-1.4430549900177887,-2.0829137914381093,-3.155446819955152,-4.769320935351363,26.416337214399515,0.529998779296875,1.174955196564639,1.804500007629393,-0.38001756127043507,3.9890175765292213,0.712241223179479,2.896758792079307,-1.3780805024414065,86.01826880042299,17.855291155959506,1.0922587844499145,2,-1.0300006866455078,-1.7049999237060547,-3.43125057220459,-4.255000114440918,0.5349998474121094,2,0.08140529589155143,-2.7142960944594567,23.239999771118164,-2.1771414620535716,23.040000915527344,1.298249253791292,22.145000457763672,0.08140529589155143
5178,2011-02-03,22.915000915527344,23.440000534057614,22.584999084472656,23.274999618530273,2102200.0,-0.018209050311999375,1.4782631530936494,-1.9999894036366719,65.41144329362129,67.22510402646031,-0.8022065981416802,-1.5163134915239418,-2.63973853268325,-4.267075758595119,27.608753644605734,0.8550014495849574,1.0187632173849437,1.240250682830812,-0.9219768923521166,3.4024782580137405,0.15913689523934593,2.321364470422278,-0.7601116600195326,60.18245610780401,-4.28756422316183,1.081113787591465,2,-0.595001220703125,-1.2800006866455078,-3.1225013732910156,-3.830000877380371,0.6749992370605469,3,0.09906168272840343,1.5238147138964577,23.34000015258789,-2.7142960944594567,23.239999771118164,-2.1771414620535716,23.040000915527344,0.09906168272840343
5179,2011-02-04,23.940000534057614,23.95499992370605,23.375,23.90500068664551,3813600.0,0.04473050742213691,16.84652855214692,-0.09722214863595617,65.60333069143908,67.85609730838804,-1.5461484649624282,-2.358626014758716,-3.5534783578503486,-5.217505518797903,28.882402632037383,1.0399990081787074,0.9508839048038737,2.0725002288818324,-0.1785033750531504,4.323503832816815,0.946998426914341,3.1980020308493238,-1.6152980258318337,99.15496378185944,37.013966920182455,1.1255018019674914,2,-1.3825006484985316,-2.1125001907348597,-4.19625091552734,-4.855000495910641,-0.9500007629394496,4,0.033625742991549634,1.4782631530936494,22.915000915527344,1.5238147138964577,23.34000015258789,-2.7142960944594567,23.239999771118164,0.033625742991549634
5180,2011-02-07,24.024999618530273,24.13500022888184,23.75,23.95000076293945,1440200.0,0.0035505047024431136,1.610170368215136,2.1428337874664765,60.38338327175579,67.30738297280067,-1.357707717516167,-2.2456971152157195,-3.5437623303488195,-5.228359990017832,30.99065698709956,0.3850002288818395,1.0705049132068964,1.9587492942810059,-0.3183584544259226,4.235857042987934,0.8201954199275434,3.0973031686344683,-1.4720554721372565,92.90319166870711,33.23230434514831,1.1385538743534642,2,-1.057499885559082,-2.107499122619629,-4.268749713897705,-4.939999580383301,-1.1849994659423828,0,0.033090534398209526,16.84652855214692,23.940000534057614,1.4782631530936494,22.915000915527344,1.5238147138964577,23.34000015258789,0.033090534398209526
5181,2011-02-08,23.649999618530273,23.93000030517578,23.43000030517578,23.584999084472656,1506200.0,-0.015608741142737248,-1.6666802301037094,0.8666870120291545,61.0662296916627,66.5373578441571,-0.7390540604046976,-1.6995029252782317,-3.0791921244863865,-4.781441597967415,32.424865470722494,0.5949993133544922,1.1742688068517069,1.4197493553161635,-0.8150412734457646,3.6545399840780917,0.30235404093519946,2.5371446696971276,-0.8439264989390445,68.70966114438357,10.494186042516716,1.1173953143809632,2,-0.619999885559082,-1.732499122619629,-3.7962493896484375,-4.564999580383301,-0.6999988555908239,1,0.0219873347209798,1.610170368215136,24.024999618530273,16.84652855214692,23.940000534057614,1.4782631530936494,22.915000915527344,0.0219873347209798
5182,2011-02-09,23.670000076293945,23.70000076293945,23.420000076293945,23.5,899000.0,0.0008456853313436596,1.4347732342624442,2.6153643005956746,77.07911707913256,67.29948517202008,-0.583720084152997,-1.5509303718334664,-3.0049641944809977,-4.731391648775034,33.67764748562052,0.28000068664550426,1.280930545690694,1.282249832153319,-0.8881090385257764,3.452608702832414,0.19707039681377125,2.3674292674928665,-0.6512986192162202,70.0000123054658,6.586822149305071,1.0851794353395485,2,-0.6400003433227539,-1.7524995803833008,-3.7337498664855957,-4.487500190734863,-0.6700000762939453,2,-0.008872031734026509,-1.6666802301037094,23.649999618530273,1.610170368215136,24.024999618530273,16.84652855214692,23.940000534057614,-0.008872031734026509
5183,2011-02-10,23.84499931335449,23.88500022888184,23.48500061035156,23.65999984741211,1041200.0,0.007393292627650094,2.0188502702663524,1.088231664217013,77.37738070281353,68.46568836186422,-0.60787240342054,-1.5560435415981466,-3.0770843002888917,-4.8460282150592775,34.80935529908161,0.39999961853028054,1.3558838305975414,1.2987490653991678,-0.8069968354049912,3.404494966203327,0.24587611499708828,2.3516220158012473,-0.6476900527881035,61.8419962907092,-6.819532042833494,1.0528729504020797,2,-0.68749904632568,-1.8924989700317347,-3.9262490272521937,-4.487499237060543,-0.3400001525878871,3,0.0012581542255993838,1.4347732342624442,23.670000076293945,-1.6666802301037094,23.649999618530273,1.610170368215136,24.024999618530273,0.0012581542255993838
5184,2011-02-11,24.09000015258789,24.09000015258789,23.69499969482422,23.69499969482422,1620000.0,0.010274726202075701,1.0,2.135143773262029,77.30924302352436,69.3122415805635,-0.612356489546201,-1.617369378829558,-3.2261659286626205,-5.030225622795879,35.98677839545758,0.3950004577636719,1.3799575870291072,1.374499893188478,-0.6507271754637429,3.399726961840699,0.36188635886236753,2.3871134275145884,-0.7426603370910314,93.70628437895094,18.275726362855494,1.0126135343261105,2,-0.7300004959106445,-2.1374998092651367,-4.171249866485596,-4.732500076293945,-0.44499969482421875,4,-0.020755500076088063,2.0188502702663524,23.84499931335449,1.4347732342624442,23.670000076293945,-1.6666802301037094,23.649999618530273,-0.020755500076088063
5185,2011-02-14,24.65999984741211,24.65999984741211,23.94499969482422,23.94499969482422,1168400.0,0.0236612574185886,1.0,1.8101248708316031,78.75940543759508,70.2952702441697,-1.0374970315155494,-2.059022824914038,-3.7055076359427446,-5.535170726975576,35.81727028147003,0.7150001525878906,1.381279153581076,1.7959996223449721,-0.344866970177403,3.9368662148673472,0.7255663260837864,2.866432918606158,-1.1866343657736529,100.0,18.633688770020214,1.070433296261187,2,-1.0375003814697266,-2.4449996948242188,-4.614999771118164,-5.302499771118164,-1.0249996185302699,0,-0.06772100919007917,1.0,24.09000015258789,2.0188502702663524,23.84499931335449,1.4347732342624442,23.670000076293945,-0.06772100919007917
5186,2011-02-15,24.5,24.76499938964844,24.059999465942386,24.315000534057614,2021400.0,-0.00648823391736153,-1.0287720819691684,0.2587404565898264,73.78049820585107,70.75222571082172,-0.7598796665928411,-1.854297006251727,-3.474021382796952,-5.310146735688001,34.57399466231135,0.7049999237060547,1.433074721425836,1.5472497940063477,-0.7131816747236677,3.807681262736363,0.4170340596413382,2.677465528371357,-0.8130403325222844,80.29743309031741,-1.1743482410997927,1.1302157343650077,2,-0.8250007629394531,-2.172500610351559,-4.413749694824219,-5.142499923706055,-0.5,1,-0.0677550958127392,1.0,24.65999984741211,1.0,24.09000015258789,2.0188502702663524,23.84499931335449,-0.0677550958127392
5187,2011-02-16,25.05500030517578,25.44499969482422,24.540000915527344,24.540000915527344,2178400.0,0.022653073680644065,-2.5145625314805486,2.783788520821037,75.0000092410339,71.81762192720089,-1.1689515721514354,-2.3091322334242363,-3.9467108175576158,-5.802223140108509,33.45186937026606,0.9449996948242188,1.4057801913993444,1.9635001182556167,-0.4579912420212864,4.38499147853252,0.7527544381171651,3.174245798394068,-1.152432693263922,80.10206266227071,0.5625136287527255,1.210745680138452,2,-0.6450004577636719,-2.2300004959106445,-4.927500247955322,-5.697500228881836,-0.9549999237060511,2,-0.08401514733973037,-1.0287720819691684,24.5,1.0,24.65999984741211,1.0,24.09000015258789,-0.08401514733973037
5188,2011-02-17,25.0049991607666,25.045000076293945,24.69499969482422,24.934999465942386,896000.0,-0.0019956553103234187,3.6666242815726564,0.13592189861040466,79.30327043902248,73.33983745471016,-0.8843004376644075,-2.048742471798551,-3.8208586796942647,-5.687033962044335,34.75555354458532,0.3600006103515625,1.3650824544177382,1.7132490158081062,-0.6414685922308792,4.0679666238470915,0.5358902117886153,2.890607819827597,-0.9449996948242152,74.85711233956474,-5.501289129119556,1.1773588040194918,2,-0.5724992752075195,-2.0824995040893555,-4.732499122619629,-5.647499084472656,-1.064998626708988,3,-0.08018393233591825,-2.5145625314805486,25.05500030517578,-1.0287720819691684,24.5,1.0,24.65999984741211,-0.08018393233591825
5189,2011-02-18,25.09499931335449,25.10000038146973,24.834999084472656,24.95499992370605,745000.0,0.0035992863670677444,2.5333146838916814,2.0000000000001017,75.21471134903177,74.98776279662971,-0.8864545836129842,-1.9235084022653446,-3.8382009816564455,-5.714413222383115,36.14448153534154,0.26500129699707387,1.3277877881955966,1.6039992332458475,-0.6454436036436348,3.85344207013533,0.47927781480110454,2.7287206516905904,-0.7579998016357372,76.66664123535134,-3.8242436330996554,1.1247214184447412,2,-0.6624994277954066,-2.1024990081787074,-4.802499294281002,-5.737499237060543,-0.1399993896484375,4,-0.06335924272138782,3.6666242815726564,25.0049991607666,-2.5145625314805486,25.05500030517578,-1.0287720819691684,24.5,-0.06335924272138782
5190,2011-02-22,24.38500022888184,24.795000076293945,24.145000457763672,24.7450008392334,1366400.0,-0.02829245283520765,1.8260909226610054,-2.571444141689348,62.48637607847385,75.14555683960873,-0.13412366977095047,-1.0287987979405848,-3.067776699514699,-4.941533826339391,37.02040194083251,0.9499988555908168,1.3408691538442667,0.7432501792907757,-1.3025956518763167,2.789096010457868,-0.27967273629277045,1.766173094874322,1.0599994659423793,23.46575517910489,-54.564576764629265,1.0229229155835464,2,0.04749965667724254,-1.3275003433227575,-4.081250190734867,-5.027500152587894,0.6149997711181605,1,-0.03034651483175732,2.5333146838916814,25.09499931335449,3.6666242815726564,25.0049991607666,-2.5145625314805486,25.05500030517578,-0.03034651483175732
5191,2011-02-23,23.56999969482422,24.375,23.55500030517578,24.309999465942386,1841600.0,-0.033422207357305056,-1.1298733468581945,2.055551434747625,52.16980731457511,72.3778557546579,0.7468776463659665,-0.06181276206141462,-2.2044440246190646,-4.071825435693768,37.51791725062547,0.8299999237060582,1.2583150415841367,-0.1702503204345689,-1.9780355938210974,1.6375349529519596,-1.0741429571278331,0.7336423162586954,1.8490000152587882,0.793618756206454,-73.07746336669676,0.9038926366932645,2,0.8950004577636719,-0.3724994659423828,-2.838749885559082,-3.8324995040893555,1.7000007629394531,2,0.0027577655875783424,1.8260909226610054,24.38500022888184,2.5333146838916814,25.09499931335449,3.6666242815726564,25.0049991607666,0.0027577655875783424
5192,2011-02-24,23.459999084472656,23.88500022888184,23.17499923706055,23.540000915527344,1887200.0,-0.004666975467790047,-1.1846133079803518,0.10811061594492348,55.466380162658375,69.9433001390851,0.9207875961623593,0.1587113717216333,-2.052840594904211,-3.9085584049949134,36.890126433457446,0.7100009918212891,1.2230931974756665,-0.34525089263916087,-2.000880279409735,1.3103784941314132,-1.173065586024446,0.48256380074612437,1.88444064941406,14.805178076898121,-58.28594433789663,0.8278146933852863,2,0.8500003814697266,-0.2624988555908203,-2.1412487030029297,-3.129998207092285,2.375,3,0.023017942736611285,-1.1298733468581945,23.56999969482422,1.8260909226610054,24.38500022888184,2.5333146838916814,25.09499931335449,0.023017942736611285
5193,2011-02-25,24.42499923706055,24.42499923706055,23.46500015258789,23.604999542236328,747400.0,0.04113385295170757,1.3414620530522126,-10.249761586877787,54.92384355639697,67.45603353162652,0.052202147465756354,-0.6879825401240076,-2.9496596929420242,-4.81198436847297,36.38330187264095,0.9650001525878942,1.2364903331349382,0.5222493171691944,-1.0299760155483426,2.0744746498867315,-0.2538633491895723,1.2983619835279612,0.7892740670165956,64.93502633130377,-4.658467089041537,0.7761126663587684,2,-0.11499977111816762,-1.2274990081787145,-3.106248855590824,-4.094998359680179,1.5050010681152308,4,-0.013305992456191906,-1.1846133079803518,23.459999084472656,-1.1298733468581945,23.56999969482422,1.8260909226610054,24.38500022888184,-0.013305992456191906
5194,2011-02-28,24.57500076293945,24.739999771118164,24.03000068664551,24.03000068664551,1283000.0,0.006141311384415538,-1.6055008626814378,0.6646344867369324,55.51102955088658,64.87288065532556,-0.024325132632668556,-0.6815433739223629,-3.012696037867844,-4.904502848501416,36.41719572978589,0.7099990844726527,1.1755244273660281,0.5507508277893045,-0.7878784394663683,1.8893800950449773,-0.11856380583853365,1.2200654614171427,0.5169160971167024,86.41980250710226,18.957951354180025,0.6693146336278367,2,-0.26500129699706676,-1.3275012969970668,-3.256250381469723,-4.2449998855590785,1.144998550415039,0,-0.025839276059736793,1.3414620530522126,24.42499923706055,-1.1846133079803518,23.459999084472656,-1.1298733468581945,23.56999969482422,-0.025839276059736793
5195,2011-03-01,24.290000915527344,24.80500030517578,24.170000076293945,24.6200008392334,1152800.0,-0.011597145007698373,-1.2280647158225837,-0.6055043624031968,56.53062090382572,62.9562276217672,0.2264886374655184,-0.31420452414820943,-2.6398318303105768,-4.555828584762843,35.55500199179275,0.6350002288818359,1.0921522874701033,0.2032509803771987,-1.05627373766211,1.4627756984165075,-0.4265113786424557,0.8330133393968531,0.686900887149072,68.40496612410622,1.0554752465659334,0.6297623590196542,3,0.019998550415039062,-1.032501220703125,-2.941250801086426,-3.9600000381469727,1.0549983978271449,1,0.02737747974943905,-1.6055008626814378,24.57500076293945,1.3414620530522126,24.42499923706055,-1.1846133079803518,23.459999084472656,0.02737747974943905
5196,2011-03-02,24.415000915527344,24.70499992370605,24.15500068664551,24.17499923706055,1246000.0,0.005146150485325629,-2.928583106267079,-0.7272779816778784,57.44256140191757,61.00540008408761,0.09852444882048772,-0.36539700254221685,-2.680795768470741,-4.616738884679698,34.63699939128767,0.5499992370605398,0.993907318876289,0.26950092315673757,-0.9320019453405557,1.4710037916540308,-0.33125051109190906,0.8702523574053842,0.4537867332121195,76.07367275535631,8.685218271081808,0.6007514342486466,3,-0.2775011062622035,-1.1125011444091797,-2.9875006675720215,-4.085000038146973,0.7099990844726562,2,0.02396064151284194,-1.2280647158225837,24.290000915527344,-1.6055008626814378,24.57500076293945,1.3414620530522126,24.42499923706055,0.02396064151284194
5197,2011-03-03,25.239999771118164,25.399999618530273,24.649999618530273,24.649999618530273,949800.0,0.03379065429672545,-1.542372223838619,2.45831677660339,62.33421589625112,59.119949579335234,-0.7794388389991056,-1.0969979260902498,-3.408666266391311,-5.3694058219511405,34.19583912360732,0.9849987030029297,0.8485928552926332,0.9994997978210449,-0.23387326441217837,2.232872860054268,0.38281326670443505,1.6161863289376548,-2.0650005340576136,91.73127175339108,22.66463288365331,0.6166865311166111,3,-0.9525003433227539,-1.6175003051757812,-3.7574992179870605,-4.909998893737793,-0.1800003051757777,3,0.0011886167558463612,-2.928583106267079,24.415000915527344,-1.2280647158225837,24.290000915527344,-1.6055008626814378,24.57500076293945,0.0011886167558463612
5198,2011-03-04,25.184999465942386,25.415000915527344,24.88500022888184,25.165000915527344,774000.0,-0.002179092934807114,1.2083295252702915,0.033895839394827085,60.01828820323645,57.431458118691296,-0.778039518027601,-0.9098646150496954,-3.260170973985268,-5.23894467812563,34.434287597958736,0.5300006866455043,0.7549889754272066,0.8309995651245146,-0.3025305653288335,1.9645296955778626,0.26423449989783876,1.3977646303511904,-1.9655002212524408,83.39339988624789,16.722937038124314,0.5667650652266749,3,-0.889999389648441,-1.5000000000000036,-3.6674985885620153,-4.854998588562015,-0.3249988555908274,4,0.025808998702154584,-1.542372223838619,25.239999771118164,-2.928583106267079,24.415000915527344,-1.2280647158225837,24.290000915527344,0.025808998702154584
5199,2011-03-07,24.7450008392334,25.415000915527344,24.170000076293945,25.23500061035156,1170000.0,-0.017470662538786152,1.9294124246878122,-24.501764425365046,50.796635201676615,56.13259802126938,-0.4390835773301376,-0.42843105738211307,-2.7298625184293854,-4.731105695607376,33.75726042521545,1.2450008392333984,0.5885092312476168,0.3507509231567383,-0.7780411771983147,1.4795430235117912,-0.21364512702078997,0.9151469733342665,-1.4376815277099553,46.82540042960734,-14.983478118933164,0.5643960501775265,3,-0.4500007629394531,-1.0600013732910156,-3.195000171661377,-4.382500648498535,-0.18500137329101207,0,0.04788843910902418,1.2083295252702915,25.184999465942386,-1.542372223838619,25.239999771118164,-2.928583106267079,24.415000915527344,0.04788843910902418
5200,2011-03-08,24.81999969482422,25.104999542236328,24.60000038146973,24.78499984741211,747800.0,0.0030308689855411686,-1.4938305327405883,-0.07142829338928278,53.04761614118305,56.23013233533693,-0.49828911346991944,-0.4646389868665395,-2.709722638284024,-4.73969409337052,32.881479178048544,0.504999160766598,0.4001812797257003,0.38599977493286275,-0.7440333837295903,1.5160329335953158,-0.17901680439836554,0.951016354264091,-1.4283731191406197,52.77768947461624,-6.416050530330722,0.5650165793312265,3,-0.5249996185302734,-1.0074996948242188,-3.1999988555908203,-4.4574995040893555,-0.11499977111816762,1,0.0362610648507764,1.9294124246878122,24.7450008392334,1.2083295252702915,25.184999465942386,-1.542372223838619,25.239999771118164,0.0362610648507764
5201,2011-03-09,24.170000076293945,24.709999084472656,24.1200008392334,24.709999084472656,989200.0,-0.026188542567380457,1.1851826996096992,-15.428610354223434,41.72123159426173,54.70289360551508,0.2746537964547855,0.23854557075465976,-1.9730771995581549,-4.023116256730397,32.32606476819605,0.6999988555908203,0.22791742710488805,-0.2899998664855943,-1.3667542864704636,0.786754553499275,-0.8283770764780307,0.24837734350684215,-0.6974385270165975,3.8609447192957393,-50.511544788371886,0.5383772099924354,3,0.2700004577636719,-0.1550006866455078,-2.2224998474121094,-3.4800004959106445,0.49500083923339844,2,0.04861395255902323,-1.4938305327405883,24.81999969482422,1.9294124246878122,24.7450008392334,1.2083295252702915,25.184999465942386,0.04861395255902323
5202,2011-03-10,23.459999084472656,23.8799991607666,23.30500030517578,23.76000022888184,1262400.0,-0.02937529952751894,1.1296293025802235,0.5555586952298601,37.135717800027855,52.726435188140734,1.1003705020264967,0.9823739723152904,-1.1764466031688272,-3.252863844352845,31.627936711699068,0.8649997711181641,0.1389076448855846,-0.989500808715821,-2.1021881475287643,0.12318653009712222,-1.5458444781222909,-0.4331571393093512,1.9550018310546875,7.345911585828856,-42.59982991264933,0.5563436694064711,3,0.9000015258789062,0.5550003051757812,-1.5124988555908203,-2.729999542236328,1.5,3,0.0709719088023899,1.1851826996096992,24.170000076293945,-1.4938305327405883,24.81999969482422,1.9294124246878122,24.7450008392334,0.0709719088023899
5203,2011-03-11,23.875,23.940000534057614,23.040000915527344,23.44499969482422,719400.0,0.017689724284858155,2.2142764695063666,-1.4333288828701503,40.363354438713706,51.04336017567709,0.6695588973578097,0.6005251077663658,-1.501916805996082,-3.6065843385143594,30.808411742855192,0.8999996185302699,0.17746777659352375,-0.5759999275207512,-1.6853317762599112,0.5333319212184087,-1.1306658518903312,-0.021334003151171288,1.4978009033203108,35.15785618832237,-10.936623810282676,0.5546659243695805,3,0.35250091552734375,0.1399993896484375,-1.9025001525878906,-3.140000343322754,0.19499969482421875,4,0.04963348548449775,1.1296293025802235,23.459999084472656,1.1851826996096992,24.170000076293945,-1.4938305327405883,24.81999969482422,0.04963348548449775
5204,2011-03-14,23.59000015258789,24.07999992370605,23.3799991607666,23.70499992370605,991400.0,-0.011937166383753306,-1.6168166990498807,-0.267441138375819,43.268416732855876,49.56978193445822,0.8941747724499969,0.8918723411918066,-1.1296579753925187,-3.253595122128722,29.66694935377678,0.7000007629394496,0.20373830818947525,-0.835999774932862,-2.000738845817189,0.3287392959514648,-1.4183693103750237,-0.2536302394907004,1.6894887512207006,26.63436333306855,-21.40037879479255,0.5823695354421627,3,0.6375007629394531,0.6525001525878906,-1.6125001907348633,-2.8550004959106445,1.1049995422363281,0,0.05383639040054633,2.2142764695063666,23.875,1.1296293025802235,23.459999084472656,1.1851826996096992,24.170000076293945,0.05383639040054633
5205,2011-03-15,22.989999771118164,23.229999542236328,22.57500076293945,22.684999465942386,1570200.0,-0.025434522152976924,-1.4952443233423958,-2.652181845322062,44.90334034035274,48.1765351498399,1.442021273591024,1.4338603791281734,-0.44305828710125184,-2.5962280023504363,28.247067128705496,1.014999389648441,0.14709620839704485,-1.35250015258789,-2.6753222327076855,-0.029678072468094285,-2.013911192647786,-0.6910891125279939,2.1999096131591784,19.437907936184757,-33.144363502378624,0.6614110400598975,3,1.0050010681152344,1.0200004577636719,-0.7974996566772461,-2.0625,2.280000686645508,1,0.0682905485191252,-1.6168166990498807,23.59000015258789,2.2142764695063666,23.875,1.1296293025802235,23.459999084472656,0.0682905485191252
5206,2011-03-16,22.84000015258789,23.21999931335449,22.63999938964844,23.09000015258789,1529000.0,-0.006524559374668448,1.2745169904183504,-0.8196713110038367,44.589886724120134,46.20494301960313,1.5031884094810515,1.5316489294273836,-0.21786132754573373,-2.3925046045863994,26.65930791978771,0.5799999237060476,0.06464091875622202,-1.4194997787475572,-2.8996666276538896,0.06066707015877526,-2.159583203200725,-0.6794163542943892,2.193014714409177,17.607942685726037,-38.11072665422025,0.740083424453167,3,1.1550006866455078,1.1700000762939453,-0.39750003814697266,-1.822500228881836,2.7600002288818395,2,0.08165498067682142,-1.4952443233423958,22.989999771118164,-1.6168166990498807,23.59000015258789,2.2142764695063666,23.875,0.08165498067682142
5207,2011-03-17,22.95000076293945,23.395000457763672,22.95000076293945,23.13500022888184,1747200.0,0.004816138774810685,-3.8108213994822906,0.7399978637695597,34.87181052183482,43.41088994389184,1.1557276801276615,1.323729495715007,-0.23968101153181465,-2.4483947183578643,24.354579619304943,0.5550003051757812,-0.0065558570814090444,-1.204249191284184,-2.744390135037129,0.33589175246876124,-1.9743196631606565,-0.43417871940771136,1.9355332578141606,24.91695741604176,-28.411676093108404,0.7700704718764723,3,1.0450000762939489,1.0599994659423864,-0.4762506484985316,-1.7600002288818324,2.429998397827152,3,0.07472767300981276,1.2745169904183504,22.84000015258789,-1.4952443233423958,22.989999771118164,-1.6168166990498807,23.59000015258789,0.07472767300981276
5208,2011-03-18,23.0,23.54999923706055,22.81999969482422,23.3700008392334,1824400.0,0.0021786159214989276,1.0000052256296132,2.000010310022296,33.50783750899751,41.48991242248305,0.8528812988198098,1.17611928775651,-0.2031299671832798,-2.4460779694230794,21.844312727557362,0.7299995422363317,-0.09941275579148368,-1.0539999961853042,-2.6217459318402874,0.5137459394696791,-1.8378729640127958,-0.27012702835781255,1.7469020252847614,28.23916771116793,-20.04014702614794,0.7838729678274909,3,0.8400001525878906,1.010000228881836,-0.526249885559082,-1.8024997711181605,2.614999771118164,4,0.08521735149881104,-3.8108213994822906,22.95000076293945,1.2745169904183504,22.84000015258789,-1.4952443233423958,22.989999771118164,0.08521735149881104
5209,2011-03-21,23.5049991607666,23.59499931335449,23.23500061035156,23.36000061035156,1240600.0,0.021956485250721913,1.2153844348066427,-0.3918870852170602,42.142119896121024,40.27819061747615,0.17152831116186107,0.5753944842581546,-0.6124755239509625,-2.8947346287189717,19.132048223450177,0.5949993133544886,-0.29475976664441816,-0.46950082778930735,-1.9749993169287237,1.035997661350109,-1.2222500723590137,0.283248416780399,1.1115887887774427,91.17644308893715,43.56568907519863,0.7527492445697073,3,0.13750076293945312,0.5050010681152344,-0.9499988555908203,-2.307498931884762,2.1000003814697266,0,0.024037462422065836,1.0000052256296132,23.0,-3.8108213994822906,22.95000076293945,1.2745169904183504,22.84000015258789,0.024037462422065836
5210,2011-03-22,23.645000457763672,23.739999771118164,23.31999969482422,23.479999542236328,1078000.0,0.005956234928557347,1.3662006640805493,1.1379487246944644,42.31536211844448,40.344205120163124,-0.1706167569430228,0.39749132040967083,-0.6520958972239406,-2.9746122571128204,17.67272753591126,0.4200000762939453,-0.4812164978514275,-0.2924995422363281,-1.791880227665228,1.2068811431925717,-1.0421898849507798,0.45719080047812355,0.8490922605840971,91.36370178094279,45.39719894353528,0.7496903427144505,3,-0.3175001144409215,0.36499977111816406,-0.9887504577636719,-2.4475002288818324,1.5749988555908168,1,0.04440681821665127,1.2153844348066427,23.5049991607666,1.0000052256296132,23.0,-3.8108213994822906,22.95000076293945,0.04440681821665127
5211,2011-03-23,23.63500022888184,23.76000022888184,23.28000068664551,23.565000534057614,543600.0,-0.0004229320654780544,1.9999999999999334,0.42423822074263334,30.870087497067388,39.648023975389734,-0.2732189657997637,0.4349089160740185,-0.5500774973587603,-2.902738574776233,17.213612996294746,0.4799995422363281,-0.5867730569596432,-0.30574979782103995,-1.8020550701486222,1.1905554745065423,-1.053902433984831,0.4424028383427512,0.7439469721414298,86.70213521470855,44.602685951636175,0.7481526361637906,3,-0.30749988555908914,0.37499999999999645,-0.7162504196167028,-1.922500610351566,-0.21500015258789418,2,0.06917707692187247,1.3662006640805493,23.645000457763672,1.2153844348066427,23.5049991607666,1.0000052256296132,23.0,0.06917707692187247
5212,2011-03-24,24.0,24.059999465942386,23.545000076293945,23.864999771118164,550400.0,0.015443188812502395,3.039224192739999,1.9285831062668342,36.8479502031612,39.257423504772795,-0.6186185355800369,0.11851527956368102,-0.8217562287810622,-3.2038328079676077,17.172871720058204,0.514999389648441,-0.715899766064183,0.03224992752075195,-1.4469193994234537,1.5114192544649576,-0.7073347359513527,0.7718345909928566,0.27071041473823954,95.16133249861151,55.87758505246302,0.7395846634721032,3,-0.6724996566772496,0.010000228881835938,-0.9987506866455078,-2.1525001525878906,-0.6900005340576136,3,0.06666668256123875,1.9999999999999334,23.63500022888184,1.3662006640805493,23.645000457763672,1.2153844348066427,23.5049991607666,0.06666668256123875
5213,2011-03-25,24.10000038146973,24.399999618530273,24.0049991607666,24.040000915527344,423200.0,0.004166682561238755,-5.076791032732288,0.44443973494965827,42.25689896778807,39.145032641987484,-0.7636523958975339,-0.0074643026953644664,-0.8303463181227819,-3.235903133683493,16.57595615997561,0.39999961853027344,-0.7277484982795812,0.1485002517700238,-1.316592247363392,1.6135927509034396,-0.5840459977966823,0.8810465013367299,-1.5249996185302805,74.24897060388548,34.435406788429574,0.7325462495667074,3,-0.6125001907348668,-0.10499954223633168,-0.48250055313110707,-1.8300008773803746,-2.5699996948242223,4,0.05311198170274922,3.039224192739999,24.0,1.9999999999999334,23.63500022888184,1.3662006640805493,23.645000457763672,0.05311198170274922
5214,2011-03-28,23.940000534057614,24.28000068664551,23.88999938964844,24.104999542236328,482800.0,-0.00663899771284393,-1.9433916091466705,-2.7500079473566057,39.64707334313182,38.561002975629606,-0.6132764644104824,0.10806423279563404,-0.579877868353325,-3.0089325053928384,15.557331117554565,0.3900012969970703,-0.6492950671577482,0.02025041580199982,-1.4151716995462316,1.4556725311502312,-0.6974606418721159,0.7379614734761155,-1.3284997940063477,58.92861400335785,19.897560356597772,0.7177110576741156,3,-0.42000102996825817,0.0550003051757848,-0.2625007629394496,-1.3800010681152308,-3.694999694824215,0,0.06996654969483629,-5.076791032732288,24.10000038146973,3.039224192739999,24.0,1.9999999999999334,23.63500022888184,0.06996654969483629
5215,2011-03-29,24.95499992370605,24.98500061035156,23.75,23.95000076293945,1254200.0,0.04239763437784694,1.3192488094747652,-6.0909406175221505,58.504870659905144,40.10711230182794,-1.4753798019712328,-0.9007421897442889,-1.5225033794149319,-3.9641107688250763,14.753757716852306,1.235000610351559,-0.5941283899367313,1.0019998550415004,-0.49885038866123566,2.5028500987442364,0.25157473319013235,1.7524249768928684,-2.307729206085206,98.24042885701148,52.498489355361485,0.7504251218513687,3,-1.0524997711181605,-0.9599990844726527,-1.2424998283386195,-2.3950004577636683,-2.954999923706051,1,0.026046869185233135,-1.9433916091466705,23.940000534057614,-5.076791032732288,24.10000038146973,3.039224192739999,24.0,0.026046869185233135
5216,2011-03-30,25.0,25.1299991607666,24.90500068664551,25.0049991607666,722800.0,0.0018032489052905998,-1.3077028414926872,-0.004974293473825651,69.49367870984062,43.953986544939696,-1.3206418821754156,-0.9482876742636464,-1.5264807231271966,-3.954807583164026,13.995842708935086,0.2249984741210902,-0.5389066737573316,1.0177499771118157,-0.5426327211476121,2.5781326753712435,0.23755862798210003,1.7979413262415314,-2.2592200866699272,91.7981554664523,39.497472910226506,0.7801913491297143,3,-1.0250005722045898,-1.0049991607666016,-1.255000114440918,-2.440000534057617,-3.0650005340576136,2,0.008799972534179634,1.3192488094747652,24.95499992370605,-1.9433916091466705,23.940000534057614,-5.076791032732288,24.10000038146973,0.008799972534179634
5217,2011-03-31,25.270000457763672,25.28000068664551,24.76000022888184,24.9950008392334,843000.0,0.010800018310546777,2.525425920537852,-55.00915681037772,68.33114777765076,47.82324324145672,-1.3711310570336543,-1.2816354305404332,-1.7371293544699036,-4.166866573877073,12.564648880387729,0.5200004577636719,-0.4369055370400723,1.2862504005432136,-0.2792724840359142,2.8517732851223414,0.5034889582536515,2.0690118428327757,-2.385867389587407,99.34639056249284,43.0234226193695,0.7827614422895631,3,-1.0124998092651367,-1.2749996185302734,-1.4387502670288086,-2.710000991821289,-3.25,3,-0.07320935290689135,-1.3077028414926872,25.0,1.3192488094747652,24.95499992370605,-1.9433916091466705,23.940000534057614,-0.07320935290689135
5218,2011-04-01,25.834999084472656,26.149999618530273,25.28000068664551,25.29999923706055,1542600.0,0.022358473148954783,-2.0260993020725775,1.9454566892543168,77.47857325621132,51.74951583702231,-1.6669967105790846,-1.8924687601994847,-2.1937225541206082,-4.667814669791213,11.373474410195689,0.8799991607666016,-0.292917781780595,1.818749046325685,0.12637656779536854,3.5111215248560015,0.9725628070605268,2.6649352855908433,-2.7591966068188505,86.87497566143286,25.689659043467728,0.8461862392651578,4,-1.1199989318847656,-1.472498893737793,-2.081249237060547,-3.2749996185302734,-3.589998245239258,4,-0.09773561865724412,2.525425920537852,25.270000457763672,-1.3077028414926872,25.0,1.3192488094747652,24.95499992370605,-0.09773561865724412
5219,2011-04-04,25.93000030517578,26.059999465942386,25.5,25.84000015258789,1126600.0,0.0036772294975702113,2.2000108991825167,0.16822463225594955,91.06146084793895,57.16574902918835,-1.544228933165492,-1.9965026381212425,-2.180525531207561,-4.691574997825729,11.35089847409008,0.5599994659423864,-0.08330101975987247,1.8545002937316895,-0.018619425749388796,3.7276200132127677,0.9179404339911521,2.791060153472227,-2.5467781134343284,90.83336048656471,23.360690342767242,0.9365598597405388,4,-1.2150001525878906,-1.567500114440918,-2.176250457763672,-3.3700008392333984,-3.979999542236328,0,-0.16968760380816528,-2.0260993020725775,25.834999084472656,2.525425920537852,25.270000457763672,-1.3077028414926872,25.0,-0.16968760380816528
5220,2011-04-05,25.71999931335449,25.95000076293945,25.649999618530273,25.81999969482422,847400.0,-0.008098765497483451,-1.5000119209402942,-1.1111134658585569,89.56041393642542,63.68689641133925,-1.127504915940353,-1.8083329775869892,-1.870917579110344,-4.409793134051302,11.327102506344652,0.30000114440917613,0.1444484457550388,1.5994993209838846,-0.3886413738378742,3.5876400158056434,0.6054289735730052,2.593569668394764,-2.0600993789341544,69.06471266260465,-4.520717284483865,0.9940703474108794,4,-0.8724994659423793,-1.3574991226196254,-1.9412498474121058,-3.159999847412106,-3.7049999237060476,1,-0.2128693087203284,2.2000108991825167,25.93000030517578,-2.0260993020725775,25.834999084472656,2.525425920537852,25.270000457763672,-0.2128693087203284
5221,2011-04-06,25.34499931335449,25.895000457763672,25.2450008392334,25.76000022888184,780400.0,-0.014580093701841212,-1.1138272401344762,4.149993324305174,80.665789107356,68.55554517847202,-0.5413628634963992,-1.4132495512391792,-1.4060291789479713,-3.9605521703777065,11.79051067029023,0.6499996185302734,0.2944154304128581,1.1657493591308565,-0.8966079239624065,3.2281066422241196,0.134570717584225,2.196928000677488,-1.4360894105231594,42.086283550139555,-36.09987591630154,1.0311786415466313,4,-0.3949995040893519,-0.9824991226196254,-1.5612497329711879,-2.784999847412106,-3.7899990081787074,2,-0.1319786705060979,-1.5000119209402942,25.71999931335449,2.2000108991825167,25.93000030517578,-2.0260993020725775,25.834999084472656,-0.1319786705060979
5222,2011-04-07,25.125,25.48500061035156,25.09499931335449,25.239999771118164,862600.0,-0.008680186202986717,-3.4571285326588637,0.2771072708888637,76.07361475028478,72.31295804319386,-0.16204049411064503,-1.119514969368307,-1.1148977911832034,-3.665560099018421,12.564954146891822,0.3900012969970703,0.4419348652073616,0.8625000000000007,-1.2119951628298118,2.936995162829813,-0.17474758141490554,1.899747581414907,-0.9919811255987767,2.843666158040839,-78.28714282044393,1.037247581414907,4,-0.17500019073486328,-0.7624998092651367,-1.4050002098083496,-2.565000534057617,-3.985000610351559,3,-0.12696519538537765,-1.1138272401344762,25.34499931335449,-1.5000119209402942,25.71999931335449,2.2000108991825167,25.93000030517578,-0.12696519538537765
5223,2011-04-08,25.059999465942386,25.3700008392334,24.96500015258789,25.13999938964844,699000.0,-0.002587085932641342,-2.000021192876289,0.6956528950292737,71.38926260423513,75.83986796109423,0.05973878948539024,-1.0131290155626225,-0.9882088676801501,-3.527418862130215,12.985389567550426,0.4050006866455078,0.6558090972659585,0.7382494926452665,-1.357229667197089,2.833728652487622,-0.3094900872759112,1.7859890725664442,-0.7252825171282566,8.675741819733965,-68.24380943846714,1.0477395799211773,4,-0.10999965667724965,-0.6974992752075231,-1.1050000190734899,-2.4874992370605504,-4.109998703002933,4,-0.12130882174639324,-3.4571285326588637,25.125,-1.1138272401344762,25.34499931335449,-1.5000119209402942,25.71999931335449,-0.12130882174639324
5224,2011-04-11,24.86000061035156,25.274999618530273,24.68000030517578,25.104999542236328,995400.0,-0.007980800472986216,1.0341888701957562,3.062489569177261,66.44114009386522,76.72167567597869,0.451437117122353,-0.7516436796114867,-0.7169352343597986,-3.2514264841664833,13.450189688703398,0.5949993133544922,0.8266893043691681,0.47475061416625763,-1.6042682439735891,2.5537694723061044,-0.5647588149036658,1.514260043236181,-0.3437553945658145,14.173247267385914,-58.40270611507884,1.0395094290699243,4,0.5549993515014684,-0.49750041961669567,-0.8700008392333949,-2.287500381469723,-3.3550014495849574,0,-0.1051890469394956,-2.000021192876289,25.059999465942386,-3.4571285326588637,25.125,-1.1138272401344762,25.34499931335449,-0.1051890469394956
5225,2011-04-12,24.559999465942386,24.7450008392334,24.270000457763672,24.729999542236328,1260400.0,-0.012067624177139136,3.749940396151022,0.6938808875048411,61.60601123444923,75.84526817871298,0.7705462274142825,-0.34571638800695936,-0.3765287743546146,-2.8762451330136862,12.806834824838212,0.5900001525878871,0.9614239647078016,0.09624948501587127,-1.876810465198968,2.0693094352307106,-0.8902804900915484,1.082779460123291,1.590000152587887,17.846092810997817,-50.75597312120544,0.98652997510742,4,0.6500005722045863,-0.19749927520752308,-0.5699996948242223,-1.9874992370605504,-2.8649997711181676,1,-0.10627030780771174,1.0341888701957562,24.86000061035156,-2.000021192876289,25.059999465942386,-3.4571285326588637,25.125,-0.10627030780771174
5226,2011-04-13,24.70499992370605,24.895000457763672,24.440000534057614,24.72500038146973,2184200.0,0.005903927561754951,1.527773068282985,0.11764969875129244,59.362545562312974,74.84875682145322,0.6473780918377514,-0.3624129016210311,-0.48505347578216274,-2.954039264462537,12.207600608361066,0.45499992370605824,1.138875844124712,0.14799995422362855,-1.6723131054028286,1.9683130138500857,-0.7621565755896,1.0581564840368571,1.407399711608889,35.8024206841335,-28.223937450806197,0.9101565298132285,4,0.5050001144409215,-0.34249973297118785,-0.6512498855590785,-2.132499694824215,-3.245000839233395,2,-0.10888486307892598,3.749940396151022,24.559999465942386,1.0341888701957562,24.86000061035156,-2.000021192876289,25.059999465942386,-0.10888486307892598
5227,2011-04-14,24.665000915527344,24.684999465942386,24.309999465942386,24.645000457763672,1063600.0,-0.0016190653026606494,11.500508646997503,-0.9999999999996447,57.62483867330897,72.64278631224184,0.6621667966951783,-0.19746686182251239,-0.41151525656543697,-2.8443084839631503,11.765561672277839,0.39500045776366477,1.1440388988158432,0.022250938415528054,-1.6334549689064772,1.6779568457375333,-0.8056020152454728,0.8501038920765289,1.4105507362365728,35.909120071022706,-25.716068522222486,0.827852953661002,4,0.4999990463256836,-0.30250072479248047,-0.4375009536743164,-2.092500686645508,-3.5400009155273438,3,-0.12608962071409147,1.527773068282985,24.70499992370605,3.749940396151022,24.559999465942386,1.0341888701957562,24.86000061035156,-0.12608962071409147
5228,2011-04-15,24.959999084472656,25.065000534057614,24.3700008392334,24.67499923706055,709400.0,0.011960192904740596,1.8080639940814982,14.249666221628662,63.28123719430884,69.55609479517184,0.25702618648752207,-0.3563691959566029,-0.6551537122277225,-3.0657145040801126,11.732254329322114,0.6949996948242152,1.1065045872674837,0.2192491531372056,-1.2483955359073668,1.686893842181778,-0.5145731913850788,0.9530714976594901,1.0794415434112565,68.65663710431971,6.413978505347124,0.7338223445222857,4,0.15000152587890625,-0.597498893737793,-0.7724990844726562,-2.3874988555908203,-4.089998245239258,4,-0.15304486518193006,11.500508646997503,24.665000915527344,1.527773068282985,24.70499992370605,3.749940396151022,24.559999465942386,-0.15304486518193006
5229,2011-04-18,24.06999969482422,24.51499938964844,23.5,24.5049991607666,1221000.0,-0.03565702813675564,3.461536526780383,-1.5263147327702937,38.088820364640064,63.83702884275125,0.9559683701351389,0.6093717324671495,0.24387858923769912,-2.1031980599930975,11.776912988034095,1.4599990844726562,1.033182672992801,-0.6990002632141099,-2.0860284430764118,0.688027916648192,-1.3925143531452626,-0.005486173282957196,1.9340521296572888,36.421693310632115,-20.388951398790887,0.6935140899311517,4,0.6275005340576172,0.29250049591064453,0.051250457763671875,-1.4974994659423828,-2.879999160766605,0,-0.1296218932880029,1.8080639940814982,24.959999084472656,11.500508646997503,24.665000915527344,1.527773068282985,24.70499992370605,-0.1296218932880029
5230,2011-04-19,24.69499969482422,24.790000915527344,24.084999084472656,24.084999084472656,844800.0,0.025965933025516197,-1.3114791004827775,-1.402301975314055,46.44935465419909,60.035202792400476,0.19029318831671915,0.07069281224690016,-0.36737989904438706,-2.6611302463950395,11.906669158790557,0.720001220703125,0.8709666309016626,-0.1265002250671401,-1.4100192617434182,1.157018811609138,-0.7682597434052809,0.5152592932710007,1.2088900566780296,76.3577819188288,22.982529466197057,0.6417595183381392,4,-0.2024993896484375,-0.33249950408935547,-0.45999908447265625,-2.122499465942383,-3.190000534057617,1,-0.12917596977035817,3.461536526780383,24.06999969482422,1.8080639940814982,24.959999084472656,11.500508646997503,24.665000915527344,-0.12917596977035817
5231,2011-04-20,25.270000457763672,25.53000068664551,25.01499938964844,25.18000030517578,969800.0,0.02328409678255494,-1.4523755460895411,0.1475410861245216,50.0,57.13813448681328,-0.44305714345206226,-0.39583189087876036,-0.9095850505473031,-3.16639590168392,12.156622499710057,0.8350009918212926,0.6593489180616245,0.36675052642822337,-0.80169065164743,1.5351917045038768,-0.21747006260960333,0.9509711154660501,0.5377337036784873,87.19211128388933,37.994745776696746,0.5842205890378274,4,-0.755000114440918,-0.8750009536743164,-1.2674999237060547,-2.697500228881836,-3.6949996948242188,2,-0.1414721289346519,-1.3114791004827775,24.69499969482422,3.461536526780383,24.06999969482422,1.8080639940814982,24.959999084472656,-0.1414721289346519
5232,2011-04-21,25.60000038146973,25.65500068664551,25.274999618530273,25.399999618530273,530200.0,0.013058959941754766,1.451608933735277,2.222226931717074,47.308147590776066,54.46245504087338,-0.7806904220058719,-0.6322326907761529,-1.202923333587215,-3.422756449016209,12.949441651423996,0.3850002288818395,0.46227913050309155,0.6167504310607939,-0.5096374545207603,1.743138316642348,0.053556488270018576,1.1799443738515691,0.11542441351474153,97.44778247558727,50.82632923375701,0.5631939427907766,4,-1.0225000381469762,-1.115000724792484,-1.597499847412113,-3.027500152587894,-3.7550010681152415,3,-0.16171879825415025,-1.4523755460895411,25.270000457763672,-1.3114791004827775,24.69499969482422,3.461536526780383,24.06999969482422,-0.16171879825415025
5233,2011-04-25,25.3799991607666,25.690000534057614,25.09000015258789,25.5049991607666,776200.0,-0.008593797555658367,1.4242305143262484,-0.6249976158232928,43.875265340245086,51.95513562380447,-0.5705199423352632,-0.3282499160368175,-0.9537026336090548,-3.1273323333929213,13.52576793387687,0.600000381469723,0.3081343378966608,0.33274927139282084,-0.7257423284412212,1.391240871226863,-0.1964965285242002,0.8619950713098419,-1.8799991607666016,85.84468960303657,42.964453075584736,0.5292457999170209,4,-0.784998893737793,-0.8949995040893555,-1.3774986267089844,-2.8074989318847656,-4.2649993896484375,0,-0.16765166672440823,1.451608933735277,25.60000038146973,-1.4523755460895411,25.270000457763672,-1.3114791004827775,24.69499969482422,-0.16765166672440823
5234,2011-04-26,25.614999771118164,26.024999618530273,25.459999084472656,25.489999771118164,1294000.0,0.009259283613958225,-5.108068540322082,-1.0,48.8372142145018,50.53638039936587,-0.767915837908351,-0.4546392803099124,-1.1640489124205402,-3.2906856515862195,14.459057362638372,0.6450004577636719,0.18637967309595638,0.4839999198913567,-0.4650138495203109,1.4330136893030243,0.009493035185521137,0.9585068045971923,-2.071199760437011,78.86599306472498,37.674560266410275,0.4745068847058346,4,-0.8524999618530273,-0.9224996566772461,-1.6899995803833008,-3.042499542236328,-4.590000152587891,1,-0.18524298162340502,1.4242305143262484,25.3799991607666,1.451608933735277,25.60000038146973,-1.4523755460895411,25.270000457763672,-0.18524298162340502
5235,2011-04-27,25.604999542236328,25.834999084472656,25.184999465942386,25.59000015258789,1341000.0,-0.0003904051911455264,1.7368492908655626,0.1199951171875,53.132533166038215,49.84415679977979,-0.6639109773522591,-0.4147082021560564,-1.1473778418117604,-3.2152347827518355,14.331663055578936,0.6499996185302699,0.10064812979639015,0.4414997100830078,-0.5264665405701585,1.4094659607361741,-0.04248341524357713,0.9254828354095928,-1.9619515472412097,58.415843453924175,16.62140475102843,0.4839831253265838,4,-0.8424997329711914,-0.8899993896484375,-1.7787494659423828,-2.997499465942383,-4.674999237060547,2,-0.17242722464790605,-5.108068540322082,25.614999771118164,1.4242305143262484,25.3799991607666,1.451608933735277,25.60000038146973,-0.17242722464790605
5236,2011-04-28,25.21999931335449,25.84000015258789,25.06999969482422,25.625,1766200.0,-0.015036134964453662,-1.1843986981329626,-27.001144455747948,51.100803031247324,49.119263950661825,-0.221465038728752,-0.013050193586046532,-0.7548849067374199,-2.775858646168821,13.957615750002708,0.7700004577636719,0.03951726859746785,0.045499515533443,-0.9196395426539894,1.0106385737208754,-0.4370700135602732,0.5280690446271592,-1.4816732534179629,15.706767593045296,-29.733497361207302,0.4825695290937166,4,-0.4574995040893519,-0.504999160766598,-1.5512490272521937,-2.6124992370605433,-4.729999542236325,3,-0.14730373726143287,1.7368492908655626,25.604999542236328,-5.108068540322082,25.614999771118164,1.4242305143262484,25.3799991607666,-0.14730373726143287
5237,2011-04-29,23.420000076293945,24.35000038146973,23.05500030517578,23.53499984741211,7257400.0,-0.07137189873385164,-2.065091428661726,0.28394957072954535,36.446284326762544,46.137602520934465,1.5459296496413266,1.7299402717953214,1.0139533154388545,-0.9299613283832073,13.878056619795121,2.1649990081787074,-0.027090700228168174,-1.6619997024536133,-2.903613040350134,-0.42038636455709266,-2.282806371401872,-1.0411930335053547,2.604999542236328,12.289557424372324,-36.23964500907021,0.6208066689482601,4,1.119999885559082,1.182499885559082,0.2487502098083496,-0.8125,-2.9150009155273438,4,-0.07877879194466897,-1.1843986981329626,25.21999931335449,1.7368492908655626,25.604999542236328,-5.108068540322082,25.614999771118164,-0.07877879194466897
5238,2011-05-02,23.309999465942386,23.545000076293945,23.065000534057614,23.51000022888184,2470200.0,-0.004696866353254281,2.5555461365660506,1.739140530409832,36.99663685848215,46.01624879802803,1.5614692538270596,1.72976081668293,1.092484154527778,-0.7779886088041366,12.84464372197559,0.4799995422363317,-0.09811539566096883,-1.6457503318786593,-3.0656697873024434,-0.2258308764548751,-2.355710059590553,-0.9357906041667654,2.6556001663207986,8.585832313832896,-42.4596275708941,0.7099597277118923,5,1.230000495910641,1.292500495910641,0.35875082015990856,-0.6424999237060582,-3.274999618530277,0,-0.06284857083451978,-2.065091428661726,23.420000076293945,-1.1843986981329626,25.21999931335449,1.7368492908655626,25.604999542236328,-0.06284857083451978
5239,2011-05-03,21.530000686645508,23.295000076293945,21.450000762939453,23.170000076293945,4400000.0,-0.07636202574339768,-1.050000105963858,8.199965667855576,29.637101219216405,44.14822063858551,3.2891703481645287,3.3341655477998344,2.81677916490019,1.0311836911541725,12.180818050120417,1.8599987030029332,-0.208609124682674,-3.205749130249025,-5.226452841646697,-1.1850454188513524,-4.216100985947861,-2.1953972745501886,4.377386959075928,1.8223219778730149,-51.2158006354649,1.0103518556988356,5,2.2074995040893555,2.2699995040893555,2.211249828338623,1.294999122619629,-1.5600013732910192,1,-0.019275471541659428,2.5555461365660506,23.309999465942386,-2.065091428661726,23.420000076293945,-1.1843986981329626,25.21999931335449,-0.019275471541659428
5240,2011-05-04,20.2450008392334,21.475000381469727,19.93000030517578,21.475000381469727,6054000.0,-0.059684152644229216,1.5121961809593811,0.75,24.009323335682353,41.26036767588354,4.332124541972171,4.414284021706411,4.052883836311381,2.33546660664533,11.768792620599005,1.6000003814697266,-0.416414608100915,-4.216999053955078,-7.011531515311063,-1.4224665925990934,-5.6142652846330705,-2.8197328232770857,5.4840913311767565,5.329958412698618,-47.82752769790554,1.3972662306779922,5,2.732499122619629,2.794999122619629,3.5124993324279785,2.6774988174438477,-0.8950004577636719,2,0.03852796971908701,-1.050000105963858,21.530000686645508,2.5555461365660506,23.309999465942386,-2.065091428661726,23.420000076293945,0.03852796971908701
5241,2011-05-05,22.0,22.7549991607666,20.604999542236328,20.75,7400000.0,0.08668802608126036,-1.7922056368311279,-1.0162605408188266,37.05681695230276,40.1213309382754,2.307113483101432,2.5253109155607802,2.294648553428388,0.6082354731852533,11.565898205960792,2.509998321533203,-0.4093472225401378,-2.2947499275207512,-5.261832845355169,0.6723329903136666,-3.77829138643796,-0.8112084686035423,3.3811466584960925,46.83257147271042,-8.155313237819392,1.4835414589172091,5,0.9774999618530273,1.0399999618530273,1.9487504959106445,0.9925003051757812,-2.799999237060547,3,-0.048636349764737186,1.5121961809593811,20.2450008392334,-1.050000105963858,21.530000686645508,2.5555461365660506,23.309999465942386,-0.048636349764737186
5242,2011-05-06,21.934999465942386,22.440000534057614,21.364999771118164,22.09000015258789,4170400.0,-0.0029545697298914986,1.514617404359468,-0.1240005493164034,34.97268028802196,39.13215482136172,2.0088090156412264,2.4654773137514,2.359137122654449,0.6977145241859795,11.618363356515914,1.0750007629394496,-0.4937524264558988,-2.2002504348754854,-5.318526336172656,0.9180254664216854,-3.759388385524069,-0.6411124842269018,3.1190784113544865,55.46332746091528,2.113384527412066,1.559137950648585,5,1.042500495910641,1.105000495910641,2.050000667572018,1.1225004196166957,-2.4149990081787145,4,-0.06587644084823507,-1.7922056368311279,22.0,1.5121961809593811,20.2450008392334,-1.050000105963858,21.530000686645508,-0.06587644084823507
5243,2011-05-09,22.020000457763672,22.415000915527344,21.81999969482422,22.25,1991000.0,0.0038751307905551258,1.1249991485071626,1.483861440964779,38.93089220228272,38.031452375559596,1.561252033606781,2.2567548065673932,2.243491730567577,0.6451200657742646,11.904519955180648,0.595001220703125,-0.6534795440530061,-1.9632494926452644,-5.1863356431197545,1.2598366578292257,-3.574792567882511,-0.35170641740801756,2.7266327652059346,62.109964182654295,6.345299375514145,1.6115430752372455,5,0.8649997711181641,1.0199995040893555,2.106250286102295,1.177499771118164,-2.979999542236328,0,-0.06880114738884668,1.514617404359468,21.934999465942386,-1.7922056368311279,22.0,1.5121961809593811,20.2450008392334,-0.06880114738884668
5244,2011-05-10,22.2450008392334,22.299999237060547,21.950000762939453,22.21500015258789,1496000.0,0.010218000762592938,4.000068120819085,-0.1304380276317317,36.17382528562323,36.147151499957936,0.9028946384042378,1.924468842249727,1.9849939144175792,0.46190762790460127,12.699190836934251,0.34999847412109375,-0.8393413442124569,-1.607499122619629,-4.892401032432957,1.6774027871936994,-3.249950077526293,0.034951832287035245,2.2126344086685776,81.94695475632176,27.598012023974377,1.6424509549066633,5,0.6399993896484375,0.7499990463256836,2.2937493324279785,1.3049993515014648,-3.3400001525878906,1,-0.09934820896583296,1.1249991485071626,22.020000457763672,1.514617404359468,21.934999465942386,-1.7922056368311279,22.0,-0.09934820896583296
5245,2011-05-11,21.950000762939453,22.26000022888184,21.8799991607666,22.21999931335449,1874200.0,-0.01326140998716685,1.1714323082707758,-8.999745692669473,30.652686559997434,33.87513855870795,0.6983488342920836,2.1227428236727057,2.2515657874263155,0.7986020245392531,14.20979100639883,0.3800010681152379,-1.019977473577697,-1.7719992637634263,-5.144757018364359,1.6007584908375065,-3.4583781410638927,-0.08562038646295989,2.235976388398953,62.55820741133711,11.852972732997934,1.6863788773004666,5,0.18999958038330078,1.0274991989135742,2.588749408721924,1.5999994277954102,-3.1500015258789062,2,-0.09020507429448543,4.000068120819085,22.2450008392334,1.1249991485071626,22.020000457763672,1.514617404359468,21.934999465942386,-0.09020507429448543
5246,2011-05-12,22.01499938964844,22.059999465942386,21.51499938964844,21.790000915527344,1486000.0,0.0029612129589868807,2.4603330305781843,-0.833332155951337,28.442569082603214,32.98583686491247,0.1462951424164025,1.945636947910124,2.154278379047387,0.7725861787793029,15.663650689000791,0.5450000762939453,-1.2710191560062327,-1.5725006103515575,-4.994391680998799,1.8493904602956839,-3.2834461456751782,0.13844492497206318,1.9156191509202074,60.46503788080463,15.025009585774853,1.7109455353236205,5,-0.27749919891357777,0.9625005722045863,2.5900006294250453,1.585000038146969,-3.2299995422363317,3,-0.12105378524024901,1.1714323082707758,21.950000762939453,4.000068120819085,22.2450008392334,1.1249991485071626,22.020000457763672,-0.12105378524024901
5247,2011-05-13,21.55500030517578,22.13500022888184,21.540000915527344,21.809999465942386,1144600.0,-0.02089480341702632,-3.1754639575428065,-1.133337289342509,27.644654751996697,31.94672774196964,0.35081497041689147,2.2774629984243724,2.549381479553663,1.2701671309095204,17.368996861555352,0.5949993133544957,-1.5875564376132019,-1.8769996643066413,-5.37454164234633,1.620542313733047,-3.6257706533264873,-0.12822867528679538,2.135581141269295,4.444538634340317,-34.402217099748945,1.7487709890198446,5,0.05749988555908203,1.422499656677246,3.1012496948242188,2.054999351501465,-2.3299999237060547,4,-0.10925537039639222,2.4603330305781843,22.01499938964844,1.1714323082707758,21.950000762939453,4.000068120819085,22.2450008392334,-0.10925537039639222
5248,2011-05-16,21.13999938964844,21.725000381469727,21.125,21.48500061035156,2067200.0,-0.019253115734249815,-2.2000020345052085,1.352950416252113,24.384653429133863,31.36312243196047,0.4756502862846368,2.520850865392731,2.895099145109441,1.718243353998389,18.69300215821716,0.6000003814697266,-1.9107125078798006,-2.1010005950927706,-5.663810395408916,1.4618092052233749,-3.8824054952508433,-0.31959569493469786,2.324947188320479,1.2765446287407372,-31.165172850799294,1.781404900158073,5,0.20250034332275035,1.8375005722045863,3.516250610351559,2.5150003433227504,-2.1350002288818395,0,-0.0766319289809454,-3.1754639575428065,21.55500030517578,2.4603330305781843,22.01499938964844,1.1714323082707758,21.950000762939453,-0.0766319289809454
5249,2011-05-17,20.950000762939453,21.07999992370605,20.540000915527344,21.07999992370605,2043600.0,-0.008987636338439242,7.307730680634817,0.37680782839451316,23.8923146768974,31.350121469873255,0.6422648310085499,2.598340562441912,3.026362891687839,1.9405482425784655,20.189196526556046,0.5999984741210973,-2.0227777455894618,-2.1349992752075195,-5.816228537747751,1.5462299873327119,-3.975613906477637,-0.29438464393740205,2.302849038661879,23.837209947048827,-5.099234726989891,1.840614631270116,5,0.6974992752075195,2.027499198913574,3.706249237060547,3.024998664855957,-1.7800006866455078,1,-0.0911694404704223,-2.2000020345052085,21.13999938964844,-3.1754639575428065,21.55500030517578,2.4603330305781843,22.01499938964844,-0.0911694404704223
5250,2011-05-18,21.5049991607666,21.549999237060547,20.7549991607666,20.899999618530273,2040200.0,0.026491569337264265,1.287771008288051,-4.653872676320975,29.55419875149954,30.516497225339563,0.31826173840183714,1.888949128926626,2.4154499504208573,1.422449217521276,21.94860016393011,0.7950000762939453,-2.135429886653899,-1.4205008506774917,-5.084403886159681,2.2434021848046974,-3.252452368418588,0.41145066706360467,1.548479671049197,60.50148342758457,28.65678350697568,1.831951517741095,5,-0.014998435974121094,1.4725008010864258,3.3837509155273438,2.5325002670288086,-2.9749984741210938,2,-0.12090204955062223,7.307730680634817,20.950000762939453,-2.2000020345052085,21.13999938964844,-3.1754639575428065,21.55500030517578,-0.12090204955062223
5251,2011-05-19,21.69499969482422,21.8700008392334,21.28499984741211,21.70499992370605,1021000.0,0.008835179794112857,2.441161456083564,-0.016529316443558633,38.46153061034419,30.90414726115315,0.08990116163070638,1.4939833218894378,2.1915444953861964,1.2693904639689748,23.174083511461816,0.5850009918212891,-2.024082332947536,-1.0517502784729018,-4.580378998778372,2.476878441832568,-2.8160646386256367,0.7125640816798331,1.1710704253931787,72.41374774436478,36.5217699133525,1.764314360152734,5,-0.217498779296875,1.2825002670288086,3.091250419616699,2.3424997329711914,-3.1849994659423793,3,-0.13344090797357022,1.287771008288051,21.5049991607666,7.307730680634817,20.950000762939453,-2.2000020345052085,21.13999938964844,-0.13344090797357022
5252,2011-05-20,21.459999084472656,21.854999542236328,21.209999084472656,21.780000686645508,796200.0,-0.010832017223195711,1.7446868088387477,31.999427808517947,37.828939360591185,30.781708056520756,0.27986833388921895,1.4787383061909622,2.4120993670678814,1.5435348199193406,24.334834940691323,0.6450004577636719,-1.7202414766118075,-1.07975082397461,-4.382094728045367,2.2225930800961464,-2.7309227760099866,0.5714211280607664,1.229906846842244,69.17279862556163,28.594663639171223,1.6511719520353776,5,-0.03999900817871094,1.517500877380371,3.3262510299682617,2.705000877380371,-2.52499961853027,4,-0.12465048234769205,2.441161456083564,21.69499969482422,1.287771008288051,21.5049991607666,7.307730680634817,20.950000762939453,-0.12465048234769205
5253,2011-05-23,21.125,21.364999771118164,20.899999618530273,21.065000534057614,960400.0,-0.015610396028164053,-1.3846082367843187,-0.18749739230985835,46.70998462654528,31.95239242773431,0.5303304165284679,1.5585254030903677,2.715083387631701,1.91429082324521,25.918265913681164,0.5599994659423828,-1.65650535112524,-1.2019999504089363,-4.274124471042569,1.8701245702246965,-2.738062210725751,0.33406230990787833,1.3993115937465532,43.98489609251645,-1.4338073691384992,1.536062260316816,5,0.27500057220458984,1.8524999618530273,3.6387500762939453,3.2375001907348633,-1.860000610351559,0,-0.08994081034462831,1.7446868088387477,21.459999084472656,2.441161456083564,21.69499969482422,1.287771008288051,21.5049991607666,-0.08994081034462831
5254,2011-05-24,20.8700008392334,21.13999938964844,20.809999465942386,21.1299991607666,1108000.0,-0.012070966190135035,1.3571525885557985,-4.333343929808689,56.09756551421785,34.77960120042547,0.636733731997932,1.5176237606068952,2.9436320932918854,2.203527933860425,27.193176787597338,0.3299999237060547,-1.5722195793529572,-1.2197491645812981,-3.9348690487087445,1.4953707195461483,-2.5773091066450213,0.1378107774824251,1.4986520771989085,10.31403635418128,-38.51601016849938,1.3575599420637232,5,0.4674997329711914,2.107499122619629,3.8662495613098145,3.492499351501465,-1.0500011444091797,1,-0.08936279844132977,-1.3846082367843187,21.125,1.7446868088387477,21.459999084472656,2.441161456083564,21.69499969482422,-0.08936279844132977
5255,2011-05-25,21.190000534057614,21.28499984741211,20.75,20.81999969482422,718600.0,0.015332998656264918,-1.0980376757284385,-1.423089337852298,39.02438772245308,35.95535882707546,0.22081144626073979,0.8958341666911949,2.6196977816449625,1.9222099530039642,28.879983792337644,0.5349998474121094,-1.54847389308717,-0.6789995193481495,-2.8551559527957693,1.4971569140994703,-1.7670777360719612,0.40907869737566216,1.0323332256993005,39.28573253202012,-9.392277965125032,1.0880782167238103,5,0.1475000381469762,1.7874994277954137,3.339999675750736,3.1724996566772496,-0.7600002288818324,2,-0.09532800409877407,1.3571525885557985,20.8700008392334,-1.3846082367843187,21.125,1.7446868088387477,21.459999084472656,-0.09532800409877407
5256,2011-05-26,21.5049991607666,21.63500022888184,21.03499984741211,21.1200008392334,709800.0,0.01486543741245816,-1.1621623479277055,1.0405336440070827,44.543136150016515,37.832967871299886,-0.1946032054776481,0.30382400361179407,2.3091794022684127,1.6424491158229273,30.652174186713392,0.6000003814697301,-1.5124970962757587,-0.17825088500976705,-1.6796613945638228,1.3231596245442887,-0.9289561397867949,0.5724543697672608,0.5797945917154443,68.32574421149657,19.658947701469458,0.750705254777027,5,-0.29999828338623047,1.4725008010864258,2.9225010871887207,2.8575010299682617,-1.029998779296875,3,-0.13833985539272353,-1.0980376757284385,21.190000534057614,1.3571525885557985,20.8700008392334,-1.3846082367843187,21.125,-0.13833985539272353
5257,2011-05-27,21.575000762939453,21.76499938964844,21.51000022888184,21.76499938964844,507800.0,0.003255131592869942,1.684221093420503,-0.493505078028248,44.33120746729076,40.049251653317306,-0.2921970264579379,0.09329589962039364,2.241017654158437,1.6134797604536146,31.021499513544786,0.2600002288818395,-1.40007034317944,-0.015999317169189453,-1.2753078431271803,1.2433092087888014,-0.6456535801481849,0.613654945809806,0.38050538270421796,81.28091222056828,32.897085858587104,0.6296542629789948,5,-0.36999988555908203,1.4024991989135742,2.8799991607666016,2.78749942779541,-0.9650001525878942,4,-0.14206259215167816,-1.1621623479277055,21.5049991607666,-1.0980376757284385,21.190000534057614,1.3571525885557985,20.8700008392334,-0.14206259215167816
5258,2011-05-31,21.84499931335449,21.915000915527344,21.520000457763672,21.725000381469727,1654400.0,0.012514416726178146,2.0384400950732124,-0.6315778906579091,44.96218927462978,42.39034883084313,-0.5047549328163754,-0.30786881920787224,1.9744224268974264,1.3845041591245142,31.334855480783798,0.3950004577636719,-1.2679960179595149,0.3272492408752399,-0.6498647455264148,1.3043632272768946,-0.16130775232558747,0.8158062340760672,-1.9149990081787074,93.99128350545814,47.79359251092446,0.48855699320082774,5,-0.5124988555908168,1.1325006484985387,2.6862506866455114,2.5175008773803746,-1.0799999237060476,1,-0.133211258360312,1.684221093420503,21.575000762939453,-1.1621623479277055,21.5049991607666,-1.0980376757284385,21.190000534057614,-0.133211258360312
5259,2011-06-01,21.114999771118164,21.95499992370605,21.05500030517578,21.71999931335449,1152600.0,-0.03341723804907859,-1.4827627937322978,-5.041707728009784,40.522107742635264,43.60900538541377,0.28062141790551465,0.4104919050188549,2.6831326798785966,2.152416734713192,30.605541476231647,0.8999996185302699,-1.1009070129812528,-0.3820002555847175,-1.37550730439904,0.611506793229605,-0.8787537799918788,0.11475326882244374,-1.1452994537353511,30.29043935501547,-13.266132903189469,0.4967535244071604,6,0.23750019073486328,1.8625001907348633,3.4250001907348633,3.247500419616699,-0.625,2,-0.08761545827721096,2.0384400950732124,21.84499931335449,1.684221093420503,21.575000762939453,-1.1621623479277055,21.5049991607666,-0.08761545827721096
5260,2011-06-02,21.024999618530273,21.30500030517578,20.75,21.200000762939453,1462200.0,-0.004262379993534071,1.8831167544376792,0.28925830879525005,38.8261740218798,43.64952132002883,0.33008527467614357,0.5922908423109838,2.745845443782578,2.2807503225282773,29.110760332535122,0.5550003051757812,-0.8572377701725884,-0.5110003471374505,-1.3461971069760779,0.32419641270117694,-0.9285987270567624,-0.09340196721813854,-0.9758873168945321,22.82154655118112,-17.828027917215735,0.4175983799193135,6,0.3275003433227539,1.8600006103515625,3.702500343322754,3.33750057220459,-1.0499992370605469,3,-0.05731272036000579,-1.4827627937322978,21.114999771118164,2.0384400950732124,21.84499931335449,1.684221093420503,21.575000762939453,-0.05731272036000579
5261,2011-06-03,20.93000030517578,21.23500061035156,20.655000686645508,20.709999084472656,1269200.0,-0.004518397863406576,-2.5151721825979183,-1.2571416115355691,42.31241331288814,44.14768509250627,0.34101944708371335,0.635606181604313,2.8122132478788266,2.4088103101694998,29.06553665743983,0.5799999237060511,-0.5789155545422062,-0.552499675750731,-1.39954709511845,0.2945477436169881,-0.9760233854345906,-0.12897596606687145,-0.8046524986572265,21.1538292247064,-23.08090724154013,0.42352370968385933,6,0.375,1.9549999237060547,3.8087496757507324,3.432499885559082,-1.3099994659423828,4,-0.02388915397561442,1.8831167544376792,21.024999618530273,-1.4827627937322978,21.114999771118164,2.0384400950732124,21.84499931335449,-0.02388915397561442
5262,2011-06-06,20.489999771118164,20.899999618530273,20.48500061035156,20.854999542236328,1402200.0,-0.02102248101490989,-1.213339301245609,-1.6590806630600639,42.05378357392847,43.630329419993295,0.7028699808331176,1.013777238839026,3.206112274510186,2.877253509151025,29.072742020130416,0.4449996948242223,-0.4025863617123484,-0.9202502250671394,-1.847495607596084,0.006995157461805235,-1.3838729163316117,-0.4566275338026671,-0.2914658799121099,0.34007912256756007,-47.29086695617424,0.46362269126447264,6,0.730000495910641,1.6500005722045898,4.24875020980835,3.872500419616699,-1.0,0,-0.000732034642068613,-2.5151721825979183,20.93000030517578,1.8831167544376792,21.024999618530273,-1.4827627937322978,21.114999771118164,-0.000732034642068613
5263,2011-06-07,20.5049991607666,20.69499969482422,20.434999465942386,20.69499969482422,1160800.0,0.000732034642068724,1.736836821763753,0.5205497347999896,44.31670308415972,42.32134470554239,0.6600901965819759,0.9269852643448573,3.1410113540311784,2.888597872136671,29.096750869531597,0.2600002288818324,-0.3629688167509997,-0.8295007705688491,-1.793799916159422,0.13479837502172387,-1.3116503433641356,-0.3473511977735626,-0.23620662826054684,4.605241693624476,-44.133774948504026,0.48214957279528725,6,0.6900005340576172,1.2325010299682617,4.066250801086426,3.8575010299682617,-1.3949985504150426,1,0.005120773171542581,-1.213339301245609,20.489999771118164,-2.5151721825979183,20.93000030517578,1.8831167544376792,21.024999618530273,0.005120773171542581
5264,2011-06-08,20.03499984741211,20.489999771118164,20.03499984741211,20.424999237060547,1812000.0,-0.02292120617365201,-1.3333365937634494,2.052622596998444,30.8093889456335,41.40856706367355,1.116612269667435,1.2890162033591217,3.559572780894939,3.381996336600956,29.25051931176218,0.4699993133544922,-0.31235688779674575,-1.189000034332274,-2.2182950762781175,-0.15970499238643043,-1.7036475553051957,-0.6743525133593522,1.9200000762939418,0.0,-45.299247695338735,0.5146475209729218,6,0.9600000381469727,1.577500343322754,4.536250114440918,4.327500343322754,-0.7549991607666016,2,0.03643621401527608,1.736836821763753,20.5049991607666,-1.213339301245609,20.489999771118164,-2.5151721825979183,20.93000030517578,0.03643621401527608
5265,2011-06-09,19.96999931335449,20.21999931335449,19.80500030517578,20.170000076293945,1624400.0,-0.003244349116679257,1.7666670905230382,0.5128232716460046,26.72061817723167,39.428287288919684,1.1067421200172625,1.2628197317337815,3.5385981085468963,3.454527948400237,29.43455738599663,0.4149990081787074,-0.33081902410593145,-1.1550004959106488,-2.267777884632075,-0.04222310718922273,-1.7113891902713618,-0.5986118015499358,1.9466006088256833,11.538389717925652,-29.078111437661008,0.5563886943607129,6,0.9100008010864293,1.3100004196167028,3.7987508773803746,3.8300008773803746,-1.1599998474121023,3,0.02603908240577346,-1.3333365937634494,20.03499984741211,1.736836821763753,20.5049991607666,-1.213339301245609,20.489999771118164,0.02603908240577346
5266,2011-06-10,19.350000381469727,19.915000915527344,19.325000762939453,19.88999938964844,1940400.0,-0.031046517436290166,-1.0000064656078156,2.6999847412691147,24.205359703591043,37.19208198184193,1.5521305687803597,1.7633337221982543,4.06219406084913,4.062003154981248,29.514763900759146,0.6449985504150355,-0.41377557469964543,-1.641749477386476,-2.930176665039589,-0.353322289733363,-2.2859630712130325,-0.9975358835599195,2.4821355560302685,1.5872785203323512,-33.9540015425461,0.6442135938265565,6,1.2899999618530273,1.6899995803833008,3.658749580383301,3.689999580383301,-0.21500015258788707,4,0.032299740965303636,1.7666670905230382,19.96999931335449,-1.3333365937634494,20.03499984741211,1.736836821763753,20.5049991607666,0.032299740965303636
5267,2011-06-13,19.200000762939453,19.424999237060547,19.170000076293945,19.415000915527344,935200.0,-0.007751918117475554,1.1702352158174114,0.3981491620013043,25.352090661941148,35.01318213598764,1.4860853171053598,1.8212320454463224,4.103355817066021,4.205585040719495,29.742824806552683,0.25499916076660156,-0.4421694261278617,-1.6739991188049324,-3.1608555377527487,-0.18714269985711596,-2.4174273282788405,-0.9305709093310242,2.4817070640869083,1.9672586327871437,-31.163173079437307,0.7434282094739074,6,1.3624992370605469,1.6049995422363281,3.808749198913574,3.839999198913574,-0.370000839233402,0,0.021875003104408375,-1.0000064656078156,19.350000381469727,1.7666670905230382,19.96999931335449,-1.3333365937634494,20.03499984741211,0.021875003104408375
5268,2011-06-14,19.520000457763672,19.73500061035156,19.26000022888184,19.415000915527344,1195400.0,0.0166666501098216,-1.2891534148359274,-0.4883696172885506,32.99745702575305,34.17710983411183,0.8958050234201345,1.4478766563080754,3.6577783022427752,3.901401202955334,29.488110111204925,0.5349998474121058,-0.5189786234978833,-1.272999477386474,-2.8711802474240073,0.32518129265105955,-2.0720898624052424,-0.4739090923677054,1.960770749204098,26.51518654451926,-9.108874113621653,0.7990903850187672,6,0.7174997329711914,1.2725000381469727,3.4887495040893555,3.5199995040893555,-0.6300010681152308,1,-0.001536920386370988,1.1702352158174114,19.200000762939453,-1.0000064656078156,19.350000381469727,1.7666670905230382,19.96999931335449,-0.001536920386370988
5269,2011-06-15,19.040000915527344,19.405000686645508,19.0,19.30500030517578,2064200.0,-0.02459013990675485,-1.3478217602830607,-2.5238147138964577,23.970919597082556,32.526526009134365,1.173967586423224,1.8735024518256438,4.000970603391892,4.3928295979295555,28.918179286753755,0.5200004577636719,-0.6244771201204067,-1.6574990272521966,-3.4344458325559017,0.11944777805150864,-2.545972429904051,-0.7690256246003422,2.255908600986519,3.2787654131835478,-30.565100955966365,0.8884734026518534,6,1.0774993896484375,1.6099987030029297,3.922499179840088,3.9999990463256836,-0.14500045776367188,2,0.0036764543833152086,-1.2891534148359274,19.520000457763672,1.1702352158174114,19.200000762939453,-1.0000064656078156,19.350000381469727,0.0036764543833152086
5270,2011-06-16,18.905000686645508,19.225000381469727,18.729999542236328,19.075000762939453,2824200.0,-0.007090347814623366,1.1063896272548344,0.6415111994011631,17.088601482614564,29.72388025021508,1.0913926539999572,1.9012058768577518,4.001544203187329,4.534438225452057,29.04481754768987,0.49500083923339844,-0.7733586845324538,-1.662499332427977,-3.566584345462349,0.24158568060639496,-2.6145418389451613,-0.7104568259107928,2.1613178782169697,14.768011949485096,-14.106303295190163,0.9520425065171859,6,0.909998893737793,1.5899991989135742,4.034999370574951,4.1349992752075195,-0.06500053405761719,3,0.019836021495883926,-1.3478217602830607,19.040000915527344,-1.2891534148359274,19.520000457763672,1.1702352158174114,19.200000762939453,0.019836021495883926
5271,2011-06-17,18.799999237060547,19.26000022888184,18.770000457763672,19.09000015258789,1601200.0,-0.005554162696176701,-1.8000108991825816,1.7058869728146844,15.181885103331894,26.738113753482125,0.9638371044779994,1.8742968992070814,3.9802165321925997,4.641832148241981,29.576157824864467,0.4899997711181676,-0.8596470622170855,-1.6227507591247559,-3.60451317853412,0.35901166028460807,-2.613631968829438,-0.6318695494200739,1.9859610450867926,6.9651363610484,-14.648891783556103,0.990881209704682,6,0.9125003814697266,1.6325006484985352,3.7587509155273438,4.2400007247924805,-0.0049991607666015625,4,0.0005319270897694572,1.1063896272548344,18.905000686645508,-1.3478217602830607,19.040000915527344,-1.2891534148359274,19.520000457763672,0.0005319270897694572
5272,2011-06-20,18.78499984741211,18.94499969482422,18.665000915527344,18.75,963200.0,-0.0007978399072947617,-1.7317218407488044,-0.12068874799400174,8.981214393792584,22.811948343441337,0.7951685238460904,1.769331237693251,3.87320019474555,4.650219484479653,30.110562350746363,0.279998779296875,-0.9434355370746346,-1.504000186920166,-3.551006971981309,0.5430065981409768,-2.5275035794507374,-0.4804967943895946,1.7542451459459087,11.214856645774992,-1.1925497709011683,1.023503392530571,6,0.7925004959106445,1.6150007247924805,3.572500228881836,4.255000114440918,-0.6800003051757812,0,0.018631907602487896,-1.8000108991825816,18.799999237060547,1.1063896272548344,18.905000686645508,-1.3478217602830607,19.040000915527344,0.018631907602487896
5273,2011-06-21,19.225000381469727,19.229999542236328,18.81999969482422,18.915000915527344,1968400.0,0.023422972458433833,1.5625167639222513,8.85716621253406,22.529067672091145,21.891912646381073,0.17266327416253446,1.243440983283115,3.3158765603553277,4.201068691404682,30.230646045013778,0.44499969482421875,-1.045638478132389,-0.9689996719360359,-3.028960023474994,1.0909606796029223,-1.9989798477055167,0.060980503833445,1.0518504409919984,75.67562691218204,62.82331463380336,1.0299801757694793,6,0.2174997329711914,1.0850000381469727,3.0699996948242188,3.814999580383301,-1.2250003814697266,1,-0.020546187252323933,-1.7317218407488044,18.78499984741211,-1.8000108991825816,18.799999237060547,1.1063896272548344,18.905000686645508,-0.020546187252323933
5274,2011-06-22,19.0049991607666,19.274999618530273,18.989999771118164,19.104999542236328,1431200.0,-0.011443496298453981,-3.384641342782106,-0.322582431443004,21.708674643694422,21.335030031543596,0.25836364415274105,1.3877053885566895,3.4200268464710604,4.41581661934805,30.256021660474055,0.2849998474121094,-1.130921781788068,-1.0957508087158203,-3.195332651008645,1.0038310335770042,-2.145541729862231,-0.04595988756940983,1.0461926747243098,55.7375357628629,42.32262792121605,1.0497909211464116,6,0.2850017547607422,1.3050012588500977,3.155000686645508,4.035000801086426,-1.2149982452392578,2,-0.00605102742417174,1.5625167639222513,19.225000381469727,-1.7317218407488044,18.78499984741211,-1.8000108991825816,18.799999237060547,-0.00605102742417174
5275,2011-06-23,19.170000076293945,19.20499992370605,18.5049991607666,18.7450008392334,1542000.0,0.008681974365353673,1.828292013779205,-4.249976158233039,25.824181294470932,21.514899097196917,-0.03581769984684868,1.1210906731145123,3.1483751393270474,4.232177945453934,30.663694109237326,0.7000007629394496,-1.2377618871681975,-0.8297498703002937,-2.9028846470946164,1.243384906494029,-1.8663172586974568,0.20681751809686943,0.6871250304020649,86.36370392021838,70.87383983072533,1.0365673883971613,6,-0.05000019073486328,1.0599994659423828,3.1424999237060547,3.869999885559082,-1.8449993133544922,3,-0.01434531129033978,-3.384641342782106,19.0049991607666,1.5625167639222513,19.225000381469727,-1.7317218407488044,18.78499984741211,-0.01434531129033978
5276,2011-06-24,18.530000686645508,19.200000762939453,18.48500061035156,19.145000457763672,2780200.0,-0.03338546620246885,-1.0283694467064988,-1.447060882677653,24.479179601701915,21.417908979392564,0.5315283381701974,1.6092921614236886,3.6674134669294816,4.846435385831057,31.61046019346475,0.7150001525878942,-1.271765884447607,-1.320999336242675,-3.3661128426735587,0.7241141701882086,-2.3435560894581187,-0.2984425830272315,1.1107842687017957,5.696219340539843,-11.226263023891834,1.0225567532154423,6,0.5799999237060511,1.6899995803832972,3.703749656677246,4.5099992752075195,-1.9899997711181605,4,0.01672959818969666,1.828292013779205,19.170000076293945,-3.384641342782106,19.0049991607666,1.5625167639222513,19.225000381469727,0.01672959818969666
5277,2011-06-27,18.51000022888184,18.65999984741211,18.25,18.53499984741211,1970000.0,-0.0010793554788199877,1.9818212083590536,0.04064980135653829,24.05723929107174,20.42455145331686,0.4954623534692715,1.4629007022973965,3.565015985385152,4.8387195343207985,32.872113198041426,0.4099998474121094,-1.2938641919870477,-1.1877497673034618,-3.1464396860486907,0.7709401514417671,-2.1670947266760763,-0.20840480793084737,0.9227435443662309,25.36588542878178,6.600928046945551,0.9793449593726148,6,0.3175001144409144,1.5924997329711879,3.717500209808346,4.529999732971188,0.9400005340576136,0,0.015397074224094753,-1.0283694467064988,18.530000686645508,1.828292013779205,19.170000076293945,-3.384641342782106,19.0049991607666,0.015397074224094753
5278,2011-06-28,18.934999465942386,18.979999542236328,18.540000915527344,18.56999969482422,949600.0,0.022960520356850367,-1.070594782358934,-14.60021362630877,35.52631512903464,21.708484290200424,-0.023742786137205485,0.8524174122337236,3.0105236292267143,4.394979982395757,34.17699064982618,0.46999931335448863,-1.2396276883468396,-0.6172505378723123,-2.319936850437042,1.0854357746924173,-1.468593694154677,0.23409261841005247,0.26500129699706676,66.82924106104483,43.80320945020629,0.8513431562823639,6,-0.17249965667724965,1.167500495910641,3.2637505531311,4.105000495910641,-0.49499893188477273,1,-0.04383416673440865,1.9818212083590536,18.51000022888184,-1.0283694467064988,18.530000686645508,1.828292013779205,19.170000076293945,-0.04383416673440865
5279,2011-06-29,19.26499938964844,19.520000457763672,18.934999465942386,19.1299991607666,1356600.0,0.01742803976834595,-1.2285768262422465,0.3698638727040011,41.328415361826174,24.40179694344616,-0.35589661076356904,0.397071860322626,2.5808870768710044,4.031602100555485,34.72897003060701,0.5850009918212855,-1.1768579379889204,-0.1947505950927706,-1.7330421446808728,1.3435409544953316,-0.9638963698868217,0.5743951797012805,-1.014999389648441,79.92118297624403,53.15178836267373,0.7691457747940519,6,-0.3799991607666051,0.8375005722045863,2.9237508773803675,3.7750005722045863,-0.6949996948242223,2,-0.06566309004547155,-1.070594782358934,18.934999465942386,1.9818212083590536,18.51000022888184,-1.0283694467064988,18.530000686645508,-0.06566309004547155
5280,2011-06-30,19.81999969482422,19.8799991607666,19.2549991607666,19.31999969482422,1428800.0,0.028808737231208692,1.016132505583619,3.7036974243771894,55.874988615518276,28.923252889244644,-0.8576454673586191,-0.2664961217345123,1.910496302951806,3.444755084298489,34.81099147154964,0.625,-1.159911439272907,0.4204997062683091,-0.9442668194764465,1.7852662320130648,-0.2618835566040687,1.102882969140687,-1.5445996856689455,96.31904927397848,63.62284612212601,0.6823832628723779,6,-0.755000114440918,0.2825002670288086,2.33750057220459,3.2200002670288086,-2.4949989318847656,3,-0.10242173615305294,-1.2285768262422465,19.26499938964844,-1.070594782358934,18.934999465942386,1.9818212083590536,18.51000022888184,-0.10242173615305294
5281,2011-07-01,20.43000030517578,20.479999542236328,19.864999771118164,19.920000076293945,1557000.0,0.03077702420504358,1.0163969795037757,1.0200004577636719,63.789223572761045,35.01303168690781,-1.3545616474064204,-0.9653711875262232,1.1712775535182303,2.812119253326621,34.48663976473391,0.6599998474121094,-1.0394098743189346,1.0555003166198738,-0.2056012164934593,2.316601849733207,0.4249495500632072,1.6860510831765403,-2.0904163299560565,97.75788128591248,58.64761066510979,0.630550766556666,7,-1.0650005340576172,-0.3275003433227539,1.7274999618530273,2.609999656677246,-2.595001220703125,4,-0.15198235417792438,1.016132505583619,19.81999969482422,-1.2285768262422465,19.26499938964844,-1.070594782358934,18.934999465942386,-0.15198235417792438
5282,2011-07-05,20.475000381469727,20.549999237060547,20.32999992370605,20.44499969482422,1330400.0,0.002202646873311398,1.4444585730786335,0.05882484937562409,61.40978703796967,39.33311161644987,-1.2679647423502018,-1.0662181562150614,0.9842795333508256,2.744196482146755,33.95212096986723,0.21999931335449574,-0.8703203408535636,1.1012503623962395,-0.15707276702902462,2.3595734918215037,0.47208879768360745,1.7304119271088716,-2.006991472229007,96.26871053635448,53.26990347124969,0.6291615647126327,7,-1.0750007629394531,-0.3725004196166992,1.6162500381469727,2.564999580383301,-3.3549995422363246,1,-0.1921855625215827,1.0163969795037757,20.43000030517578,1.016132505583619,19.81999969482422,-1.2285768262422465,19.26499938964844,-0.1921855625215827
5283,2011-07-06,20.61000061035156,20.674999237060547,20.34000015258789,20.44499969482422,1002400.0,0.006593417649164435,1.2711943309367404,5.499904634750978,70.4426832393899,44.748001460416035,-1.325201116366241,-1.2574170275031875,0.713014767047941,2.58403162355377,33.35833484804292,0.33499908447265625,-0.6666175825972829,1.231000518798826,-0.04790368767552877,2.5099047252731808,0.5915484155616468,1.8704526220360052,-1.9754324748852525,96.26444624948321,46.24852183801892,0.6394521032371778,7,-1.1475009918212855,-0.5075006484985316,1.4812498092651403,2.4299993515014684,-2.215000152587887,2,-0.05628334852302164,1.4444585730786335,20.475000381469727,1.0163969795037757,20.43000030517578,1.016132505583619,19.81999969482422,-0.05628334852302164
5284,2011-07-07,20.76499938964844,20.979999542236328,20.65999984741211,20.790000915527344,1023800.0,0.007520561606341403,-1.723394584767223,-0.15152355851480118,74.0932317333193,50.11122928695474,-1.345816150133647,-1.4281436250076673,0.4131671389769771,2.400602083757704,32.51732787699535,0.3699989318847692,-0.4250222576012064,1.3494993209838917,-0.044706301727899245,2.7437049436956826,0.6523965096279944,2.046602132339789,-1.9263881440227095,87.53622579464569,31.69593371881691,0.6971028113558962,7,-1.149999618530277,-0.6624994277954137,1.3900008201599086,2.2750005722045863,-2.4200000762939524,3,-0.11196720076716504,1.2711943309367404,20.61000061035156,1.4444585730786335,20.475000381469727,1.0163969795037757,20.43000030517578,-0.11196720076716504
5285,2011-07-08,20.489999771118164,20.559999465942386,20.190000534057614,20.489999771118164,934800.0,-0.013243420496673264,4.28572207084452,-0.0,70.9677449889511,55.27662544109353,-0.9654063826134625,-1.1722935212464982,0.537458306249043,2.636181927827831,31.289927229195147,0.5749988555908274,-0.28229050567671266,1.048499679565431,-0.40728041059517395,2.504279769726036,0.3206096344851268,1.7763897246457354,-1.3944219298991598,56.053823165651984,-5.722280473893697,0.7278900450803032,7,-0.875,-0.7124996185302734,1.6750001907348633,2.5500001907348633,-1.7800006866455078,4,-0.09370425074383337,-1.723394584767223,20.76499938964844,1.2711943309367404,20.61000061035156,1.4444585730786335,20.475000381469727,-0.09370425074383337
5286,2011-07-11,19.975000381469727,20.450000762939453,19.88999938964844,20.19499969482422,1283000.0,-0.025134182303621078,-1.8717923637840055,-100.0,63.134661740402734,59.618561268796974,-0.2501880704033752,-0.6409307695797182,0.9050692319485698,3.110921390712324,29.747497894880205,0.600000381469723,-0.1171066796828768,0.5022502899169936,-0.9719755407594199,1.9764761205934072,-0.2348626254212114,1.2393632052551986,-0.6532919361286424,7.798255038724121,-57.87953903219534,0.7371129153382064,7,-0.21500015258789062,-0.2325000762939453,2.143749713897705,3.064999580383301,-1.784999847412113,0,-0.1326658106594385,4.28572207084452,20.489999771118164,-1.723394584767223,20.76499938964844,1.2711943309367404,20.61000061035156,-0.1326658106594385
5287,2011-07-12,19.6200008392334,19.959999084472656,19.520000457763672,19.959999084472656,966200.0,-0.01777219201285485,1.588240574002704,1.5454513928023375,54.44320005492477,61.720437371673654,0.31159046781329636,-0.2665170141864195,1.1635445870784977,3.414326202023126,28.168439980268577,0.4549999237060547,0.020843122622061117,0.1262507438659668,-1.3435751772580709,1.5960766649900044,-0.6086622166960538,0.8611637044279874,1.3599987030029297,6.849345491599822,-55.185889179181316,0.7349129605620196,7,0.33749866485595703,-0.005001068115234375,2.47499942779541,3.419999122619629,-1.5750007629394531,1,-0.09097867881796107,-1.8717923637840055,19.975000381469727,4.28572207084452,20.489999771118164,-1.723394584767223,20.76499938964844,-0.09097867881796107
5288,2011-07-13,19.489999771118164,20.11000061035156,19.46999931335449,19.76000022888184,1036800.0,-0.0066259461036961564,-3.1290223343381816,0.794123091940299,55.568319877509225,63.30264898452733,0.5907177867036815,-0.1463839434069527,1.1970669156744336,3.4922511651541512,27.007814082613677,0.6400012969970703,0.2280910019550575,-0.0022502899169936086,-1.472024645229272,1.4675240653952848,-0.737137467573131,0.7326368877391438,1.4607997894287124,1.3245334259641695,-58.96651394983426,0.7348871776561386,7,0.6274995803833008,0.125,2.190000534057617,3.5500001907348633,-2.864999771118164,2,-0.12160076755859262,1.588240574002704,19.6200008392334,-1.8717923637840055,19.975000381469727,4.28572207084452,20.489999771118164,-0.12160076755859262
5289,2011-07-14,19.11000061035156,19.799999237060547,19.059999465942386,19.61000061035156,873600.0,-0.019497135209294303,-1.4666564941794766,1.8518487121886191,49.34355038303499,62.57693362536252,1.0576403732876578,0.25205109626744004,1.5315659910669197,3.815998811630042,25.74127424912689,0.7399997711181605,0.4458160248664207,-0.38574943542480966,-1.8513166486911707,1.0798177778415514,-1.1185330420579902,0.3470341712083709,1.7815669403076235,3.333409627278172,-51.442998409079394,0.7327836066331801,7,0.9099988937377965,0.5049991607666051,2.356249332427982,3.9299993515014684,-2.735000610351559,3,-0.03741497277611727,-3.1290223343381816,19.489999771118164,1.588240574002704,19.6200008392334,-1.8717923637840055,19.975000381469727,-0.03741497277611727
5290,2011-07-15,19.280000686645508,19.31999969482422,18.854999542236328,19.225000381469727,891600.0,0.008895869746956553,5.8889768007007826,-0.1100006103515625,59.14634486736943,62.061058213652345,0.8973522192695746,0.11761577123170497,1.3585288556363722,3.6015013476871403,24.267528377405903,0.4650001525878906,0.5941902273426969,-0.23449935913085795,-1.677668109486035,1.2086693912243192,-0.9560837343084465,0.4870850160467306,1.5016727789306685,26.6458193819956,-32.920397801977494,0.7215843751775882,7,0.6374988555908203,0.33499908447265625,2.023749351501465,3.7599992752075195,-2.8100013732910156,4,-0.048495920124041136,-1.4666564941794766,19.11000061035156,-3.1290223343381816,19.489999771118164,1.588240574002704,19.6200008392334,-0.048495920124041136
5291,2011-07-18,18.809999465942386,19.36000061035156,18.649999618530273,19.1200008392334,683200.0,-0.024377655807277687,-1.2539675811832696,-5.636357331113821,53.296695465539855,61.159603594493475,1.2442346581664978,0.6202027130058703,1.7633914199007243,4.0368336350397165,22.86748437397864,0.7100009918212855,0.6909217074591467,-0.7050005912780719,-2.147133577379609,0.7371323948234654,-1.4260670843288388,0.016065901772694957,1.817540085766602,10.958886213667588,-50.746817001114565,0.7210664930507686,7,1.0050001144409144,0.8050003051757777,2.2700004577636683,4.167500495910641,-1.4949989318847727,0,-0.00531634153689331,5.8889768007007826,19.280000686645508,-1.4666564941794766,19.11000061035156,-3.1290223343381816,19.489999771118164,-0.00531634153689331
5292,2011-07-19,19.13500022888184,19.225000381469727,18.989999771118164,18.989999771118164,951000.0,0.01727808464470737,-2.2413774959880035,-0.46774134006031337,52.24719919831364,59.137883145485,0.7925060042004972,0.3402102999686214,1.3777810018834025,3.6804582325776565,21.300371473666637,0.4150009155273402,0.6839146208442628,-0.39749984741210653,-1.8105350583918636,1.0155353635676505,-1.104017452901985,0.309017758077772,1.2947853295092777,33.219197320307956,-26.688436697304795,0.7065176054898782,7,0.6799993515014613,0.4799995422363246,1.7049999237060511,3.602499961853024,-1.774999618530277,1,-0.04938592545182563,-1.2539675811832696,18.809999465942386,5.8889768007007826,19.280000686645508,-1.4666564941794766,19.11000061035156,-0.04938592545182563
5293,2011-07-20,18.82999992370605,19.375,18.780000686645508,19.274999618530273,1156200.0,-0.01593939386085974,-1.1834910546798443,-3.0689537239219717,45.08475306845973,55.91471884938949,0.914644878200626,0.647287638479245,1.6146376267290634,3.9365835138447807,20.323814772770827,0.5949993133544922,0.5712219589655163,-0.6827501296997092,-2.1246293526484266,0.7591290932490082,-1.4036897411740696,0.03818948177465131,1.4218070406989831,15.652205642104674,-40.00027986692237,0.7209396114743588,7,0.774999618530277,0.7849998474121129,1.8537502288818395,3.8299999237060582,-1.850000381469723,2,-0.04168878654236363,-2.2413774959880035,19.13500022888184,-1.2539675811832696,18.809999465942386,5.8889768007007826,19.280000686645508,-0.04168878654236363
5294,2011-07-21,18.88999938964844,19.13999938964844,18.68000030517578,18.899999618530273,778400.0,0.00318637632424279,-1.1395385973394772,0.022472439864891454,38.16793596744804,52.270295624778036,0.62660020992546,0.6094792530714024,1.4785331598770313,3.825166632393003,19.428037346452513,0.4599990844726598,0.46298359774745634,-0.6170006752014139,-2.0682919853132873,0.8342906349104595,-1.3426463302573524,0.10864497985452459,1.2016268401691157,33.103399288099425,-16.686055179479922,0.725645655055937,7,0.6600008010864222,0.725000381469723,1.6250009536743129,3.7700004577636683,-1.0550003051757848,3,-0.11990468305095026,-1.1834910546798443,18.82999992370605,-2.2413774959880035,19.13500022888184,-1.2539675811832696,18.809999465942386,-0.11990468305095026
5295,2011-07-22,18.895000457763672,19.0049991607666,18.780000686645508,18.825000762939453,647800.0,0.0002647468648395712,-1.8124836087070548,-6.99980926950468,26.917300824089295,48.246144411854324,0.4152200411638276,0.6143158532577289,1.4054262726296045,3.77280586492747,18.00929723164527,0.22499847412109375,0.29377805940221435,-0.5982496261596673,-2.068076970449642,0.8715777181303075,-1.3331632983046546,0.13666404598532012,1.0524631109251565,33.793201423802124,-9.518430687072744,0.734913672144988,7,0.4849996566772461,0.7199993133544922,1.4887495040893555,3.679999351501465,-0.24500083923339844,4,-0.1333686370316144,-1.1395385973394772,18.88999938964844,-1.1834910546798443,18.82999992370605,-2.2413774959880035,19.13500022888184,-0.1333686370316144
5296,2011-07-25,18.84000015258789,19.0,18.709999084472656,18.75,659400.0,-0.002910839049658942,-2.4117356670032537,1.2857220708446866,25.4872602303346,45.02881776467764,0.3266388564872642,0.7312214303918019,1.3881820352674232,3.7776499480495325,16.526312460222805,0.29000091552734375,0.07677032290816399,-0.6687499046325698,-2.1018874337583426,0.7643876244932031,-1.3853186691954562,0.04781885993031665,0.9777170210850841,23.021570887534992,-13.029902436899285,0.7165687645628864,7,0.5399999618530273,0.7749996185302734,1.3149995803833008,3.554999351501465,-0.18000030517578125,0,-0.1257962218704044,-1.8124836087070548,18.895000457763672,-1.1395385973394772,18.88999938964844,-1.1834910546798443,18.82999992370605,-0.1257962218704044
5297,2011-07-26,18.795000076293945,19.049999237060547,18.76000022888184,18.96999931335449,751000.0,-0.0023885390620744795,-1.3673491630985215,-1.9444326707073738,22.033897308846676,41.302770812604024,0.2707812328842891,0.8418287340254693,1.3737545524301744,3.758550053745907,14.701982303999511,0.2899990081787074,-0.12839964842518015,-0.7279999732971199,-2.1245236017260467,0.668523655131807,-1.4262617875115815,-0.0297381590826582,0.9059453418647578,16.54673692299248,-11.397110992005793,0.6982618142144631,7,0.42999935150146484,0.8199996948242188,1.2774996757507324,3.5824995040893555,-0.22500038146972656,1,-0.0787443222255183,-2.4117356670032537,18.84000015258789,-1.8124836087070548,18.895000457763672,-1.1395385973394772,18.88999938964844,-0.0787443222255183
5298,2011-07-27,18.104999542236328,18.850000381469727,17.989999771118164,18.76499938964844,1077400.0,-0.03671191972634846,1.0722860557036493,3.77144414168947,14.814840978701397,37.46624754545585,0.8310529536946483,1.5457088098707956,2.0084631601037515,4.380665740252336,13.79496263667059,0.8600006103515625,-0.29684829547086977,-1.3765005111694322,-2.8909472520050237,0.13794622966615933,-2.133723881587226,-0.6192771407516382,1.4908512959595335,9.999983414354183,-9.975975399406082,0.7572233704177955,7,0.5775003433227539,1.380000114440918,1.8837509155273438,4.2400007247924805,0.8050003051757812,2,-0.04114879595256504,-1.3673491630985215,18.795000076293945,-2.4117356670032537,18.84000015258789,-1.8124836087070548,18.895000457763672,-0.04114879595256504
5299,2011-07-28,18.0,18.2549991607666,17.895000457763672,18.100000381469727,1283200.0,-0.005799477762558292,-1.3225762786948791,0.15151576452908624,15.512492596480996,32.61804173757936,0.8515948641292042,1.6349008015162596,2.0619358330935142,4.423506210851954,13.924862758080508,0.3599987030029297,-0.40491629324750633,-1.4182500839233398,-3.070190959600005,0.2336907917533253,-2.2442205217616724,-0.5922796460850073,1.4031487101465387,9.090879065711945,-6.06033903547948,0.8259704378383333,7,0.6350002288818359,1.4375,1.8762502670288086,4.345000267028809,-0.059999465942386365,3,-0.05666669209798181,1.0722860557036493,18.104999542236328,-1.3673491630985215,18.795000076293945,-2.4117356670032537,18.84000015258789,-0.05666669209798181
5300,2011-07-29,17.790000915527344,17.989999771118164,17.514999389648438,17.774999618530273,825400.0,-0.011666615804036495,1.2891639358577804,-0.15001239771881975,16.944054414513758,28.57885939857646,0.9253175584809874,1.7760802890049874,2.1990134736285967,4.568296520203013,14.820719880280203,0.4850006103515625,-0.5250911492275492,-1.5267492294311538,-3.318312144394973,0.2648136855326655,-2.4225306869130634,-0.6309677719492441,1.4020070392855928,17.91541063294159,1.7583277009084455,0.8957814574819098,7,0.654998779296875,1.457498550415039,2.0099997520446777,4.554999351501465,-0.060001373291015625,4,0.0025294079049786866,-1.3225762786948791,18.0,1.0722860557036493,18.104999542236328,-1.3673491630985215,18.795000076293945,0.0025294079049786866
5301,2011-08-01,17.325000762939453,18.125,17.110000610351562,18.01499938964844,1631800.0,-0.0261382871645629,1.2307682633902184,-45.995931341386125,16.398269703900567,24.59564501030834,1.2935487714042715,2.1044297825314047,2.5780601354470036,4.975100572681022,16.820418920056383,1.0149993896484375,-0.6045290943829613,-1.8364994049072259,-3.7554767940658493,0.08247798425139763,-2.795988099486536,-0.8770107103279159,1.5986858214471624,11.082489937254085,-5.993697197927187,0.9594886945793112,8,0.9174995422363281,1.7199993133544922,2.349998950958252,4.939998626708984,1.154998779296875,0,0.07647900705581345,1.2891639358577804,17.790000915527344,-1.3225762786948791,18.0,1.0722860557036493,18.104999542236328,0.07647900705581345
5302,2011-08-02,16.540000915527347,17.420000076293945,16.530000686645508,17.209999084472653,1474400.0,-0.04531023450754057,-1.5797135101366107,0.9710137716373777,13.75924208462358,21.115032678770987,1.8681982850925465,2.7189141513559,3.273788481631481,5.708085457293116,19.188592638284785,0.8899993896484375,-0.7784085247944361,-2.424749279022212,-4.570222703619812,-0.2792758544246112,-3.4974859913210103,-1.3520125667234133,2.057222193532958,0.43104440505528535,-17.867720090253588,1.0727367122988,8,1.2949991226196254,2.2149991989135707,3.1249995231628347,5.714999198913571,1.5999984741210938,1,0.12817405166492812,1.2307682633902184,17.325000762939453,1.2891639358577804,17.790000915527344,-1.3225762786948791,18.0,0.12817405166492812
5303,2011-08-03,19.450000762939453,20.065000534057614,18.26499938964844,19.165000915527344,4865200.0,0.17593710316426092,1.3762400918549273,-0.42537406909745606,52.57575783847771,22.715901775552062,-1.055614805843529,-0.2977095521980182,0.31729067454721616,2.755837706718072,20.164005381430414,3.5249996185302663,-0.8282606235998351,0.543250560760498,-1.473826857344342,2.560327978865338,-0.465288148291922,1.551789269812918,-2.9200000762939453,82.60255169265741,59.83264590511024,1.00853870905242,8,-1.1525001525878906,-0.6950006484985352,0.0149993896484375,2.6874990463256836,-1.9200000762939453,2,-0.04524426907951651,-1.5797135101366107,16.540000915527347,1.2307682633902184,17.325000762939453,1.2891639358577804,17.790000915527344,-0.04524426907951651
5304,2011-08-04,18.440000534057614,19.274999618530273,18.13999938964844,19.100000381469727,2622200.0,-0.051928030296344296,1.247528940758779,-2.3157901781531627,44.35483953665798,24.653406076948585,-0.12981071954617818,0.5577740494073566,1.2763186084782596,3.7218386562703536,20.800256769897512,1.310001373291012,-0.9257999876278618,-0.35049972534180185,-2.1754923252703087,1.474492874586705,-1.2629960253060553,0.5619965746224516,-1.9099998474121058,54.031115413212085,30.43986546801701,0.9124962999642537,8,-0.14249992370605113,0.31499958038330433,0.9924993515014684,3.697499275207523,-0.6599998474121058,3,0.02548803143939371,1.3762400918549273,19.450000762939453,-1.5797135101366107,16.540000915527347,1.2307682633902184,17.325000762939453,0.02548803143939371
5305,2011-08-05,18.56999969482422,19.174999237060547,17.94499969482422,18.84499931335449,2384400.0,0.00704984582438084,1.6310165664033096,0.4166661850128525,48.309860857581484,27.189250591087127,-0.3472795672731017,0.2915036344623836,1.0854906911512856,3.5577297609026886,21.944609169356454,1.2299995422363281,-0.9643979675706724,-0.12450056076049876,-1.76583136519411,1.5168302436731125,-0.9451659629773062,0.6961648414563086,-1.9692990112304685,57.708602439463995,31.176098775929084,0.8206654022168056,8,-0.27249908447265625,0.18500041961669922,0.9237504005432129,3.567500114440918,-0.8050003051757812,4,-0.033925641955836805,1.247528940758779,18.440000534057614,1.3762400918549273,19.450000762939453,-1.5797135101366107,16.540000915527347,-0.033925641955836805
5306,2011-08-08,17.325000762939453,18.145000457763672,17.319999694824222,17.809999465942386,2684400.0,-0.06704356232336228,-2.3333307645180144,1.7636340937307455,38.71571201313549,29.042785558230328,0.7378048883492276,1.3995474465197724,2.243784812049789,4.763428127588483,22.955758802685168,1.2499999999999964,-1.0130254489244273,-1.23699951171875,-2.8709205775549798,0.39692155411747976,-2.0539600446368667,-0.42003897880063334,-0.6550140823364252,22.48939492531936,-3.065210335021195,0.8169605329181149,8,0.9724998474121094,1.4299993515014648,2.258749008178711,4.812499046325684,1.0799999237060547,0,0.023376551888137476,1.6310165664033096,18.56999969482422,1.247528940758779,18.440000534057614,1.3762400918549273,19.450000762939453,0.023376551888137476
5307,2011-08-09,17.834999084472656,18.155000686645508,16.704999923706055,17.670000076293945,2066400.0,0.029437131259708815,2.6024764662258058,-0.34020505035806875,43.95136015464722,32.28017657777986,0.08639505297741579,0.7894396053851942,1.6489635330805008,4.2149394730111425,23.735165052888405,1.4500007629394531,-1.0193949964632765,-0.6377511024475098,-2.2226083736061426,0.9471061687111231,-1.4301797380268262,0.15467753313180665,2.2300014495849574,33.63092129463539,6.541847870706892,0.7924286355793168,8,0.46250152587890625,0.9200010299682617,1.8987507820129395,4.3025007247924805,0.8350009918212891,1,0.03616487193011508,-2.3333307645180144,17.325000762939453,1.6310165664033096,18.56999969482422,1.247528940758779,18.440000534057614,0.03616487193011508
5308,2011-08-10,17.120000839233402,17.920000076293945,16.96500015258789,17.395000457763672,1409800.0,-0.04008961491126395,-2.264951468655957,-1.6666743731720917,40.03378672265567,35.00476481402149,0.7230097994038864,1.3889941611478314,2.2603774212071706,4.886100598573453,24.797836524875578,0.9549999237060547,-1.039830174971442,-1.2342494010925265,-2.852904401003183,0.3844055988181303,-2.0435769010478566,-0.4249219011371963,2.87779968261718,16.14789746330037,-9.759862191874827,0.8093274999553292,8,1.1774997711181605,1.634999275207516,2.6312489509582484,5.017498970031735,1.0749988555908168,2,0.05957935165969963,2.6024764662258058,17.834999084472656,-2.3333307645180144,17.325000762939453,1.6310165664033096,18.56999969482422,0.05957935165969963
5309,2011-08-11,18.395000457763672,18.625,17.129999160766598,17.239999771118164,1115800.0,0.07447427313253341,-1.1745436588028464,-4.200008322987452,47.5369443316947,38.40397480481938,-0.5476587897956655,0.06079923612012195,0.918007035120251,3.5661694811465168,25.08894651827715,1.504999160766598,-1.0212782806123606,0.07650022506713938,-1.5029833506967343,1.655983800831013,-0.7132415628147974,0.8662420129490762,1.5369440521240207,68.4210932740073,41.71340315978094,0.789741787881936,8,-0.09749984741210938,0.3599996566772461,1.3874993324279785,3.742499351501465,-0.4250011444091797,3,-0.0470236341175565,-2.264951468655957,17.120000839233402,2.6024764662258058,17.834999084472656,-2.3333307645180144,17.325000762939453,-0.0470236341175565
5310,2011-08-12,18.34499931335449,18.71500015258789,18.06999969482422,18.4950008392334,1108800.0,-0.0027181920720246167,1.1864416642420716,-0.12987137376910338,47.56036916662638,41.8664303006778,-0.45891141786554357,0.0391690637263018,0.9015687728404842,3.568256797462009,25.113386665346248,0.6450004577636719,-0.8997565892099395,0.07324914932250692,-1.4403841538983038,1.5868824525433176,-0.6835675022879002,0.830065800932914,1.5224063048095715,81.59200014423712,52.170087608929514,0.7568166516104057,8,-0.047498703002926135,0.20000076293945668,1.513750553131107,3.792500495910648,-0.7499999999999964,4,-0.030798509013717057,-1.1745436588028464,18.395000457763672,-2.264951468655957,17.120000839233402,2.6024764662258058,17.834999084472656,-0.030798509013717057
5311,2011-08-15,18.709999084472656,18.75,18.1200008392334,18.450000762939453,1181000.0,0.019896417813025646,2.7058757531218793,-1.7333045114693655,49.59387942160191,45.84805667145317,-0.6780978070261519,-0.3517405319436975,0.47606366799163524,3.157138898608718,24.884244218353807,0.6299991607666016,-0.766568586098547,0.44324893951415945,-1.0635432083693814,1.9500410873977003,-0.31014713442761277,1.1966450134559317,1.0941584198022447,98.04396508386272,64.22599995994317,0.7533960739417705,8,-0.3249988555908203,-0.21999835968017578,0.9862508773803711,3.4275007247924805,-1.3349990844726562,0,-0.05050773602701397,1.1864416642420716,18.34499931335449,-1.1745436588028464,18.395000457763672,-2.264951468655957,17.120000839233402,-0.05050773602701397
5312,2011-08-16,18.190000534057614,18.649999618530273,17.920000076293945,18.5,857000.0,-0.027792548148577234,1.3934462110907868,-1.192313335387428,50.412826878017206,45.60773100917978,0.11238545420482993,0.0989017734987705,0.9424516696782028,3.6216993491151683,24.718257153680977,0.7899990081787109,-0.6424638491368739,-0.029499626159672943,-1.4798635234203203,1.4208642711009745,-0.7546815747899949,0.695682322470649,1.5521738186059117,68.62747821775599,30.48320977312892,0.7251819486303235,8,-0.20000076293944957,0.13000011444092152,1.561249732971195,3.8549995422363317,-1.3100013732910156,1,0.0118196891850193,2.7058757531218793,18.709999084472656,1.1864416642420716,18.34499931335449,-1.1745436588028464,18.395000457763672,0.0118196891850193
5313,2011-08-17,18.045000076293945,18.549999237060547,17.780000686645508,18.3799991607666,592400.0,-0.007971437795847192,1.281479765127411,1.0806440696737074,50.217707330405965,46.259160764040665,0.04149078111561266,0.19191627540827483,1.030567778205743,3.708258996879195,24.344041663299247,0.7699985504150391,-0.4710830901909375,-0.13525009155273438,-1.5582800238350103,1.2877798407295415,-0.8467650576938723,0.5762648745884036,1.636430787790431,56.48150873553457,14.056502318961186,0.7115149661411388,8,-0.10500049591064453,0.27500057220458984,1.7412495613098145,4.0,-0.9950008392333984,2,0.03463563299293493,1.3934462110907868,18.190000534057614,2.7058757531218793,18.709999084472656,1.1864416642420716,18.34499931335449,0.03463563299293493
5314,2011-08-18,16.625,17.700000762939453,16.450000762939453,17.584999084472653,860400.0,-0.07869216238793075,1.1008360260552905,2.8656767405315433,44.95451933634478,45.88634503945881,1.3152729078284935,1.5109974673857351,2.391161949038981,5.063522470716954,24.261543638574118,1.5949993133544922,-0.21996001831041312,-1.4420001983642585,-2.982838344090702,0.09883794736218476,-2.2124192712274784,-0.6715811255010387,2.996902245276811,7.608665004784959,-36.35034313676666,0.7704190728632211,8,0.9750003814697266,1.6325006484985352,3.2412495613098145,4.675000190734863,0.5799999237060547,3,0.09443607186912595,1.281479765127411,18.045000076293945,1.3934462110907868,18.190000534057614,2.7058757531218793,18.709999084472656,0.09443607186912595
5315,2011-08-19,16.375,17.059999465942386,16.209999084472653,16.379999160766598,1019600.0,-0.015037593984962405,-4.074614118892879,0.00520746409809771,45.80758495533806,46.674330921925765,1.3646790552393036,1.646966206853822,2.5797216827429708,5.230468265475107,24.240493934213315,0.8500003814697337,-0.39803743502953637,-1.5660001754760735,-3.2290427603116996,0.09704240935955255,-2.3975214678938883,-0.7344788830582587,3.120026185983317,6.496096695031715,-39.90222577294477,0.8315212924178139,8,1.1049995422363281,1.7624998092651332,3.4424996376037598,4.522500038146973,1.7900009155273438,4,0.09740453822012163,1.1008360260552905,16.625,1.281479765127411,18.045000076293945,1.3934462110907868,18.190000534057614,0.09740453822012163
5316,2011-08-22,16.469999313354492,16.924999237060547,16.225000381469727,16.690000534057614,866600.0,0.005801484785007194,1.028986228362607,44.00763067534533,49.671044906793504,47.309851449942016,1.2691031239075379,1.4390915742203916,2.4431067148664347,5.051405457645394,24.1289376413448,0.6999988555908203,-0.4399954162517119,-1.3525008201599107,-3.082235993912576,0.3772343535927547,-2.2173684070362434,-0.487633233283578,2.827925246538186,10.655744753033712,-39.84044709966875,0.8648675868763321,8,1.010000228881836,1.667500495910641,3.296250343322754,4.3025007247924805,0.7800006866455078,0,0.06830601377668599,-4.074614118892879,16.375,1.1008360260552905,16.625,1.281479765127411,18.045000076293945,0.06830601377668599
5317,2011-08-23,17.315000534057614,17.375,16.379999160766598,16.569999694824222,1161000.0,0.051305480020145566,1.3005805838472968,-3.3863486613955,37.55101187405841,47.03398757787566,0.38284311688833483,0.5033336230191274,1.570286478874447,4.1220898166795585,23.89835022492227,0.995000839233402,-0.5179436862067277,-0.43349962234497497,-2.113988441346475,1.246989196656525,-1.2737440318457232,0.4067447871557732,1.7976484973098614,47.222281091003275,0.7548041294322871,0.8402444095007493,8,0.1649990081787145,0.8224992752075195,2.399999141693119,3.187499046325687,0.0,1,0.0034651726301926367,1.028986228362607,16.469999313354492,-4.074614118892879,16.375,1.1008360260552905,16.625,0.0034651726301926367
5318,2011-08-24,17.360000610351562,17.53499984741211,16.799999237060547,17.290000915527347,834400.0,0.0025989070116074764,2.500018165304269,0.09395921606779013,42.90406932226923,46.5192236879395,0.419591738924602,0.4212564002445305,1.4871005993645596,3.983159599623484,22.657060854795322,0.7350006103515625,-0.40632798885139465,-0.3512495994567857,-2.031493416413717,1.3289942175001457,-1.1913715079352514,0.48887230902168,1.5784894242022247,77.18122351796623,30.36222043305002,0.8401219084784655,8,0.11999893188476562,0.7774991989135707,2.35499906539917,3.1424989700317383,-0.5850009918212891,2,-0.027649852114564166,1.3005805838472968,17.315000534057614,1.028986228362607,16.469999313354492,-4.074614118892879,16.375,-0.027649852114564166
5319,2011-08-25,16.979999542236328,17.569999694824222,16.899999618530273,17.479999542236328,744600.0,-0.02188946167943362,-1.030303730890396,-7.142888283379109,39.885491089086806,45.66645945710176,0.6456653796750196,0.7598831144471099,1.839187097480636,4.264550343342915,21.23150095868927,0.6700000762939489,-0.39054437573348366,-0.6802506446838379,-2.38532805621875,1.0248267668510724,-1.5327893504512922,0.17228806108361638,1.7947810353125924,56.61765530859761,10.714439592885618,0.8525387057674554,8,0.5,1.157500267028805,2.630000114440918,3.3650007247924805,-0.7700004577636754,3,0.004122479193836348,2.500018165304269,17.360000610351562,1.3005805838472968,17.315000534057614,1.028986228362607,16.469999313354492,0.004122479193836348
5320,2011-08-26,17.834999084472656,17.934999465942386,16.665000915527347,16.825000762939453,724400.0,0.05035333128894304,1.099172746016621,-2.0199966430664062,53.41364456916119,46.090877806830576,-0.32328215369706825,-0.09652111628083304,0.9699847433906754,3.3182642629172854,19.166522850407297,1.269998550415039,-0.2488136406222594,0.17249898910522532,-1.5334178556419396,1.878415833852392,-0.6804594332683571,1.0254574114788078,0.7858946034916876,94.15202134446939,43.41635076972581,0.8529584223735832,8,-0.4049997329711914,0.3025007247924769,1.7475008964538574,2.4975013732910156,-1.0649986267089844,4,-0.035323756271739115,-1.030303730890396,16.979999542236328,2.500018165304269,17.360000610351562,1.3005805838472968,17.315000534057614,-0.035323756271739115
5321,2011-08-29,18.649999618530273,18.76000022888184,18.0,18.09000015258789,749200.0,0.04569669615330496,-1.0540553079724717,0.5544558381961362,55.24116124787462,46.62735940348139,-1.2825639503518858,-0.8507866782621782,0.15334397212478024,2.421777300822331,16.30047311054955,0.9250011444091832,-0.2581649976705478,0.9212495803833001,-0.831744354584103,2.674243515350703,0.04475261289960031,1.7977465478669998,-2.4400005340576207,95.37812768972086,40.724065074454884,0.8764969674837013,8,-1.1649999618530273,-0.5124998092651403,0.8475003242492676,1.625,-1.0599994659423828,0,-0.026005292918132028,1.099172746016621,17.834999084472656,-1.030303730890396,16.979999542236328,2.500018165304269,17.360000610351562,-0.026005292918132028
5322,2011-08-30,18.65999984741211,18.81999969482422,18.395000457763672,18.549999237060547,590400.0,0.0005362053129427391,-1.0238147138964577,0.19642984867217755,60.891079626526626,47.81328965860591,-1.3621256661151904,-0.7313132623416081,0.14226944056997226,2.3330342901898717,12.84863521437503,0.4249992370605469,-0.26683254308269966,0.8252498626708977,-0.8808428542100373,2.5313425795518327,-0.027796495769567997,1.6782962211113635,-2.3990007400512745,92.57540890745591,31.68529019367932,0.8530463584404672,8,-1.1450004577636719,-0.5225000381469762,0.8375000953674316,1.5950002670288086,-0.5849990844726562,1,-0.07556269340525512,-1.0540553079724717,18.649999618530273,1.099172746016621,17.834999084472656,-1.030303730890396,16.979999542236328,-0.07556269340525512
5323,2011-08-31,18.56999969482422,19.104999542236328,18.40999984741211,18.774999618530273,1196800.0,-0.00482315934211397,-1.6476198088290324,-1.8636253294492995,51.48682390430396,48.53910127726804,-1.3296495321496522,-0.7490237256873584,0.21594262855420254,2.344006775452204,13.547106101371215,0.6949996948242188,-0.3360720894646114,0.779249763488771,-0.791463160064712,2.349962687042254,-0.006106698287968726,1.5646062252655106,-2.20664056396485,78.0737644047896,17.387072994092605,0.7853564617767413,8,-0.9125003814697266,-0.4324998855590856,0.8499999046325684,1.6225004196166992,-0.5900001525878906,2,-0.06758207761933321,-1.0238147138964577,18.65999984741211,-1.0540553079724717,18.649999618530273,1.099172746016621,17.834999084472656,-0.06758207761933321
5324,2011-09-01,18.90999984741211,19.780000686645508,18.86000061035156,19.34499931335449,1235000.0,0.018309109217845343,-2.439265864032225,2.121949404069615,54.57490226191432,49.5132476446654,-1.4655549149433007,-1.1088591049353127,-0.12967790180554317,1.929347146823801,14.403145292086277,1.210000991821289,-0.37447533078810835,1.095749950408937,-0.5289968140413208,2.7204967148591948,0.2833765681838081,1.9081233326340659,-2.3821422918701245,72.07059700935056,13.44879250969565,0.8123733822251294,9,-0.9074993133544922,-0.7725000381469762,0.1737499237060547,1.1525001525878906,-0.16499900817871094,3,-0.11290323882123232,-1.6476198088290324,18.56999969482422,-1.0238147138964577,18.65999984741211,-1.0540553079724717,18.649999618530273,-0.11290323882123232
5325,2011-09-02,17.940000534057614,18.63999938964844,17.815000534057614,18.45499992370605,648200.0,-0.051295574890617646,-1.1568614740201641,1.1839080963760429,44.321545188544754,48.91885878708221,-0.2796194849835345,-0.19866330606225446,0.8179943904974714,2.823078690594375,14.704007884365943,1.0949993133544957,-0.42707186746411097,0.15725059509276917,-1.4297936784577239,1.7442948686432622,-0.6362715416824756,0.9507727318680139,-1.151971528027346,6.361322661241308,-45.32100993693407,0.7935221367752462,9,0.13999938964844105,0.19749927520751953,1.0962495803833043,1.9849996566772496,0.6350002288818395,4,-0.09643263088541698,-2.439265864032225,18.90999984741211,-1.6476198088290324,18.56999969482422,-1.0238147138964577,18.65999984741211,-0.09643263088541698
5326,2011-09-06,17.729999542236328,17.860000610351562,17.295000076293945,17.309999465942386,741200.0,-0.011705740555727151,-1.5111198708085907,-0.81553509525643,46.44512542948492,49.907093626574046,0.14294017576415996,0.04557134820648656,1.0234000464139044,2.952501237974893,14.574917598789149,0.6450004577636683,-0.300294037075183,-0.07300033569335795,-1.645722906011013,1.499722234624297,-0.8593616208521873,0.7133609494654714,-0.7026128017568425,17.505004390354728,-30.710594659030917,0.7863612851588277,9,0.49250125885009766,0.40750026702880504,1.1162500381469727,2.005000114440918,1.260000228881836,1,-0.05414546583522184,-1.1568614740201641,17.940000534057614,-2.439265864032225,18.90999984741211,-1.6476198088290324,18.56999969482422,-0.05414546583522184
5327,2011-09-07,18.479999542236328,18.584999084472656,18.049999237060547,18.075000762939453,606800.0,0.04230118552532125,-1.351638217244039,0.9642826326856,53.07420001245506,51.037108147705794,-0.4743040788840993,-0.6889521604978412,0.2780698033436195,2.1261046287756287,13.742818203944543,0.8549995422363281,-0.13559438202727137,0.644749641418457,-0.9569218974080371,2.246421180244951,-0.15608612799479005,1.445585410831704,-1.2324036860635594,47.68608349656447,0.4947482589993726,0.8008357694132464,9,-0.25749874114990234,-0.34249973297119496,0.16375064849853516,1.0525007247924805,0.06999969482421875,2,-0.04816014132545454,-1.5111198708085907,17.729999542236328,-1.1568614740201641,17.940000534057614,-2.439265864032225,18.90999984741211,-0.04816014132545454
5328,2011-09-08,18.13999938964844,18.489999771118164,17.979999542236328,18.20499992370605,760000.0,-0.018398277110928007,-1.649350263313038,-0.16049562956821395,62.63551872859607,53.56488899654016,-0.013438761019688883,-0.2831346632220182,0.60518406978305,2.3822452147617597,12.840122406121854,0.5100002288818359,-0.024651328993829935,0.2537495613098173,-1.3166806070845531,1.8241797297041877,-0.5314655228873697,1.0389646455070043,-0.8449993133544957,34.003988161393266,-17.44270135493906,0.7852150841971857,9,0.08250141143798473,-0.0024995803833078867,0.15500068664550426,1.1025009155273402,0.8850002288818324,3,-0.0035831658707816683,-1.351638217244039,18.479999542236328,-1.5111198708085907,17.729999542236328,-1.1568614740201641,17.940000534057614,-0.0035831658707816683
5329,2011-09-09,17.530000686645508,18.155000686645508,17.34000015258789,17.940000534057614,1097800.0,-0.03362727252080433,-1.063290100147759,6.307638134922434,59.087336138380735,54.1952991708979,0.7630221296540469,0.2727202522145973,1.1843044578523738,2.918196632197642,12.932906987088828,0.8150005340576172,0.1485809931173172,-0.3129991531372056,-1.872038456404649,1.2460401501302378,-1.0925188047709256,0.46652049849651434,2.25,17.47217325824942,-38.02213108454638,0.779519651633721,9,1.0074996948242188,0.4649991989135742,0.9962496757507324,1.7124996185302734,0.6649990081787109,4,0.02567021323242913,-1.649350263313038,18.13999938964844,-1.351638217244039,18.479999542236328,-1.5111198708085907,17.729999542236328,0.02567021323242913
5330,2011-09-12,17.780000686645508,17.78499984741211,17.25,17.350000381469727,870800.0,0.014261265841846393,1.431825078244887,-1.048781622456489,60.06145117833674,54.73088694094924,0.563676811425502,-0.022955258808948997,0.8878024647496829,2.5848718738151604,13.16904287493213,0.5349998474121094,0.26892961241028246,-0.0347492218017571,-1.5758609946394877,1.5063625510359735,-0.8053051082206224,0.7358066646171082,1.951199989318848,39.700453192060856,-20.578904456710752,0.7705558864188645,9,0.7349996566772461,0.21499919891357422,0.7462496757507324,1.4624996185302734,0.9599990844726562,0,0.054274472177759714,-1.063290100147759,17.530000686645508,-1.649350263313038,18.13999938964844,-1.351638217244039,18.479999542236328,0.054274472177759714
5331,2011-09-13,17.764999389648438,18.024999618530273,17.614999771118164,17.885000228881836,1329600.0,-0.0008437174588152851,1.0500011920940324,-0.2790715210872767,53.96125598858549,53.96090653673356,0.4916401184728194,-0.0868329211585177,0.8355035303535239,2.5064341285179097,13.365860499604182,0.4099998474121094,0.4609205886533161,-0.0025005340576171875,-1.484868761170901,1.4798676930556667,-0.7436846476142591,0.7386835794990247,1.866953259277345,38.5767597624885,-22.389491095258997,0.7411841135566415,9,0.7500009536743164,0.23000049591064453,0.7612509727478027,1.4775009155273438,0.4850006103515625,1,0.04559535047116281,1.431825078244887,17.780000686645508,-1.063290100147759,17.530000686645508,-1.649350263313038,18.13999938964844,0.04559535047116281
5332,2011-09-14,18.405000686645508,18.674999237060547,17.764999389648438,17.940000534057614,1564400.0,0.03602596785733603,-1.2331217703886768,-3.8749741715012616,58.32668927924754,54.72089157839396,-0.21046989663496163,-0.748265012144337,0.13280057906083442,1.7704975960742502,13.351444699872017,0.9099998474121094,0.4839628471936912,0.6267507553100593,-0.8715509581963019,2.1250524688164205,-0.12240010144311952,1.3759016120632381,1.1316738563232427,81.05272315990952,21.223077635154652,0.7491508567531803,9,0.1099996566772461,-0.4100008010864258,0.12124967575073242,0.8374996185302734,-0.1750011444091797,2,0.0317847901465782,1.0500011920940324,17.764999389648438,1.431825078244887,17.780000686645508,-1.063290100147759,17.530000686645508,0.0317847901465782
5333,2011-09-15,18.670000076293945,18.7549991607666,18.459999084472656,18.6299991607666,918000.0,0.014398227642594907,1.8095367847411443,0.08602344602410165,63.71753289478777,55.73673942649101,-0.5138268693109644,-1.016138115501498,-0.19746604783264488,1.413642768254249,13.213058193981961,0.34999847412109375,0.43374226802491833,0.8605001449584968,-0.6865067817435566,2.4075070716605502,0.0869966816074701,1.6340036083095235,0.7752074849560557,94.3522171514461,32.70696827711492,0.7735034633510262,9,-0.6675004959106445,-0.6750001907348633,-0.14374971389770508,0.5725002288818359,0.1100006103515625,3,-0.006427468598983466,-1.2331217703886768,18.405000686645508,1.0500011920940324,17.764999389648438,1.431825078244887,17.780000686645508,-0.006427468598983466
5334,2011-09-16,18.19499969482422,18.75,17.915000915527344,18.75,1584600.0,-0.02544190570587379,2.00900405526153,-13.874690062941065,53.11419073345771,56.71370004259245,-0.16865063112249246,-0.44004801858715936,0.20040504299603512,1.789340783260947,11.746787392161712,0.8349990844726562,0.3208788816110122,0.30699977874756,-1.143239372255401,1.757238929750521,-0.4181197967539205,1.0321193542490406,1.1623995639757823,62.79071241095339,5.040175860155799,0.7251195755014809,9,-0.19250011444091797,-0.19999980926513672,0.3312506675720215,1.0475006103515625,1.8150005340576207,4,0.04561692429938091,1.8095367847411443,18.670000076293945,-1.2331217703886768,18.405000686645508,1.0500011920940324,17.764999389648438,0.04561692429938091
5335,2011-09-19,17.969999313354492,18.13500022888184,17.555000305175778,17.825000762939453,731400.0,-0.012366055797941589,1.4421029806815788,-0.26125850573922604,43.448940411369705,56.3807905961352,0.0682274240407601,-0.09426026516086239,0.3529367868482538,1.91288196993046,10.141840637474658,0.639999389648441,0.2877270020361351,0.0022494316101067113,-1.2610398082095386,1.265538671429752,-0.6293951882997177,0.6338940515199312,1.30310397509351,34.58328366274884,-17.647216054117166,0.6316446199098235,9,0.032500267028808594,0.025000572204589844,0.556251049041748,1.272500991821289,1.5150012969970668,0,0.012520889820096803,2.00900405526153,18.19499969482422,1.8095367847411443,18.670000076293945,-1.2331217703886768,18.405000686645508,0.012520889820096803
5336,2011-09-20,17.594999313354492,18.184999465942386,17.575000762939453,18.059999465942386,979600.0,-0.02086811431992197,-1.415849586801845,-3.2069296641717666,40.414040415173496,54.97410619643725,0.4716643299163614,0.3893030955035002,0.6662189798358256,2.1893594905525546,8.429686963592436,0.6099987030029332,0.1882103100379986,-0.42900056838989187,-1.4965041552180622,0.6385030184382785,-0.9627523618039788,0.1047512250241951,1.5971798435555904,3.333253860398128,-41.98480591576781,0.5337517934140852,9,0.4075002670288086,0.40000057220458984,0.8262510299682617,1.647500991821289,1.6950016021728516,1,0.0650753340407706,1.4421029806815788,17.969999313354492,2.00900405526153,18.19499969482422,1.8095367847411443,18.670000076293945,0.0650753340407706
5337,2011-09-21,17.375,17.795000076293945,17.350000381469727,17.610000610351562,1721200.0,-0.012503513608409955,-2.1228065478978997,0.5053774908324202,39.48989088693536,52.40236976958606,0.5793618011113963,0.647210721761347,0.8321160346852174,2.337297675103322,7.3606713048924135,0.44499969482421875,0.23359515634211903,-0.6519998550415025,-1.7114206836247021,0.40742097354169715,-1.1817102693331023,-0.12228944074990267,1.739491990633681,1.779333825669541,-37.767968354942354,0.5297104142915998,9,0.6274995803833008,0.619999885559082,1.0625004768371582,1.5425004959106445,3.229999542236328,2,0.050359712230215736,-1.415849586801845,17.594999313354492,1.4421029806815788,17.969999313354492,2.00900405526153,18.19499969482422,0.050359712230215736
5338,2011-09-22,16.879999160766598,17.145000457763672,16.430000305175778,16.875,2189000.0,-0.028489256934296492,1.6728889998039314,-0.021272969287693472,32.619863265360095,49.46153945036155,0.9798805679191247,1.1640907891222447,1.270338155220248,2.7583837970939307,6.764407364046695,0.9449996948242223,0.2641920996624165,-1.1230006217956578,-2.2646035454669544,0.018602301875638716,-1.6938020836313044,-0.5521991599600113,2.159913150241735,19.396504947597204,-15.37435471178404,0.5708014618356476,9,0.7125005722045934,1.115000724792484,1.2750010490417516,2.002501487731937,3.760000228881843,3,0.07997632989268588,-2.1228065478978997,17.375,-1.415849586801845,17.594999313354492,1.4421029806815788,17.969999313354492,0.07997632989268588
5339,2011-09-23,17.049999237060547,17.075000762939453,16.600000381469727,16.825000762939453,711800.0,0.010071095067887947,2.454529060896102,45.00724914158101,41.17062699888326,47.36255898597783,0.820965161006356,1.0536236324718296,1.0566145047482038,2.543128654134165,6.18616501847696,0.47500038146972656,0.1829011387205952,-0.9565005302429199,-2.085254609841204,0.1722535493553643,-1.5208775700420638,-0.39212349044377603,1.8333183535978321,35.32759135986964,-2.9114331327146346,0.5643770397991424,9,0.5425004959106445,0.9450006484985352,1.080000877380371,1.705000877380371,3.1550006866455043,4,0.10146636521980379,1.6728889998039314,16.879999160766598,-2.1228065478978997,17.375,-1.415849586801845,17.594999313354492,0.10146636521980379
5340,2011-09-26,17.204999923706055,17.25,16.690000534057614,17.15999984741211,616400.0,0.009090949770167223,7.29627431865389,0.20000169543250484,44.73420909351438,46.33733155319215,0.6434932827220976,0.8948862876419099,0.8533094310168181,2.3638325675510288,6.013928841551116,0.5599994659423864,0.055012307562691376,-0.7699998855590806,-1.952775567093905,0.4127757959757439,-1.361387726326491,-0.17861204479167014,1.5311186298233679,44.15954354027988,3.161576028642081,0.5913878407674116,9,0.3874998092651367,0.7899999618530273,0.7237505912780762,1.510000228881836,2.085000991821289,0,0.16303402020425994,2.454529060896102,17.049999237060547,1.6728889998039314,16.879999160766598,-2.1228065478978997,17.375,0.16303402020425994
5341,2011-09-27,18.165000915527344,18.59499931335449,17.479999542236328,17.575000762939453,1858000.0,0.05579779111178862,-1.858964264230476,13.111092273131861,46.968253956598396,45.0752831840089,-0.28362690147488934,-0.10889573445730605,-0.1296847220427999,1.3568495504204208,6.351313607572187,1.389999389648434,0.014408022909389473,0.21425104141235352,-0.9294977787051089,1.3579998615298159,-0.35762336864637945,0.7861254514710865,0.4327505431008589,80.13863303388403,38.334859238573955,0.5718744100587313,9,-0.5725011825561523,-0.16250038146972656,-0.35625123977661133,0.42999839782714844,2.4399986267089844,1,0.07266719671320732,7.29627431865389,17.204999923706055,2.454529060896102,17.049999237060547,1.6728889998039314,16.879999160766598,0.07266719671320732
5342,2011-09-28,17.25,18.375,17.225000381469727,18.299999237060547,1307800.0,-0.050371641586057225,-1.09091129776181,-1.7796592635696504,42.28770597366603,42.69419130388427,0.5032272613817916,0.7326170175740536,0.7407392235368349,2.220108657346323,6.594017197279507,1.1499996185302734,-0.07835569739229342,-0.6302498817443833,-1.7637007243332263,0.5032009608444596,-1.1969753030388048,-0.06352446044996185,1.3449993133544886,37.875291939003745,-4.712064477068992,0.5667254212944206,9,0.3400001525878906,0.8299999237060547,0.5587496757507324,1.3449993133544922,4.489999771118164,2,0.11826092263926635,-1.858964264230476,18.165000915527344,7.29627431865389,17.204999923706055,2.454529060896102,17.049999237060547,0.11826092263926635
5343,2011-09-29,17.315000534057614,17.780000686645508,16.84000015258789,17.575000762939453,576000.0,0.0037681469018906455,1.8059714239352298,0.24761944552427032,47.94258467522907,42.11956840852553,0.25234357011307296,0.5995115954238663,0.6408305266351739,2.101861773083588,6.652469187566773,0.9400005340576172,-0.11883782420010647,-0.5024993896484418,-1.6139116951054255,0.608912915808542,-1.0582055423769354,0.0532067630800519,1.279998779296875,35.8396258344056,-9.51465601692258,0.5557061527284926,9,0.19749927520751953,0.7899999618530309,0.4937491416931188,1.2799987792968786,3.805000305175785,3,0.19000859986735064,-1.09091129776181,17.25,-1.858964264230476,18.165000915527344,7.29627431865389,17.204999923706055,0.19000859986735064
5344,2011-09-30,16.774999618530273,17.184999465942386,16.71500015258789,17.03499984741211,1695000.0,-0.031186884139286608,-1.473686059760395,0.9999999999999863,40.888487860078605,41.835073680604296,0.6366894364264795,1.0238562119632064,1.1369944327542605,2.581343077408185,6.0341175629562125,0.600000381469723,-0.2647128771645164,-0.9357502937316902,-2.0150011781347956,0.1435005906714153,-1.4753757359332411,-0.3961248515301392,1.6900997543334917,4.4618970571746255,-39.88879087208029,0.5396254422015522,9,0.7375001907348597,1.330000877380371,1.033750057220459,1.8199996948242188,4.225000381469727,4,0.23040237609595815,1.8059714239352298,17.315000534057614,-1.09091129776181,17.25,-1.858964264230476,18.165000915527344,0.23040237609595815
5345,2011-10-03,16.209999084472653,17.004999160766598,16.100000381469727,16.809999465942386,1935400.0,-0.03368110562777604,-1.2073200516381057,2.3076917433885025,37.18055481302339,41.47579750258761,1.0345759979122207,1.5311045276683792,1.650527553623757,3.0866344527659386,6.712475949804772,0.9049987792968714,-0.5004993877729262,-1.4142507553100607,-2.677727053239611,-0.15077445738051054,-2.045988904274836,-0.7825126063452856,2.132994344329834,4.408767538823407,-38.99215339567264,0.6317381489647755,10,1.1375007629394567,1.7300014495849645,1.5987505912780797,2.3850002288818395,5.305000305175788,0,0.2464528726013413,-1.473686059760395,16.774999618530273,1.8059714239352298,17.315000534057614,-1.09091129776181,17.25,0.2464528726013413
5346,2011-10-04,16.770000457763672,16.805000305175778,15.9399995803833,16.075000762939453,920800.0,0.03454666285746044,1.2614416076593316,-1.1583320882593093,36.340864670172465,41.12590570072506,0.3858141655191325,0.9438884843389275,1.0462779809601521,2.4685362795300705,6.950108101335214,0.8650007247924769,-0.6210542281682834,-0.8062494277954109,-2.124561569037329,0.5120627134465074,-1.46540549841637,-0.1470933571744517,1.3935535272521946,34.08627245785132,-4.363912412430587,0.6591560706209586,10,0.4974989891052246,1.0899996757507324,1.013749122619629,1.8249988555908203,3.924999237060547,1,0.15026835950961703,-1.2073200516381057,16.209999084472653,-1.473686059760395,16.774999618530273,1.8059714239352298,17.315000534057614,0.15026835950961703
5347,2011-10-05,17.59000015258789,17.610000610351562,16.545000076293945,16.834999084472653,736000.0,0.04889682006207696,1.6792399414601378,1.0863329491190568,41.743128229401904,42.139601807840826,-0.4475446071921425,0.05670062473080151,0.19209696175137836,1.6019631065898317,7.279777670515755,1.0650005340576172,-0.6492542766170395,0.05825023651123118,-1.1898277355396125,1.3063282085620749,-0.5657887495141907,0.682289222536653,0.3511983919647186,89.67389022696916,55.886832783347046,0.6240389860254226,10,-0.32250070571899414,0.26999998092651367,0.22124958038330078,1.0049991607666016,3.2199993133544957,2,0.17140417075009884,1.2614416076593316,16.770000457763672,-1.2073200516381057,16.209999084472653,-1.473686059760395,16.774999618530273,0.17140417075009884
5348,2011-10-06,18.075000762939453,18.125,17.395000457763672,17.545000076293945,673800.0,0.02757251882571521,1.3174619513716277,0.7019866713150296,49.08397857947812,43.01886309457359,-0.8327840406946656,-0.45684170782042344,-0.29990978560594783,1.0793628312008607,7.622600667841259,0.7299995422363281,-0.6161234858324143,0.5465007781982436,-0.6952307195992304,1.7882322759957177,-0.07436497070049342,1.1673665270969806,-2.1350011825561523,97.7117058371404,64.8012014077834,0.620865748898737,10,-0.8075013160705566,-0.21500062942504883,-0.24875116348266602,0.5199985504150391,3.134998321533203,3,0.20276618829767012,1.6792399414601378,17.59000015258789,1.2614416076593316,16.770000457763672,-1.2073200516381057,16.209999084472653,0.20276618829767012
5349,2011-10-07,17.979999542236328,18.280000686645508,17.899999618530273,18.149999618530273,1026600.0,-0.005255945598514944,-1.3030373089038523,-0.3207544453761251,50.077883309026056,43.61260467407489,-0.6615590781649843,-0.3440381570447286,-0.20977810880314962,1.1388639765068227,7.601722575888392,0.3800010681152344,-0.5588943424743107,0.42899961471557546,-0.829046985941396,1.687046215372547,-0.2000236856129085,1.0580229150440594,-1.996299953460694,87.17944433417874,52.23000051531757,0.6290233003284856,10,-0.7125000953674316,-0.11999940872192383,-0.08249998092651367,0.6149997711181641,3.200000762939453,4,0.17463856378978093,1.3174619513716277,18.075000762939453,1.6792399414601378,17.59000015258789,1.2614416076593316,16.770000457763672,0.17463856378978093
5350,2011-10-10,18.7450008392334,18.815000534057614,18.190000534057614,18.34499931335449,539600.0,0.0425473479685039,1.3148108902358349,-2.3529490962537656,58.443465533051416,44.88762818256967,-1.3244147701819173,-1.088863869537093,-0.9640900333223144,0.3335889035989652,7.673897095540652,0.8350009918212855,-0.38641515395768167,1.1457509040832505,-0.21879039146998025,2.5102921996364813,0.46348025630663514,1.828021551859866,-2.669449206542968,97.56522881375903,56.19516039706495,0.6822706477766154,10,-1.3675007820129395,-1.3675007820129395,-0.6750006675720215,-0.15000152587890625,2.7699985504150426,0,0.12029869617540245,-1.3030373089038523,17.979999542236328,1.3174619513716277,18.075000762939453,1.6792399414601378,17.59000015258789,0.12029869617540245
5351,2011-10-11,18.575000762939453,18.915000915527344,18.415000915527344,18.559999465942386,858600.0,-0.009069088753420274,-2.27870574771586,0.03750309942969572,58.8757324659612,46.73074223726914,-1.2182523230717308,-0.9012780980838109,-0.7701649703551539,0.45888402771977255,8.05654432737616,0.5,-0.29019101893507226,0.9352507591247559,-0.4964345330037645,2.366936051253276,0.21940811306049568,1.651093405189016,-2.33508219616699,85.6540070805263,37.65352690567093,0.7158426460642603,10,-1.1475005149841309,-1.1475005149841309,-0.4662508964538574,0.019998550415039062,2.939998626708988,1,0.15827717394094676,1.3148108902358349,18.7450008392334,-1.3030373089038523,17.979999542236328,1.3174619513716277,18.075000762939453,0.15827717394094676
5352,2011-10-12,18.989999771118164,19.21999931335449,18.700000762939453,18.729999542236328,538800.0,0.022341803021979523,-2.2500134111377785,17.33184996821771,65.79339898259634,48.71416604919883,-1.5203579396730582,-1.3388466776772106,-1.1306166225866612,0.004891702546466092,8.575892556902687,0.6449985504150355,-0.20923560336423108,1.3209998130798333,-0.19776962055973257,2.839769246719399,0.5616150962600521,2.0803845298996144,-2.536074616445312,87.39727745408007,34.30061027239511,0.7593847168197821,10,-1.4100003242492676,-1.4100003242492676,-0.8099994659423828,-0.3950004577636719,2.5050010681152344,2,0.08978409395766218,-2.27870574771586,18.575000762939453,1.3148108902358349,18.7450008392334,-1.3030373089038523,17.979999542236328,0.08978409395766218
5353,2011-10-13,18.549999237060547,18.905000686645508,18.38500022888184,18.834999084472656,894000.0,-0.023170117923161482,1.4470434064553024,-1.0961522943183069,60.791353875590524,50.925595606477934,-0.9909598642117885,-0.957382771687108,-0.733869274393836,0.4082934503170712,8.906146261653184,0.6049995422363246,-0.22061485071951026,0.886999320983886,-0.615985519607019,2.389984161574791,0.13550690068843352,1.6384917412793385,-1.8194666665195314,49.2424067277405,-5.849864646837027,0.7514924202954523,10,-0.9699997901916504,-0.9699997901916504,-0.3699989318847656,0.04500007629394531,2.75,3,0.12183290144652115,-2.2500134111377785,18.989999771118164,-2.27870574771586,18.575000762939453,1.3148108902358349,18.7450008392334,0.12183290144652115
5354,2011-10-14,19.024999618530273,19.084999084472656,18.59000015258789,18.850000381469727,526400.0,0.025606490620265765,2.3559457921688307,-0.6140327394894995,62.51717792473354,53.7407759522235,-1.2440597262235613,-1.4408885033230057,-1.2149347751010424,-0.0968435619767476,9.560397389272287,0.5349998474121094,-0.11262556794315515,1.3204997062683113,-0.28656697290363553,2.927566385440258,0.5169663666823361,2.1240330458542864,-2.045520373707909,81.06796835649348,23.576878045937825,0.8035333395859735,10,-1.445000171661377,-1.445000171661377,-0.8449993133544922,-0.43000030517578125,1.5850009918212855,4,0.11484885728009164,1.4470434064553024,18.549999237060547,-2.2500134111377785,18.989999771118164,-2.27870574771586,18.575000762939453,0.11484885728009164
5355,2011-10-17,18.19499969482422,18.834999084472656,18.059999465942386,18.825000762939453,801600.0,-0.043626803697679906,1.3846226077362223,-3.600021798365123,50.210075278755795,55.281799353177206,-0.11496631902898713,-0.6252233585671405,-0.40496059457003497,0.6927778860930118,9.655275917518253,0.9650001525878871,-0.06341626481513174,0.47924976348877024,-1.1387554785057077,2.097255005483248,-0.32975285750846695,1.2882523844860074,-0.9914684431486407,11.637952296546478,-41.212570697004786,0.8090026209972385,10,-0.3125,-0.6150002479553223,0.07125043869018555,0.39999961853027344,2.02499961853027,0,0.16405609565361412,2.3559457921688307,19.024999618530273,1.4470434064553024,18.549999237060547,-2.2500134111377785,18.989999771118164,0.16405609565361412
5356,2011-10-18,18.739999771118164,18.88999938964844,17.950000762939453,18.26499938964844,667000.0,0.029953288564713576,1.4258041016629497,-0.7539675811832751,61.00441957912715,57.42194283648001,-0.39239971152234787,-1.1384115895246119,-0.9239301756449052,0.10512892283937703,9.76905965375262,0.9399986267089879,0.09901340000899594,0.966999816894532,-0.7128607847761685,2.6468604185652325,0.12706951605917993,1.806930117729884,-1.334821713274696,62.204717314089784,7.151766363289589,0.8399303008353511,10,-0.43249988555908203,-1.1600003242492676,-0.4849996566772461,-0.14500045776367188,0.7550010681152344,1,0.14807895690623596,1.3846226077362223,18.19499969482422,2.3559457921688307,19.024999618530273,1.4470434064553024,18.549999237060547,0.14807895690623596
5357,2011-10-19,18.25,18.799999237060547,18.184999465942386,18.73500061035156,555000.0,-0.026147266654364953,1.0000062027813157,-1.0210530965278253,56.49755915228427,58.24567401123625,0.22469568299733567,-0.6108147036908633,-0.4294983426868271,0.5480797763164595,9.651208026988215,0.6149997711181605,0.34541764791011076,0.4332500457763686,-1.2485421765159934,2.1150422680687306,-0.40764606536981063,1.2741461569225478,-0.6633398166054292,26.43168993019262,-29.768907144887294,0.8408961111461803,10,0.3099994659423828,-0.6700005531311035,0.005000114440917969,0.3449993133544922,0.9549999237060511,2,0.17890407614512016,1.4258041016629497,18.739999771118164,1.3846226077362223,18.19499969482422,2.3559457921688307,19.024999618530273,0.17890407614512016
5358,2011-10-20,18.229999542236328,18.420000076293945,17.71500015258789,18.26000022888184,593200.0,-0.0010959154938998683,3.028566601816884,0.061857008022659976,60.89886773582883,59.44800561421433,0.3006069292092448,-0.5106723463918286,-0.38215679361979227,0.5161262578391899,8.680919992917556,0.7049999237060547,0.5755542609473459,0.3457495689392083,-1.2853409443146226,1.9768400821930392,-0.4697956876877072,1.1612948255661237,0.9899997711181605,37.59122563255805,-24.1148845175057,0.8155452566269161,10,0.23750019073486328,-0.6500000953674316,0.025000572204589844,0.36499977111816406,1.7700004577636719,3,0.17910045962604237,1.0000062027813157,18.25,1.4258041016629497,18.739999771118164,1.3846226077362223,18.19499969482422,0.17910045962604237
5359,2011-10-21,18.780000686645508,18.809999465942386,18.28499984741211,18.48500061035156,439000.0,0.030170112902905277,1.957764035224358,-9.83311081441818,69.29429018767323,60.653652798061195,-0.1385501275748311,-0.9743775930203,-0.9389654084034582,-0.07150206875739684,7.594603839489936,0.5799999237060582,0.7394731855078902,0.8092506408691413,-0.8190463089853814,2.437547590723664,-0.004897834058120054,1.6233991157964027,0.4098986434936478,90.63840217648884,20.788796582169525,0.8141484749272611,10,-0.3125009536743164,-1.2000012397766113,-0.7812509536743164,-0.18500137329101562,1.269998550415039,4,0.1341852214205197,3.028566601816884,18.229999542236328,1.0000062027813157,18.25,1.4258041016629497,18.739999771118164,0.1341852214205197
5360,2011-10-24,20.01000022888184,20.020000457763672,18.655000686645508,18.915000915527344,1473000.0,0.06549518089799578,1.4484305853252157,3.711861119193062,72.10094214647651,62.12312054034067,-1.3077643772559995,-2.090647410324461,-2.16000814121346,-1.330921358611274,7.114138324391958,1.364999771118164,0.8494290485845291,1.8990001678466832,0.07675841546729956,3.721241920226067,0.9878792916569914,2.810121044036375,-2.295000076293949,99.56615064825036,24.1520384959737,0.911120876189691,10,-1.1424999237060582,-2.030000209808353,-2.011250495910648,-1.4150009155273473,1.5300006866455043,0,0.029985026217225874,1.957764035224358,18.780000686645508,3.028566601816884,18.229999542236328,1.0000062027813157,18.25,0.029985026217225874
5361,2011-10-25,19.48500061035156,20.09499931335449,19.38500022888184,19.815000534057614,1015800.0,-0.026236862195159416,-1.6792383570912341,-0.30136998231999834,63.46836866603327,61.86478383850034,-0.7153311442216648,-1.540677614374129,-1.6437344185079148,-0.837176141792181,7.806283867579252,0.7099990844726491,0.9569031801265453,1.3080005645751918,-0.6152929498265429,3.2312940789769264,0.3463538073743244,2.269647321776059,-1.7239004516601533,74.3697933571351,0.728075246967947,0.9616467572008675,10,-0.5800008773803675,-1.4675011634826625,-1.4862508773803675,-0.8900012969970668,1.8799991607666051,1,0.03772125634999757,1.4484305853252157,20.01000022888184,1.957764035224358,18.780000686645508,3.028566601816884,18.229999542236328,0.03772125634999757
5362,2011-10-26,19.290000915527344,19.68000030517578,18.8700008392334,19.65999984741211,1082200.0,-0.010007682253836858,2.9512183775435203,1.1212091437158629,59.006669072177765,61.66648552701003,-0.528922942632299,-1.2490494201731899,-1.4431427698286043,-0.6678565092855564,8.43537648864392,0.8099994659423828,0.9376534521917925,1.0110008239746087,-0.9216486741030145,2.943650322052232,0.04467607493579706,1.9773255730134203,-1.4355447906494163,66.17652597962032,-4.237894244948663,0.966324749038812,10,-0.38500118255615234,-1.2725014686584473,-1.2912511825561523,-0.9050016403198242,2.4399986267089844,2,0.010627263555028632,-1.6792383570912341,19.48500061035156,1.4484305853252157,20.01000022888184,1.957764035224358,18.780000686645508,0.010627263555028632
5363,2011-10-27,20.604999542236328,21.075000762939453,19.895000457763672,19.905000686645508,1050000.0,0.06816996186093927,-2.2777817514245524,-1.891894260410545,66.47834243384864,62.10661491691171,-1.7006008220660753,-2.4294932341853013,-2.7324792364583175,-2.001388751998782,9.121958326145363,1.7849998474121094,0.9635043443307936,2.161499500274658,0.025016383436806677,4.29798261711251,1.0932579418557324,3.229741058693584,-2.6609216898193395,83.15408363891919,14.246461465619419,1.0682415584189249,10,-1.2099990844726562,-2.097499370574951,-2.6062498092651367,-2.2749996185302734,1.475000381469723,3,-0.06794465661892124,2.9512183775435203,19.290000915527344,-1.6792383570912341,19.48500061035156,1.4484305853252157,20.01000022888184,-0.06794465661892124
5364,2011-10-28,20.63999938964844,20.7549991607666,20.170000076293945,20.489999771118164,652200.0,0.001698609472927659,2.0789493497432603,0.21428551965798967,63.096053145306776,63.538390235417374,-1.6566340991680697,-2.2768245261878306,-2.69510327393645,-2.0474023010043005,9.720864922716766,0.5849990844726562,0.9069455890243461,2.003249359130862,-0.19605507997534843,4.202553798237073,0.9035971395777551,3.1029015786839693,-2.5080661626001053,82.02473720756302,16.05051026514292,1.099652219553106,10,-1.2449989318847692,-2.132499217987064,-2.8462495803833043,-2.4799995422363352,1.4200000762939453,4,-0.031007723283626665,-2.2777817514245524,20.604999542236328,2.9512183775435203,19.290000915527344,-1.6792383570912341,19.48500061035156,-0.031007723283626665
5365,2011-10-31,20.20499992370605,20.600000381469727,20.149999618530273,20.459999084472656,882600.0,-0.02107555614369616,-1.4657591513599666,-1.6999987284309945,60.86666383531281,63.523084041660226,-1.0130668941407777,-1.6097147170135244,-2.1832310171698204,-1.6250199774082184,9.75565306503917,0.4899997711181676,0.9144418894550768,1.3684998512268045,-0.6181795292298702,3.355179231683479,0.3751601609984654,2.3618395414551436,-1.8964826445042497,60.544178261414736,-2.819212025004475,0.9933396902283375,10,-0.8099994659423793,-1.6974997520446742,-2.4112501144409144,-2.0450000762939453,2.22500038146973,0,-0.007671402486057244,2.0789493497432603,20.63999938964844,-2.2777817514245524,20.604999542236328,2.9512183775435203,19.290000915527344,-0.007671402486057244
5366,2011-11-01,19.290000915527344,20.19499969482422,18.899999618530273,19.51499938964844,973000.0,-0.0452857714245849,-1.5771118407318139,0.8823498612492817,51.875007599594014,63.00946720247242,-0.01323771375358973,-0.5230612571178384,-1.2034692165334029,-0.7181872627388799,9.141305844825204,1.3050003051757777,0.8467879832510476,0.3275008201599121,-1.4115535693012795,2.0665552096211037,-0.5420263745706819,1.1970280148905061,-0.815494627301284,19.047623166717848,-39.57058783492679,0.8695271947305954,11,0.10499954223632812,-0.7825007438659668,-1.496251106262207,-1.1525011062622106,2.429998397827145,1,0.11664074096486332,-1.4657591513599666,20.20499992370605,2.0789493497432603,20.63999938964844,-2.2777817514245524,20.604999542236328,0.11664074096486332
5367,2011-11-02,20.604999542236328,20.94499969482422,19.934999465942386,20.21999931335449,2375800.0,0.06816996186093927,-1.1151838943868106,-1.7111237326641915,61.57747148431974,63.084867618971415,-1.071755705339669,-1.6871008526246136,-2.4643304660468637,-2.0313933697012203,9.655565716076264,1.654998779296875,0.9908645623454113,1.491749477386474,-0.26893284126168027,3.252431796034628,0.6114083180623986,2.372090636710549,-1.974463585527463,78.39075984344841,17.81878051316859,0.8803411593240764,11,-0.9249992370605469,-2.097499370574951,-2.807499408721924,-2.467499732971195,1.7399997711181605,2,0.036884263322791044,-1.5771118407318139,19.290000915527344,-1.4657591513599666,20.20499992370605,2.0789493497432603,20.63999938964844,0.036884263322791044
5368,2011-11-03,21.739999771118164,21.82999992370605,20.614999771118164,20.795000076293945,1753400.0,0.05508372987610621,1.1600002712673685,2.4545432026593645,64.23702822357055,62.52294962296,-1.8511728647987127,-2.670361163272336,-3.532339029376999,-3.1630923925793475,10.651885930424589,1.225000381469723,1.0452625815012055,2.4434997558593743,0.3979524941651711,4.4890470175535775,1.4207261250122727,3.466273386706476,-2.962795926035465,96.92832275720573,37.340007321754925,1.0227736308471012,11,-1.4974994659423828,-2.8550000190734863,-3.9049997329711914,-3.602499961853031,0.12000083923339488,3,-0.00045999213372216463,-1.1151838943868106,20.604999542236328,-1.5771118407318139,19.290000915527344,-1.4657591513599666,20.20499992370605,-0.00045999213372216463
5369,2011-11-04,21.1200008392334,21.334999084472656,20.80500030517578,21.280000686645508,1381400.0,-0.028518810414544737,2.925965695555116,-0.16931206252068817,65.68366058953362,61.80991833885523,-0.9659143658005291,-1.9004992537865775,-2.8389212062247218,-2.535699779660739,11.545915734410208,0.9349994659423828,1.1709464526231947,1.6665007591247551,-0.43483983810699556,3.767841356356506,0.6158304605088816,2.7171710577406287,-2.098573307860832,75.76795185930678,9.696429234581558,1.0506702986158754,11,-0.7700004577636719,-2.2350010871887207,-3.311250686645508,-2.9825010299682653,0.654998779296875,4,0.045454500299513256,1.1600002712673685,21.739999771118164,-1.1151838943868106,20.604999542236328,-1.5771118407318139,19.290000915527344,0.045454500299513256
5370,2011-11-07,21.0,21.174999237060547,20.655000686645508,21.045000076293945,1195600.0,-0.005681857692471315,2.4098444720994077,0.28125074505877024,62.696636485539166,61.72417031880033,-0.7718858635124519,-1.6895200830506738,-2.67294556524962,-2.4067724275772306,11.907979511918082,0.5199985504150391,1.28141457202927,1.433749961853028,-0.7479776596543104,3.6154775833603665,0.34288615109935705,2.524613772606699,-1.7538866772407538,71.67236050317553,4.900553420763913,1.0908638107536694,11,-0.6499996185302734,-2.1150002479553223,-3.1912498474121094,-2.862500190734867,0.3549995422363281,0,0.05047616504487551,2.925965695555116,21.1200008392334,1.1600002712673685,21.739999771118164,-1.1151838943868106,20.604999542236328,0.05047616504487551
5371,2011-11-08,21.51499938964844,21.63999938964844,20.88999938964844,21.36000061035156,976200.0,0.024523780459449585,2.703714867003175,-3.444411477980915,68.2913224889021,62.755798476214146,-1.082482148542848,-2.0795905588112156,-3.1613118373481477,-2.908083410565471,12.31770829882933,0.75,1.3103546696839068,1.8017494201660185,-0.4920666387079713,4.095565479040008,0.6548413907290218,2.948657449603015,-2.0621751388134513,83.37728454011301,11.027558280658951,1.1469080294369953,11,-1.149999618530277,-2.6299996376037633,-3.8712491989135778,-3.432498931884769,-0.1800003051757848,1,0.04252851226979715,2.4098444720994077,21.0,2.925965695555116,21.1200008392334,1.1600002712673685,21.739999771118164,0.04252851226979715
5372,2011-11-09,20.69499969482422,21.1200008392334,20.614999771118164,20.875,985200.0,-0.03811293135424165,-1.9705931851585903,-1.161301437290752,62.67352959520251,62.33304149414236,-0.04718659785552859,-1.186120209042663,-2.3239807624708426,-2.078785102410251,12.347814681817837,0.899999618530277,1.1920254258994483,0.8964997291564956,-1.4108319705181707,3.203831428831162,-0.2571661206808358,2.050165578993827,-1.0520013901595426,6.58435503367296,-67.26376431734295,1.1536658498373324,11,-0.3299999237060547,-1.5074996948242188,-3.1312499046325684,-2.6924996376037598,0.6650009155273402,2,0.04952885400557028,2.703714867003175,21.51499938964844,2.4098444720994077,21.0,2.925965695555116,21.1200008392334,0.04952885400557028
5373,2011-11-10,20.809999465942386,21.15999984741211,20.665000915527344,21.01499938964844,778600.0,0.005556886823580243,-1.0000077065054178,1.1388865341414827,60.92572791374917,62.09189424619152,-0.1453323047261641,-1.1838202788933962,-2.417054092817832,-2.1907486947446877,12.778027292892247,0.4949989318847656,1.2020549679534795,0.89849948883057,-1.3724590422299237,3.1694580198910636,-0.23697977669967685,2.0339787543608168,-0.9920410317544004,19.024367550870682,-50.52291568633056,1.1354792655302475,11,-0.4449996948242223,-1.197499275207523,-3.246249675750736,-2.8074994087219274,0.5650005340576136,3,0.07376260868839912,-1.9705931851585903,20.69499969482422,2.703714867003175,21.51499938964844,2.4098444720994077,21.0,0.07376260868839912
5374,2011-11-11,21.209999084472656,21.645000457763672,21.01000022888184,21.1299991607666,724600.0,0.01922151027369834,-2.9687788711994987,-0.39024367550870404,57.09219738233101,61.6725090847491,-0.509560246569766,-1.4880238367376961,-2.800988062444663,-2.5818425401263525,13.187069217571635,0.8350009918212855,1.2893027706452855,1.1892491340637221,-1.1121671803998865,3.4906654485273307,0.03854097683191782,2.3399572912955264,-1.231077331123224,57.76688511657966,-7.653434976191122,1.150708157231805,11,-0.8449993133544922,-1.4374990463256836,-3.646249294281006,-3.2074990272521973,1.2550010681152344,4,0.030645994999346948,-1.0000077065054178,20.809999465942386,-1.9705931851585903,20.69499969482422,2.703714867003175,21.51499938964844,0.030645994999346948
5375,2011-11-14,21.18000030517578,21.3799991607666,20.950000762939453,21.01000022888184,539000.0,-0.0014143696648641901,-1.9655163341949318,2.1250029802350365,60.64030939067758,62.6464315059806,-0.3651082031327242,-1.2890188196305523,-2.7236702224728404,-2.5456566101086295,14.232745993948587,0.42999839782714844,1.1961277303387625,1.010000324249269,-1.1772085174312679,3.197209165929806,-0.08360409659099943,2.1036047450895374,-1.0529922981978181,54.85438421383031,-9.04418353016522,1.0936044208402678,11,-0.2975006103515625,-1.4075002670288086,-3.616250514984131,-3.1775002479553223,0.8199996948242188,0,0.028092507307900805,-2.9687788711994987,21.209999084472656,-1.0000077065054178,20.809999465942386,-1.9705931851585903,20.69499969482422,0.028092507307900805
5376,2011-11-15,21.51499938964844,21.690000534057614,20.850000381469727,21.114999771118164,598800.0,0.015816764855796306,1.2399947102999225,2.35293787656101,63.72609928577312,62.88516792836432,-0.39258447351121006,-1.481415351146378,-2.9997119157100904,-2.8622387619139893,15.54993583846606,0.8400001525878871,1.1530599115650695,1.206249427795413,-0.9508701731937172,3.3633690287845432,0.12768962730084965,2.2848092282899763,-1.2517520293322306,83.72083532939504,19.279673524750976,1.0785598004945645,11,-0.2924995422363317,-1.7424993515014684,-4.137499332427982,-3.512499332427982,0.8450012207031179,1,-0.007436665208045201,-1.9655163341949318,21.18000030517578,-2.9687788711994987,21.209999084472656,-1.0000077065054178,20.809999465942386,-0.007436665208045201
5377,2011-11-16,21.51499938964844,21.799999237060547,21.174999237060547,21.23500061035156,1322000.0,0.0,-2.1249880791165197,0.6999976158119467,56.70103643011401,62.04783550686914,-0.2792972352473164,-1.2904290647792571,-2.9637173916093253,-2.8433155066251636,16.96886614668933,0.625,1.1626209550003175,1.0429994583129911,-0.9457112505858056,3.031710167211788,0.04864410386359452,2.0373548127623877,-1.1264118242610444,74.88984415174147,12.28633606181917,0.9943553544493976,11,-0.3074998855590856,-1.7424993515014684,-4.087499141693119,-3.512499332427982,0.8000011444091726,2,-0.008366270522061403,1.2399947102999225,21.51499938964844,-1.9655163341949318,21.18000030517578,-2.9687788711994987,21.209999084472656,-0.008366270522061403
5378,2011-11-17,21.4950008392334,21.795000076293945,21.25,21.55500030517578,2498200.0,-0.0009295166619741613,1.0185225085212724,-0.21428474114440874,56.30998125869389,61.00631558122028,-0.332692729486709,-1.0680421869108798,-2.8962536747907066,-2.811103904916237,18.37487477523409,0.5450000762939453,1.3358090071546265,0.8597508430480971,-0.8737009786916836,2.593202664787878,-0.006975067821795022,1.7264767539179893,-0.991100285180508,67.89486681671161,7.427951145283522,0.866725910869891,11,-0.28750133514404297,-1.7225008010864258,-3.915001392364502,-3.4925007820129395,0.8049983978271484,3,-0.0062805407588276685,-2.1249880791165197,21.51499938964844,1.2399947102999225,21.51499938964844,-1.9655163341949318,21.18000030517578,-0.0062805407588276685
5379,2011-11-18,21.299999237060547,21.6200008392334,21.059999465942386,21.6200008392334,1174600.0,-0.00907195136354344,2.4999910593480252,5.333407508662619,58.377967082664604,60.52646342534533,-0.12233843686794543,-0.7110231892383752,-2.635409122901848,-2.610168344804446,19.93915401521409,0.5600013732910121,1.3089236354222606,0.5387493133544936,-0.9799401635774707,2.057438790286458,-0.22059542511148678,1.298094051820474,-0.690010733435404,47.36835765038458,-12.548100623354479,0.7593447384659814,11,-0.0924997329711914,-1.5274991989135742,-3.7199997901916504,-3.297499179840088,0.30500030517578125,4,0.0035211627054407835,1.0185225085212724,21.4950008392334,-2.1249880791165197,21.51499938964844,1.2399947102999225,21.51499938964844,0.0035211627054407835
5380,2011-11-21,20.61000061035156,20.88999938964844,20.43000030517578,20.84000015258789,840000.0,-0.032394302883750226,1.7878899973412172,0.7187449708832879,60.45959590769022,59.65627158298845,0.5660468679013739,0.027648255146946354,-1.8942873320890392,-1.9270495982105764,20.050210401849917,0.8699989318847656,1.1351555526489285,-0.18124933242798136,-1.6606506646041517,1.298151999748189,-0.9209499985160683,0.5584513336601056,1.2199993133544922,13.138718650542568,-49.80148003574783,0.739700666088086,11,0.5049991607666051,-0.8375005722045863,-3.0300011634826625,-2.6075005531311,1.25,0,0.09000482713739655,2.4999910593480252,21.299999237060547,1.0185225085212724,21.4950008392334,-2.1249880791165197,21.51499938964844,0.09000482713739655
5381,2011-11-22,20.21999931335449,20.530000686645508,19.950000762939453,20.51000022888184,1014400.0,-0.018922915354072756,2.515131548527304,1.2608760552634748,46.425250833336555,57.850907276114455,0.8415302419729223,0.5012357451181444,-1.456157060607108,-1.5560058362127727,19.887131782615622,0.6599998474121058,0.9751921693348748,-0.6080005645751996,-1.983654532792439,0.7676534036420399,-1.295827548683821,0.07982641953342196,1.582000617980956,14.594528276208862,-44.47490248048789,0.6878269841086199,11,0.6550006866455114,-0.447499275207516,-2.488749742507931,-2.3599991798400843,1.4800014495849645,1,0.08803168877804524,1.7878899973412172,20.61000061035156,2.4999910593480252,21.299999237060547,1.0185225085212724,21.4950008392334,0.08803168877804524
5382,2011-11-23,19.4950008392334,20.34000015258789,19.44499969482422,20.114999771118164,893200.0,-0.03585551427997613,-1.4861081676768533,2.1379206019309676,27.437172443670917,54.129956668327985,1.5403972178735188,1.3095195018152985,-0.7110941537353028,-0.855091711399794,20.17815491884749,0.8950004577636719,0.8393690871713346,-1.343249034881591,-2.6729389569207846,-0.013559112842397525,-2.008093995901188,-0.6784040738619943,2.2329191253662053,2.12770792734545,-49.99844809577413,0.6648449610195961,11,1.1274986267089844,0.2774991989135742,-1.5512511730194092,-1.6350007057189941,1.3199996948242152,2,0.14696074110201574,2.515131548527304,20.21999931335449,1.7878899973412172,20.61000061035156,2.4999910593480252,21.299999237060547,0.14696074110201574
5383,2011-11-25,19.20499992370605,19.55500030517578,19.165000915527344,19.415000915527344,560800.0,-0.014875655452331382,-1.6896601619278757,0.3387118606525662,29.386412276681995,51.05153610103365,1.7643240186561577,1.569739567764934,-0.412527985709243,-0.5932615641600094,19.409681039818754,0.3899993896484375,0.5824033281058192,-1.563249969482424,-3.0790236894554965,-0.047476249509351476,-2.3211368294689585,-0.8053631094958895,2.3859448247070283,1.6292875528209831,-45.543902383670954,0.7578868599865355,11,1.2775001525878942,0.5675001144409215,-1.1350004673004115,-1.3449997901916468,0.899999618530277,4,0.16193702799824927,-1.4861081676768533,19.4950008392334,2.515131548527304,20.21999931335449,1.7878899973412172,20.61000061035156,0.16193702799824927
5384,2011-11-28,20.0,20.1200008392334,19.71500015258789,19.84000015258789,766000.0,0.04139547406676236,1.024995708481947,-0.7619004368715868,40.6014964810825,48.82500133330086,0.8712575493984254,0.7634778488178142,-1.1742352173877535,-1.4145704058456516,18.57704167652399,0.9150009155273473,0.4432659993905723,-0.7362499237060547,-2.2899712361178857,0.8174713887057763,-1.5131105799119702,0.0406107324998608,1.3968692417822197,48.40578684558524,4.15264423225176,0.7768606562059155,11,0.4825000762939453,0.05749988555908203,-1.976250410079956,-2.1399998664855957,0.3850002288818395,0,0.1149999618530273,-1.6896601619278757,19.20499992370605,-1.4861081676768533,19.4950008392334,2.515131548527304,20.21999931335449,0.1149999618530273
5385,2011-11-29,20.049999237060547,20.309999465942386,19.88500022888184,20.059999465942386,525000.0,0.002499961853027255,-1.5000084148168618,-0.06250149011756267,34.9124465313332,45.623484360585316,0.7198062832109997,0.7391685057951776,-1.182420643450083,-1.4864637971482892,17.796169496149556,0.4249992370605469,0.3171719867431406,-0.6785006523132324,-2.2448742237955237,0.8878729191690589,-1.4616874380543798,0.104686133427915,1.168320538621284,64.83505274204119,24.476197839528425,0.7831867857411463,11,0.43250083923339844,0.19250106811523438,-2.026249647140503,-2.1899991035461426,0.02500152587890625,1,0.07755612789757671,1.024995708481947,20.0,-1.6896601619278757,19.20499992370605,-1.4861081676768533,19.4950008392334,0.07755612789757671
5386,2011-11-30,21.540000915527344,21.549999237060547,20.80500030517578,20.825000762939453,1155600.0,0.07431430100569125,1.027216815881666,-71.49837879074325,57.647073038537066,45.728599539299,-0.856328009065443,-0.6046254572044205,-2.600343230619785,-2.981694544716987,18.82631299281071,1.5,0.24308422275636232,0.6990010261535637,-0.7512533184010373,2.1492553707081647,-0.02612614612373676,1.4241281984308642,-2.375,99.58078286919817,52.67976624490732,0.7251271722773007,11,-1.0600004196166992,-1.1900005340576172,-3.11625075340271,-3.5600008964538574,-0.6700000762939453,2,0.014856066909149535,-1.5000084148168618,20.049999237060547,1.024995708481947,20.0,-1.6896601619278757,19.20499992370605,0.014856066909149535
5387,2011-12-01,21.364999771118164,21.700000762939453,21.290000915527344,21.5,1114800.0,-0.008124472468477362,-1.87721270771846,-0.18881146863145765,54.96866961642644,45.57956491238039,-0.7876742832924464,-0.3897503514816769,-2.346718088275715,-2.8073248485821907,19.31719185816413,0.4099998474121094,0.1315915744256273,0.4859998703002937,-0.9779801840897768,1.9499799246903642,-0.24599015689474157,1.217989897495329,-2.152298889160157,86.78496994138759,34.85584376153592,0.7319900271950349,12,-0.9324989318847656,-1.0149993896484375,-2.90375018119812,-3.3475003242492676,0.1399993896484375,3,0.015679896813018068,1.027216815881666,21.540000915527344,-1.5000084148168618,20.049999237060547,1.024995708481947,20.0,0.015679896813018068
5388,2011-12-02,21.729999542236328,22.084999084472656,21.450000762939453,21.68000030517578,1266400.0,0.017084005383963596,-1.4901976917265676,-0.37036409104395374,54.68468945266989,45.16920073126986,-1.2469656770470294,-0.79636792573028,-2.6112736777131147,-3.1687642763108173,19.28296126884329,0.7199993133544922,-0.03668384398118718,0.8514996528625502,-0.6112485329097055,2.314247838634806,0.12012555997642238,1.5828737457486781,-2.4178066650390626,85.02110961062708,32.43292089372639,0.7313740928861273,12,-1.1049995422363281,-1.2375001907348633,-3.268749952316284,-3.7125000953674316,-0.19499969482421875,4,-0.04210764047188509,-1.87721270771846,21.364999771118164,1.027216815881666,21.540000915527344,-1.5000084148168618,20.049999237060547,-0.04210764047188509
5389,2011-12-05,22.07999992370605,22.5,21.84000015258789,22.114999771118164,993000.0,0.0161067827355188,-1.563109241207668,-0.7000076295110194,57.6660944621586,44.85881168176635,-1.6479912507532575,-1.1286251838031482,-2.8601723500995213,-3.507065430823591,19.35842879631672,0.7700004577636719,-0.1229079886346156,1.153500080108639,-0.4026390641747959,2.709639224392074,0.37543050796692157,1.9315696522503565,-2.601438674072263,83.93881020821814,30.330376579140847,0.7780695721417177,12,-1.2474994659423793,-1.3800001144409144,-3.1287496089935267,-3.572499752044674,-0.19000053405761008,0,-0.08944748135389602,-1.4901976917265676,21.729999542236328,-1.87721270771846,21.364999771118164,1.027216815881666,21.540000915527344,-0.08944748135389602
5390,2011-12-06,22.059999465942386,22.15999984741211,21.81999969482422,22.15999984741211,585200.0,-0.0009058178366292413,5.799977111903718,2.8571662125336683,54.90548928194104,45.80106039827796,-1.5652846161040301,-1.0805403643670424,-2.742214991997866,-3.4780776914274334,19.600472928628722,0.3400001525878906,-0.21059958704648452,1.0804996490478551,-0.5562938851935222,2.7172931832892324,0.26210288192716646,1.8988964161685438,-2.339723116279302,74.04126175354597,23.240438834536548,0.8183967671206878,12,-1.2274990081787145,-1.3599996566772496,-3.108749151229862,-3.5524992942810094,-0.49499893188477273,1,-0.07592925102498371,-1.563109241207668,22.07999992370605,-1.4901976917265676,21.729999542236328,-1.87721270771846,21.364999771118164,-0.07592925102498371
5391,2011-12-07,22.43000030517578,22.4950008392334,21.649999618530273,21.88999938964844,1233000.0,0.016772477252532392,1.5223842356678832,-5.399988555952015,57.72152273622779,49.165988208562055,-1.7755470468503312,-1.4529714829448217,-3.038888265960196,-3.8293438921495095,19.595091177299185,0.845001220703125,-0.2944681913779448,1.4047504425048842,-0.34248934404279296,3.1519902290525614,0.5311305492310474,2.278370335778721,-2.487346063485745,94.21489687699011,44.541909999080104,0.8736198932738384,12,-1.5974998474121094,-1.7300004959106445,-3.478749990463257,-3.9225001335144043,-1.010000228881836,2,-0.1049932906908122,5.799977111903718,22.059999465942386,-1.563109241207668,22.07999992370605,-1.4901976917265676,21.729999542236328,-0.1049932906908122
5392,2011-12-08,21.71999931335449,22.36000061035156,21.665000915527344,22.229999542236328,1532000.0,-0.03165407856269431,-1.2419452588315165,-0.9444432670707541,51.70066732638093,51.64534988075083,-0.8009692645646602,-0.6980312313739354,-2.23280039955608,-3.109736020713921,19.916000334117967,0.7649993896484375,-0.3593776203723529,0.643499469757078,-1.1229780275605385,2.4099769670746944,-0.2397392789017303,1.5267382184158862,-1.5727574109996567,25.71416634271958,-20.75937602129875,0.8832387486588082,12,-0.6124992370605433,-0.8874988555908168,-2.768748998641964,-3.2124991416931117,0.17000007629395242,3,-0.039134369290632076,1.5223842356678832,22.43000030517578,5.799977111903718,22.059999465942386,-1.563109241207668,22.07999992370605,-0.039134369290632076
5393,2011-12-09,22.34499931335449,22.440000534057614,21.69499969482422,21.774999618530273,671200.0,0.028775323193298563,-1.0410994695999694,-1.1176459588536318,57.41660396831174,53.51369515710963,-1.0434495340265961,-1.267101523236807,-2.7545653492521076,-3.716527280417324,20.2447970004021,0.7450008392333949,-0.2688265682577686,1.1917494773864696,-0.6574244652115269,3.040923419984466,0.2671625060874696,2.1163364486854697,-2.009536763188045,81.76463328434026,33.94176478934921,0.9245869712989983,12,-1.1524991989135707,-1.5124988555908168,-3.2512490749359095,-3.8374991416931117,0.005001068115237928,4,-0.037592310512440275,-1.2419452588315165,21.71999931335449,1.5223842356678832,22.43000030517578,5.799977111903718,22.059999465942386,-0.037592310512440275
5394,2011-12-12,21.86000061035156,22.13999938964844,21.565000534057614,22.01499938964844,947000.0,-0.021705022058920775,1.8395090799487457,-0.27192782856608877,59.13742160076651,56.20535905371333,-0.29822486909226953,-0.770408774019355,-2.1524303332375787,-3.2169132425836473,20.133021613683006,0.779998779296875,-0.003527860700749841,0.6742506980895975,-1.2017759745479104,2.5502773707271054,-0.26376263822915647,1.6122640344083514,-1.3513750641984323,31.72042790224522,-19.64334175208195,0.9380133363187535,12,-0.20750045776366832,-1.027500152587887,-2.2962505817413295,-2.975000858306881,0.3449993133544922,0,-0.014867372088981035,-1.0410994695999694,22.34499931335449,-1.2419452588315165,21.71999931335449,1.5223842356678832,22.43000030517578,-0.014867372088981035
5395,2011-12-13,21.774999618530273,22.21999931335449,21.524999618530273,22.09499931335449,1544600.0,-0.003888425866787726,1.438596726051068,2.064530419373775,61.89747080167559,56.67762547183983,0.06392206653150367,-0.6730542227684353,-1.93065120769284,-3.1177226675849,20.11816510954185,0.6949996948242152,0.2860084107211094,0.5594997406005859,-1.334923783009586,2.453923264210758,-0.3877120212045,1.5067115024056719,-1.1070641160693953,25.773163441875095,-28.992415850471946,0.9472117618050863,12,0.12000083923339844,-0.9424991607666016,-2.1574995517730713,-2.8899998664855957,0.3549995422363281,1,0.00528127545960122,1.8395090799487457,21.86000061035156,-1.0410994695999694,22.34499931335449,-1.2419452588315165,21.71999931335449,0.00528127545960122
5396,2011-12-14,21.354999542236328,22.075000762939453,21.104999542236328,21.63500022888184,679600.0,-0.019288178353699226,-1.4871804276858747,0.8750029802351018,64.92774583728402,57.78418949637956,0.5083817247246749,-0.28001188885727757,-1.3939866465255406,-2.684953034564323,19.613356789862063,0.970001220703125,0.4714810397360374,0.14749965667724751,-1.7429457107093747,2.0379450240638697,-0.7977230270160618,1.0927223403705568,-0.5404988799723185,18.726577847626583,-40.93355516541253,0.9452226836933105,12,0.44750022888183594,-0.5224990844726562,-1.737499475479126,-2.4699997901916504,1.1499996185302734,2,0.009833809240124003,1.438596726051068,21.774999618530273,1.8395090799487457,21.86000061035156,-1.0410994695999694,22.34499931335449,0.009833809240124003
5397,2011-12-15,21.334999084472656,21.6200008392334,21.11000061035156,21.6200008392334,957600.0,-0.0009365702735846249,2.578926938958552,1.0178609137539807,67.86910606545983,59.24912467557844,0.5852213268557698,-0.28900549109993534,-1.2815838274668359,-2.6514511597875483,18.993714117079602,0.5100002288818395,0.7000967980274595,0.136499214172364,-1.7494908292692628,2.022489257613991,-0.8064958075484512,1.0794942358931792,-0.3856584751897678,17.228417330428307,-47.716187981858035,0.9429950217208136,12,0.4675006866455078,-0.5024986267089844,-1.7099993228912354,-2.4499993324279785,1.0500011444091832,3,0.003984110403977059,-1.4871804276858747,21.354999542236328,1.438596726051068,21.774999618530273,1.8395090799487457,21.86000061035156,0.003984110403977059
5398,2011-12-16,21.36000061035156,21.6200008392334,21.114999771118164,21.524999618530273,3082200.0,0.0011718550246904158,1.8450648227247572,0.5789403237788149,63.102109547095296,59.85312635168252,0.5612359832390652,-0.34218338574538976,-1.2276227470237018,-2.6516514758020726,18.340585184297076,0.5050010681152344,0.6847286883110542,0.16825075149535706,-1.7142342254592187,2.050735728449933,-0.7729917369819326,1.1094932399726467,-0.2866072498113006,22.87005564669371,-42.34212232674196,0.9412424884772881,12,0.43999958038330433,-0.5275001525878871,-1.583750724792477,-2.475000858306881,1.4149990081787145,4,0.02481267622436456,2.578926938958552,21.334999084472656,-1.4871804276858747,21.354999542236328,1.438596726051068,21.774999618530273,0.02481267622436456
5399,2011-12-19,21.375,21.8799991607666,21.36000061035156,21.520000457763672,1323400.0,0.0007022185964344896,-4.942866485013424,0.8787959355890086,62.85159181088008,60.736026632675745,0.48692046468062244,-0.37025919063652424,-1.158794556386539,-2.639834104779446,18.037158171724702,0.5199985504150426,0.7023246793037679,0.17950010299682617,-1.7041912590735961,2.0631914650672485,-0.762345578038385,1.1213457840320373,-0.26499938964844105,24.215292662607997,-39.34907947826032,0.9418456810352119,12,0.4250001907348633,-0.5424995422363281,-1.3862500190734863,-2.4900002479553223,1.860000610351559,0,0.04561405293425613,1.8450648227247572,21.36000061035156,2.578926938958552,21.334999084472656,-1.4871804276858747,21.354999542236328,0.04561405293425613
5400,2011-12-20,22.46500015258789,22.5,21.709999084472656,21.790000915527344,910000.0,0.0509941591853984,1.120810867550449,-4.655152455868039,59.72658556465487,60.95881139138987,-0.6030007464916949,-1.385180849041614,-2.1752349400243247,-3.693053863319527,18.819462889286495,1.125,0.724083391242079,1.1767502784729018,-0.7672641664585065,3.12076472340431,0.20474305600719944,2.148757500938604,-1.3500003814697266,97.49105118802485,36.89283987213467,0.9720072224657039,12,-0.6625003814697266,-1.6324996948242188,-2.3962502479553223,-3.580000400543213,0.8299999237060547,1,-0.011573568979116544,-4.942866485013424,21.375,1.8450648227247572,21.36000061035156,2.578926938958552,21.334999084472656,-0.011573568979116544
5401,2011-12-21,22.0,22.40999984741211,21.55500030517578,22.395000457763672,823000.0,-0.02069887155261485,3.0235344804373,-0.585186524778606,56.293357176748145,61.46911026365289,-0.2295502975413477,-0.8221417085356251,-1.635081268754245,-3.186179141469445,20.155163834481097,0.9099998474121094,0.6852517992107323,0.6227500915527351,-1.2778410424670135,2.5233412255724836,-0.3275454754571392,1.5730456585626094,-0.7742002105712906,64.02876118338008,6.464452395728642,0.9502955670098748,12,-0.19750022888183594,-1.1674995422363281,-1.6725001335144043,-3.1150002479553223,1.4150009155273438,2,0.005909052762118172,1.120810867550449,22.46500015258789,-4.942866485013424,21.375,1.8450648227247572,21.36000061035156,0.005909052762118172
5402,2011-12-22,22.36000061035156,22.520000457763672,21.989999771118164,22.01499938964844,855000.0,0.016363664106888942,-1.683544670536085,-0.873419799704464,56.25000473052291,61.339488126120806,-0.5467121838984923,-1.0081889006433151,-1.927574324407825,-3.489252468363599,22.106727512470947,0.5300006866455078,0.6770313909814227,0.8395007133483858,-0.8877238829030425,2.566725309599814,-0.024111584777326556,1.7031130114740982,-1.0322648040771476,88.6121160699132,33.09488483093287,0.8636122981257135,12,-0.547500610351559,-1.5174999237060511,-1.862500667572018,-3.475000858306881,1.4349994659423864,3,0.0064847292691001535,3.0235344804373,22.0,1.120810867550449,22.46500015258789,-4.942866485013424,21.375,0.0064847292691001535
5403,2011-12-23,22.315000534057614,22.520000457763672,22.01000022888184,22.32999992370605,489000.0,-0.0020125257184971934,1.5822766473195102,-0.04347633790358338,52.48152471736222,60.59994402796477,-0.5659283507756427,-0.7570641508957543,-1.800013036195299,-3.433473245181222,23.854637262169998,0.5100002288818324,0.6141667864208991,0.639000606536861,-0.7341849924591273,2.012186205532849,-0.04759219296113315,1.325593406034855,-0.8680382626342755,82.32759045930908,29.149478062697938,0.6865927994979941,12,-0.5025005340576136,-1.4724998474121058,-1.8250007629394496,-3.430000782012936,1.7549991607666051,4,0.003136889677299859,-1.683544670536085,22.36000061035156,3.0235344804373,22.0,1.120810867550449,22.46500015258789,0.003136889677299859
5404,2011-12-27,22.299999237060547,22.5,22.030000686645508,22.239999771118164,373600.0,-0.0006722516978734383,1.0434708694588533,-4.000127161749746,52.53699264280396,59.559890899201264,-0.5385878739905579,-0.5912304945514109,-1.7162356351413628,-3.391543777213556,25.76186304307334,0.4699993133544922,0.6457018632277922,0.5089993476867676,-0.6401590016106766,1.6581576969842118,-0.06557982696195452,1.0835785223354897,-0.7457331470031754,77.20194964600405,25.561469040374064,0.5745791746487227,12,-0.4874992370605469,-1.457498550415039,-1.8099994659423828,-3.414999485015869,3.115001678466797,1,0.02130046626550186,1.5822766473195102,22.315000534057614,-1.683544670536085,22.36000061035156,3.0235344804373,22.0,0.02130046626550186
5405,2011-12-28,21.604999542236328,22.354999542236328,21.46500015258789,22.299999237060547,821600.0,-0.031165906663763177,1.21117776956394,-11.583431350732747,41.839761715563405,56.9945593301212,0.1450107805930223,0.2384653139843067,-0.9323603071049753,-2.675459636562749,27.185725369375913,0.8899993896484375,0.5607562841802789,-0.26375036239624094,-1.07877956964629,0.5512788448538082,-0.6712649660212655,0.14376424122878362,0.9150009155273438,13.270080488281108,-31.622445522346197,0.40751460362502473,12,0.21000099182128906,-0.7624988555908203,-1.114999771118164,-2.7199997901916504,3.9250011444091832,2,0.07544554976401119,1.0434708694588533,22.299999237060547,1.5822766473195102,22.315000534057614,-1.683544670536085,22.36000061035156,0.07544554976401119
5406,2011-12-29,21.86000061035156,22.0,21.604999542236328,21.63500022888184,465400.0,0.011802873108917256,-1.7719159700983116,-0.3237416982271153,51.52175184007146,55.178186638411375,-0.03444481425508883,0.009135396897246295,-1.1112598537476472,-2.887800303517327,27.525760810831525,0.3950004577636719,0.5004489885396026,-0.02474927902222035,-0.825035484834526,0.7755369267900853,-0.4248923819283732,0.3753938238839325,0.639999389648441,37.44079085340686,-9.469632369212363,0.40014310290615246,12,-0.04250049591064098,-1.0174999237060511,-1.4162507057189906,-2.975000858306881,3.6749992370605504,3,0.06564498746001224,1.21117776956394,21.604999542236328,1.0434708694588533,22.299999237060547,1.5822766473195102,22.315000534057614,0.06564498746001224
5407,2011-12-30,21.700000762939453,21.875,21.65999984741211,21.86000061035156,431800.0,-0.007319297481462095,1.263175858815026,-0.7111092273131928,42.20075066895518,52.85581342972914,0.20425499905003264,0.20608561896398214,-0.8596520745927805,-2.693780568481621,27.76066444792796,0.21500015258789062,0.42070360804946816,-0.20149917602538991,-0.9693473414343963,0.5663489893836164,-0.5854232587298931,0.18242490667911326,0.7792992401123051,22.27493292643241,-19.391124376906777,0.38392408270450334,12,0.23999977111816406,-0.8575000762939453,-1.3762507438659668,-2.8150010108947754,3.8349990844726562,4,0.07903226231756033,-1.7719159700983116,21.86000061035156,1.21117776956394,21.604999542236328,1.0434708694588533,22.299999237060547,0.07903226231756033
5408,2012-01-03,20.815000534057614,21.5,20.645000457763672,21.415000915527344,3737200.0,-0.0407834192519152,1.220782212578121,3.7500059604702676,38.478513859699184,50.147693657375704,1.1217846091182295,1.074090871447428,0.10920583633483716,-1.7681448251968597,27.24917764058515,1.0550003051757812,0.32906863113046825,-1.0407494544982931,-1.9480025365648643,-0.13349637243172197,-1.4943759955315805,-0.5871229134650058,1.6440134719848665,9.164426859588067,-32.36510788327221,0.453626541033286,1,0.7674999237060582,0.027500152587894178,-0.6175007820129359,-1.930000782012936,4.97500038146973,1,0.1431659604024722,1.263175858815026,21.700000762939453,-1.7719159700983116,21.86000061035156,1.21117776956394,21.604999542236328,0.1431659604024722
5409,2012-01-04,20.104999542236328,20.774999618530273,20.0049991607666,20.709999084472656,2753400.0,-0.0341100635889765,1.095237600946667,1.0083319293136987,33.817846184327266,47.268944837339305,1.82456322360051,1.716551815293272,0.878812306892307,-1.041582508865389,26.683074179817012,0.8100013732910121,0.20064972358014188,-1.6520004272460938,-2.842274301294424,-0.4617265531977637,-2.247137364270259,-1.0568634902219287,2.2814539218749985,4.255334690932466,-37.64518442617342,0.5951369370241645,1,1.1575002670288086,1.0125007629394531,0.02250051498413086,-1.2199997901916504,5.569999694824222,2,0.19721463530791272,1.220782212578121,20.815000534057614,1.263175858815026,21.700000762939453,-1.7719159700983116,21.86000061035156,0.19721463530791272
5410,2012-01-05,20.38500022888184,20.4950008392334,19.905000686645508,20.059999465942386,1925000.0,0.01392691832980586,1.1651302941856108,-0.5371917501592086,40.33866415089467,45.49620116780003,1.3616816973337151,1.3751341322715653,0.6232470390807237,-1.3024271711209927,26.15665211882481,0.5900001525878906,0.11992092206715554,-1.2882497787475558,-2.6164749477959575,0.03997539030084596,-1.9523623632717566,-0.6241371942233549,1.8585659770288032,22.91168016984985,-21.01468636387951,0.6641125845242013,1,0.8275003433227504,0.8175001144409144,-0.11500024795532582,-1.5000004768371618,5.434999465942379,3,0.24675009223295996,1.095237600946667,20.104999542236328,1.220782212578121,20.815000534057614,1.263175858815026,21.700000762939453,0.24675009223295996
5411,2012-01-06,20.075000762939453,20.46500015258789,19.95499992370605,20.395000457763672,1164800.0,-0.01520723387106826,1.2173967127195684,-0.9846121342300785,38.13562061687401,43.48349182183904,1.5308938462506028,1.5807001052871286,0.9715084046602414,-0.9807078424461331,25.34196030419783,0.5100002288818395,0.02845010010683069,-1.480499267578125,-2.937554225661902,-0.023444309494347948,-2.2090267466200153,-0.7519717885362347,1.981480201429978,8.629448504957656,-37.076444801692546,0.728527479041889,1,1.1374998092651367,1.1374998092651367,0.28749942779541016,-1.1900010108947754,5.795000076293945,4,0.27173099458987604,1.1651302941856108,20.38500022888184,1.095237600946667,20.104999542236328,1.220782212578121,20.815000534057614,0.27173099458987604
5412,2012-01-09,20.8700008392334,20.90999984741211,20.049999237060547,20.229999542236328,1510600.0,0.039601496691427096,1.3888928625356636,-2.000005960470162,45.97039909677062,42.76003341955108,0.5613413981523401,0.7575976405872211,0.2310834606094332,-1.7509432927962365,24.23080958366785,0.8600006103515625,-0.10979313977345129,-0.6429992675781264,-2.1291470765874614,0.8431485414312085,-1.3860731720827921,0.10007463692653928,1.0143617029181193,60.50160301062256,11.415258569721004,0.7430739045046669,1,0.33249950408935547,0.3424997329711914,-0.4550004005432129,-1.9850010871887207,4.534999847412113,0,0.22352653668365008,1.2173967127195684,20.075000762939453,1.1651302941856108,20.38500022888184,1.095237600946667,20.104999542236328,0.22352653668365008
5413,2012-01-10,21.5049991607666,21.530000686645508,21.03499984741211,21.040000915527344,1488200.0,0.030426367800593157,-1.0842123861113007,0.7265582857738903,50.970142604144755,42.58593897081116,-0.22421762585410931,0.059492154639791295,-0.3832285936759874,-2.3549178448760344,22.988516970863582,0.6599998474121094,-0.18964868100160714,0.03399906158447408,-1.3996990675606398,1.467697190729588,-0.6828500029880828,0.750848126157031,0.22101443294443612,98.46144456129807,44.319403757038685,0.716849064572557,1,-0.3749990463256836,-0.2924985885620117,-1.113748550415039,-2.619999408721924,4.39000129699707,1,0.18739831871269175,1.3888928625356636,20.8700008392334,1.2173967127195684,20.075000762939453,1.1651302941856108,20.38500022888184,0.18739831871269175
5414,2012-01-11,21.53499984741211,21.6200008392334,21.375,21.3799991607666,952000.0,0.0013950563969442609,-1.969724993353139,0.3333360678936639,41.75532112766174,42.57655668326654,-0.4181144977104978,0.004105296343293929,-0.39289621877449576,-2.3307319976999636,21.932491170652018,0.24500083923339844,-0.3039774734613019,0.08024978637695312,-1.342207120118971,1.5027066928728772,-0.6309786668710089,0.7914782396249151,-1.6299991607666016,95.04367438725735,44.46887569060405,0.7112284532479622,1,-0.5824995040893555,-0.32249927520751953,-0.976250171661377,-2.522500514984131,4.299999237060547,2,0.1975853772121834,-1.0842123861113007,21.5049991607666,1.3888928625356636,20.8700008392334,1.2173967127195684,20.075000762939453,0.1975853772121834
5415,2012-01-12,21.88999938964844,21.989999771118164,21.479999542236328,21.625,1159800.0,0.016484771058820957,1.1935486517305594,1.709665907832423,49.005419902777035,42.29696424578938,-0.8140403937211467,-0.3603103048906,-0.7089948716236627,-2.624938801520809,20.91430083498484,0.5100002288818359,-0.3917521138972617,0.4294993400573759,-0.9993237526049903,1.858322432719742,-0.2849122062738054,1.1439108863885572,-1.9506986999511753,95.08597597209196,44.3040011474823,0.7144115463311831,1,-0.9424991607666051,-0.6774988174438512,-1.1237492561340368,-2.6699995994567907,3.569999694824215,3,0.17291000241882126,-1.969724993353139,21.53499984741211,-1.0842123861113007,21.5049991607666,1.3888928625356636,20.8700008392334,0.17291000241882126
5416,2012-01-13,21.565000534057614,21.7450008392334,21.325000762939453,21.63500022888184,797200.0,-0.014846910217115705,1.8965431059430164,-0.26415040018428076,42.76615145699546,42.35978655557164,-0.5981944783851105,-0.01978649873920091,-0.31857192384180877,-2.241936748282466,20.447233173723383,0.5649986267089879,-0.4964442989503972,0.09400043487548615,-1.3346447287207823,1.5226455984717546,-0.6203221469226463,0.8083230166736186,-1.5436718811035135,78.09282886269926,30.77025518395098,0.714322581798134,1,-0.6175003051757777,-0.3524999618530238,-0.7987504005432093,-2.3450007438659632,4.0,4,0.19731041295578367,1.1935486517305594,21.88999938964844,-1.969724993353139,21.53499984741211,-1.0842123861113007,21.5049991607666,0.19731041295578367
5417,2012-01-17,21.420000076293945,21.9950008392334,21.325000762939453,21.61000061035156,804400.0,-0.006723879164049595,-2.5263239789388092,2.7143051771113904,42.00178496430075,42.75126112274958,-0.5555064422474345,0.13903703139079227,-0.15087621079336344,-2.0526796637024987,20.067592985221882,0.6700000762939453,-0.4933169102314352,-0.055250072479246626,-1.4826969456261665,1.3721968006676732,-0.7689735090527066,0.6584733640942133,-1.319924578613282,40.10414907503621,-2.675251677771449,0.7137234365734594,1,-0.4699993133544922,-0.20749950408935547,-0.653749942779541,-2.200000286102295,4.329999923706055,1,0.2077498014514192,1.8965431059430164,21.565000534057614,1.1935486517305594,21.88999938964844,-1.969724993353139,21.53499984741211,0.2077498014514192
5418,2012-01-18,21.88999938964844,21.899999618530273,21.11000061035156,21.5,1188200.0,0.021942078042971325,2.853655132630578,-2.0526225969985012,46.61157108169068,44.17278611134552,-0.9576925652488306,-0.3048500643834764,-0.6288409566046447,-2.4759585480563437,19.544636562063133,0.7899990081787145,-0.5620420700569966,0.3882493019104025,-1.049827723752891,1.826326327573696,-0.33078921092124247,1.1072878147420475,-1.6762283714746147,88.13543249388508,47.65677341002102,0.7190385128316463,1,-0.9399986267089879,-0.6774988174438512,-0.9199991226196325,-2.6699995994567907,3.595001220703118,2,0.1605756690271667,-2.5263239789388092,21.420000076293945,1.8965431059430164,21.565000534057614,1.1935486517305594,21.88999938964844,0.1605756690271667
5419,2012-01-19,22.350000381469727,22.53000068664551,21.915000915527344,22.0,1176800.0,0.021014207612943814,-1.36539032898189,0.897438280057897,56.405853575335335,45.95802938072782,-1.1909965871836086,-0.7252449343364304,-1.0716388824822403,-2.8800223789582233,18.983118979576975,0.6400012969970703,-0.5630895505474633,0.7995002746582038,-0.6858132995106558,2.2848138488270635,0.05684348757377222,1.5421570617426354,-2.0293555740323264,87.32392285178136,41.61060520763976,0.7426567870844307,1,-1.1075000762939453,-1.1324996948242188,-1.3375000953674316,-3.130000591278076,3.184999465942383,3,0.1586129760978925,2.853655132630578,21.88999938964844,-2.5263239789388092,21.420000076293945,1.8965431059430164,21.565000534057614,0.1586129760978925
5420,2012-01-20,22.20499992370605,22.4950008392334,22.190000534057614,22.34499931335449,703800.0,-0.006487716120304632,-2.5882775334351016,-0.3999978201753669,53.02365747561986,47.612255698366255,-0.8500738204700617,-0.6331855192078848,-0.9068970092223623,-2.6930119506061736,17.779967253781237,0.3050003051757848,-0.4733990434407467,0.6674998283386202,-0.7883719586194893,2.1233716152967297,-0.06043606514043631,1.3954357218176767,-1.7076066459320032,77.11262355790309,29.099040462153937,0.7279358934790555,1,-0.9149999618530238,-0.9874992370605433,-0.9624996185302699,-2.9850001335144007,3.295000076293949,4,0.16347665720508386,-1.36539032898189,22.350000381469727,2.853655132630578,21.88999938964844,-2.5263239789388092,21.420000076293945,0.16347665720508386
5421,2012-01-23,22.1299991607666,22.299999237060547,21.834999084472656,22.229999542236328,537600.0,-0.0033776520241902697,2.875004967058468,0.714291553133515,53.825607950316616,48.485056682093585,-0.5061425626707994,-0.5775578782051696,-0.8292218306720684,-2.589024084073472,16.58567287253999,0.4650001525878906,-0.28093586113986646,0.5859991073608413,-0.8796946659917495,2.051692880713432,-0.14684777931545412,1.3188459940371366,-1.469997290282837,71.830879972706,19.71215510832546,0.7328468866762948,1,-0.34749889373779297,-0.9124984741210938,-0.7662487030029297,-2.909999370574951,3.0150012969970703,0,0.150474471305434,-2.5882775334351016,22.20499992370605,-1.36539032898189,22.350000381469727,2.853655132630578,21.88999938964844,0.150474471305434
5422,2012-01-24,22.5049991607666,22.53000068664551,21.934999465942386,22.075000762939453,1249400.0,0.016945323733442486,1.4791642659312434,-4.299967575196933,66.53618811009021,50.2146172938653,-0.6982573137469856,-0.991998239877173,-1.1706996561784173,-2.9327217661152645,15.320199141871308,0.595001220703125,-0.12712527797788553,0.9537491798400879,-0.5302594577672757,2.4377578174474515,0.21174486103640788,1.695753498643768,-1.6953973849898958,98.23932925805461,39.006429368659866,0.7420043188036815,1,-0.6849985122680664,-1.2874984741210938,-1.1874990463256836,-3.284999370574951,2.795000076293949,1,0.13596985058437916,2.875004967058468,22.1299991607666,-2.5882775334351016,22.20499992370605,-1.36539032898189,22.350000381469727,0.13596985058437916
5423,2012-01-25,22.38500022888184,22.5049991607666,22.170000076293945,22.395000457763672,982600.0,-0.0053321011490619075,1.9130654724882863,-0.023256432889901826,75.22125462226255,53.933054348820946,-0.49204687190628604,-0.9133122118621877,-1.021589146800455,-2.7803634710714213,13.986337638330005,0.33499908447265625,0.08326473869987794,0.8302502632141149,-0.6616519026227685,2.3221524290509983,0.08429918029567318,1.5762013461325566,-1.4377665402356286,79.13667287811394,12.414551045644103,0.7459510829184419,1,-0.5649995803833043,-1.1674995422363317,-1.0675001144409215,-3.165000438690189,2.3500003814697195,2,0.15032386583478918,1.4791642659312434,22.5049991607666,2.875004967058468,22.1299991607666,-2.5882775334351016,22.20499992370605,0.15032386583478918
5424,2012-01-26,22.774999618530273,22.989999771118164,22.225000381469727,22.489999771118164,1901400.0,0.017422353614508612,1.1398579759167276,-28.4993324432678,75.8099439247408,56.911334795705805,-0.7684672391620957,-1.334312039507843,-1.3902400704515152,-3.140835984491787,12.790069700804723,0.7649993896484375,0.21327596215517275,1.1964996337890632,-0.35911828809526014,2.7521175556733866,0.4186906728469033,1.974308594731223,-1.701144570044118,81.38527924062798,8.744634267464207,0.7778089609421616,1,-0.7249994277954102,-1.3274993896484375,-1.4587492942810059,-3.252499580383301,1.8700008392333984,3,0.11899016628814185,1.9130654724882863,22.38500022888184,1.4791642659312434,22.5049991607666,2.875004967058468,22.1299991607666,0.11899016628814185
5425,2012-01-27,23.23500061035156,23.34000015258789,22.645000457763672,22.75,2339600.0,0.020197628958334546,1.0,1.701757438663638,83.05440015067259,61.387806872781034,-1.1372051311000995,-1.7559654541828458,-1.822140087158207,-3.5528473307821464,12.762867429382124,0.6949996948242188,0.27982884902995764,1.575000572204587,-0.1482274718858534,3.2982286162950274,0.7133865501593668,2.436614594249807,-1.969531089602203,93.0232911815919,11.778152399713974,0.8616140220452199,1,-1.0100002288818324,-1.6125001907348597,-1.9187502861022914,-3.287500381469723,0.889999389648441,4,0.09898855935626116,1.1398579759167276,22.774999618530273,1.9130654724882863,22.38500022888184,1.4791642659312434,22.5049991607666,0.09898855935626116
5426,2012-01-30,23.295000076293945,23.3700008392334,22.88999938964844,22.93000030517578,1812800.0,0.0025822881156136734,-1.1573021186495347,0.752575900582041,79.97528225943348,65.60708435001801,-1.0348193452191872,-1.794975489293389,-1.8635616717705723,-3.5606679397982077,12.745736426409415,0.4800014495849574,0.42171129341040725,1.5632500648498535,-0.3081670429624488,3.434667172662156,0.6275415109437041,2.498958618756003,-1.7805868797239661,94.77347099902438,10.453964337839139,0.9357085539061505,1,-1.0549993515014648,-1.6574993133544922,-1.9774999618530273,-3.1875,1.0900001525878942,0,0.09465550188814831,1.0,23.23500061035156,1.1398579759167276,22.774999618530273,1.9130654724882863,22.38500022888184,0.09465550188814831
5427,2012-01-31,23.415000915527344,23.739999771118164,23.04999923706055,23.47500038146973,2323600.0,0.005151356035216992,1.3389918177732973,-0.1643822015520177,77.05384395513788,68.98955911373437,-0.9410282253238087,-1.8760933498039662,-1.9632071737693728,-3.639237754559897,12.866866361764911,0.6900005340576136,0.4993663400057926,1.5975008964538588,-0.41930866188365457,3.6143104547913723,0.5890961172851021,2.6059056756226155,-1.6408054489844872,79.29943192586364,-3.097736554909716,1.008404779168757,1,-0.6275014877319336,-1.5925006866455078,-2.097500801086426,-3.3075008392333984,1.7349987030029297,1,0.07388423978617498,-1.1573021186495347,23.295000076293945,1.0,23.23500061035156,1.1398579759167276,22.774999618530273,0.07388423978617498
5428,2012-02-01,23.795000076293945,23.85000038146973,23.395000457763672,23.51000022888184,1543800.0,0.016228876613650245,1.3037944121992677,-4.750039736783205,79.12372058909557,71.51376655970772,-1.142535121341993,-2.130629993098161,-2.317370979204071,-3.969746765327521,14.315839540764653,0.45499992370605824,0.6646377064225497,1.8285000801086433,-0.3129310778160601,3.9699312380333467,0.7577845011462934,2.899215659070993,-1.7062759210190386,96.61536583533633,15.164474360621327,1.070715578962351,2,-0.9525003433227539,-1.9174995422363281,-2.4674997329711914,-3.677499771118164,1.635000228881836,2,0.06324854616268638,1.3389918177732973,23.415000915527344,-1.1573021186495347,23.295000076293945,1.0,23.23500061035156,0.06324854616268638
5429,2012-02-02,24.06999969482422,24.114999771118164,23.76499938964844,23.82999992370605,2458200.0,0.011557033731815158,1.1212149235615194,0.8421049109234479,78.68422030081904,74.36494020695207,-1.2827944271362135,-2.206478472908657,-2.556520607483016,-4.183414750703946,15.098888492853693,0.350000381469723,0.8710634290016159,1.905249691009523,-0.24469135597865233,4.055190737997698,0.8302791675154353,2.9802202145036105,-1.6642458188342424,96.938768890221,16.501588164782717,1.0749705234940867,2,-1.0950002670288086,-2.059999465942383,-2.742499351501465,-3.9524993896484375,1.3099994659423828,3,0.027627790775183847,1.3037944121992677,23.795000076293945,1.3389918177732973,23.415000915527344,-1.1573021186495347,23.295000076293945,0.027627790775183847
5430,2012-02-03,25.415000915527344,26.25,25.11000061035156,26.0,3900200.0,0.055878738585623644,1.101383136562768,-2.4374985098824236,89.93775001790624,78.37740043668424,-2.374249813450195,-3.3258407342120364,-3.8270595358141257,-5.462632358096975,16.340294130764715,2.1800003051757812,1.0644590514748202,2.9987508773803704,0.5670632553205586,5.430438499440182,1.7829070663504645,4.214594688410276,-2.6673978605117306,75.14884128591602,-5.354178378763805,1.2158438110299052,2,-1.3225011825561523,-2.33750057220459,-4.08750057220459,-5.2975006103515625,1.0999984741210973,4,-0.030297085580399785,1.1212149235615194,24.06999969482422,1.3037944121992677,23.795000076293945,1.3389918177732973,23.415000915527344,-0.030297085580399785
5431,2012-02-06,25.53000068664551,25.649999618530273,25.114999771118164,25.114999771118164,1489600.0,0.004524877709050523,-1.5783068296718448,-0.709404384626426,92.90187708554006,81.30692143395646,-2.1861356423082547,-3.1739411695777875,-3.8521526249680598,-5.510272421670965,17.648786871908918,0.5349998474121094,1.1720449749829527,2.8410006523132374,0.2940358536162009,5.387965451010274,1.5675182529647174,4.114483051661757,-2.0819182426330194,77.50002682208384,-7.778031248054319,1.273482399348519,2,-1.3200006484985387,-2.4525003433227575,-4.201250076293949,-5.41250038146973,0.8049983978271449,0,-0.055033319579205986,1.101383136562768,25.415000915527344,1.1212149235615194,24.06999969482422,1.3037944121992677,23.795000076293945,-0.055033319579205986
5432,2012-02-07,25.53499984741211,25.82500076293945,25.10000038146973,25.10000038146973,1571600.0,0.000195815144228062,-2.333339179619867,1.048189171798861,92.13872618240165,83.18664049619414,-1.9178073505043152,-2.9634694827018855,-3.741960888459957,-5.457417951854115,19.784897030298445,0.7250003814697195,1.3321110791370039,2.612749862670899,-0.08290891178865323,5.3084086371304515,1.264920475441123,3.9605792499006753,-1.5265338922021172,74.95620780282756,-9.548957290061082,1.3478293872297764,2,-1.297499656677246,-2.4574995040893555,-4.2049994468688965,-5.417499542236328,1.7299995422363317,1,-0.04503621011953207,-1.5783068296718448,25.53000068664551,1.101383136562768,25.415000915527344,1.1212149235615194,24.06999969482422,-0.04503621011953207
5433,2012-02-08,25.53499984741211,25.584999084472656,25.26000022888184,25.270000457763672,1995400.0,0.0,-1.2806949445195805,0.6091947471115741,91.20310031766124,84.89699120651865,-1.5913360279115238,-2.789068686669019,-3.6150459777846287,-5.403208264452381,22.05396215859587,0.32499885559081676,1.5126406341855727,2.4112498283386223,-0.4365398502731139,5.259039506950359,0.9873549890327524,3.8351446676444922,-1.0782270832441156,71.22736511172374,-12.387482734835714,1.423894839305869,2,-1.0874996185302734,-2.4574995040893555,-4.143749237060547,-5.417499542236328,1.6599998474121094,2,-0.015077353874386468,-2.333339179619867,25.53499984741211,-1.5783068296718448,25.53000068664551,1.101383136562768,25.415000915527344,-0.015077353874386468
5434,2012-02-09,25.790000915527344,25.79999923706055,25.46999931335449,25.6200008392334,1111200.0,0.009986335212023745,2.4737433869072762,0.6415111994011631,95.09434777080166,86.23476316431075,-1.5351170897740438,-2.855346298630508,-3.7631814397409578,-5.594382077207399,24.36949861182188,0.3299999237060618,1.6126515486214466,2.453500843048097,-0.5271938405534478,5.434195526649642,0.9631535012473229,3.9438481848488713,-0.9745827041929473,60.000066342583025,-23.427790765559493,1.4903473418007727,2,-1.220001220703125,-2.71250057220459,-4.577500343322754,-5.6725006103515625,1.4549999237060547,3,-0.013958921968661775,-1.2806949445195805,25.53499984741211,-2.333339179619867,25.53499984741211,-1.5783068296718448,25.53000068664551,-0.013958921968661775
5435,2012-02-10,25.67499923706055,25.70000076293945,25.270000457763672,25.489999771118164,1305200.0,-0.004459157595359198,2.6595378584357467,1.0882316642170546,94.14693563044875,87.80939131664579,-1.1595412802190168,-2.5742246156012634,-3.5420590188267838,-5.4119812710741755,26.18573816015904,0.5200004577636719,1.7004708361277991,2.1492491722106983,-0.9239446648297829,5.2224430092511795,0.612652253690456,3.6858460907309407,-0.5726646679930347,79.31014524781126,-5.3539552819645735,1.536596918520241,2,-1.024999618530277,-2.5974988937377965,-4.484999179840091,-5.557498931884769,1.3900012969970632,4,-0.011489779359686647,2.4737433869072762,25.790000915527344,-1.2806949445195805,25.53499984741211,-2.333339179619867,25.53499984741211,-0.011489779359686647
5436,2012-02-13,25.81999969482422,25.95000076293945,25.53499984741211,25.79999923706055,687000.0,0.005647535036899631,1.964264792032856,0.10811089460062,93.79126812673272,89.66910511348966,-1.0154941234768984,-2.512946765316432,-3.625100392880075,-5.482067500556504,28.40238950552596,0.4150009155273402,1.7737159299525338,2.0814996719360366,-1.0092424790807577,5.172241822952831,0.5361285964276377,3.6268707474444355,-0.5499992370605469,84.70576355619413,1.686182371521184,1.5453710755083974,2,-0.9974994659423828,-2.7174997329711914,-4.612499237060547,-5.417499542236328,1.3999996185302699,0,0.026917107011567465,2.6595378584357467,25.67499923706055,2.4737433869072762,25.790000915527344,-1.2806949445195805,25.53499984741211,0.026917107011567465
5437,2012-02-14,25.8700008392334,25.959999084472656,25.40999984741211,25.420000076293945,1106800.0,0.0019365276917180374,-1.340416206739822,22.49952317375948,96.90439957858688,91.64473611232204,-0.7606184218819294,-2.332036138225874,-3.605642300740584,-5.452590356672154,30.322007358410442,0.5499992370605469,1.7809588000186238,1.9090007781982408,-1.1190432959980186,4.9370448523945,0.3949787411001111,3.4230228152963704,0.37999916076660156,87.14308680357813,3.4822954553678613,1.5140220370981292,2,-0.8625011444091797,-2.720001220703125,-4.657500267028809,-5.282500267028809,1.139999389648441,1,0.017974419410689002,1.964264792032856,25.81999969482422,2.6595378584357467,25.67499923706055,2.4737433869072762,25.790000915527344,0.017974419410689002
5438,2012-02-15,25.40500068664551,25.98500061035156,25.2450008392334,25.98500061035156,1087400.0,-0.017974493138890324,1.551723684340356,-1.2888865341414668,84.69654070800306,92.31277171312026,-0.0483021141779183,-1.6761352177340747,-3.0869209888360736,-4.902105237695405,32.57294948886433,0.7399997711181605,1.8312713736313277,1.268250560760503,-1.6600621981877595,4.1965633197087655,-0.19590581871363,2.732406940234636,0.8281993103027325,21.62160768919545,-59.752355706041506,1.4641563794741312,2,0.2699995040893519,-1.7625007629394567,-4.1975002288818395,-4.710000038146976,1.6149997711181605,2,0.073213881233259,-1.340416206739822,25.8700008392334,1.964264792032856,25.81999969482422,2.6595378584357467,25.67499923706055,0.073213881233259
5439,2012-02-16,25.895000457763672,25.9950008392334,25.38999938964844,25.479999542236328,851600.0,0.01928753229185065,-1.0336141457660277,-0.7155189139950168,84.81671994256004,91.74376837141513,-0.2818396815533539,-1.9889075551019815,-3.5276814312382427,-5.30561727389826,34.16739010492801,0.6050014495849574,1.931951340032768,1.5810003280639648,-1.3209751323451187,4.482975788473048,0.1300125978594231,3.0319880582685066,0.29867157287597834,86.66661580403647,6.4867087054074375,1.450987730204542,2,-0.3474998474121094,-2.2150001525878906,-4.723750114440918,-5.199999809265137,1.5349998474121094,3,0.05020271149177713,1.551723684340356,25.40500068664551,-1.340416206739822,25.8700008392334,1.964264792032856,25.81999969482422,0.05020271149177713
5440,2012-02-17,25.834999084472656,26.0,25.60000038146973,25.94499969482422,884800.0,-0.002317102615575606,2.6363399916770383,-0.2650611269418145,83.24601317267036,90.67089460331849,-0.17432881734008987,-1.7318024124573128,-3.4174779689593784,-5.161073949199498,35.84944716272926,0.3999996185302699,1.996963539947128,1.3394989967346191,-1.4593223238651944,4.138320317334433,-0.059911663565287654,2.738909657034526,0.3207260985107432,78.14554980964387,-0.18058824914182026,1.3994106602999077,2,-0.28499889373779297,-2.154998779296875,-4.752498626708984,-5.124999046325684,1.8800010681152344,4,0.0545771939124311,-1.0336141457660277,25.895000457763672,1.551723684340356,25.40500068664551,-1.340416206739822,25.8700008392334,0.0545771939124311
5441,2012-02-21,25.459999084472656,25.96999931335449,25.34000015258789,25.84499931335449,843000.0,-0.014515193082603295,-1.0160034668074436,3.4999826605631528,75.09197388596931,88.776811014826,0.21199025196649757,-1.1536858709272764,-3.0075264122731014,-4.718182796519482,38.00850116028746,0.629999160766598,2.0505252870050903,0.7979990005493178,-1.7970924158169481,3.3930904169155838,-0.49954670763381515,2.095544708732451,0.6592971247607444,28.47662042709499,-47.67225610973411,1.2975457081831325,2,0.16250133514404297,-1.779998779296875,-4.379998683929443,-4.749999046325684,1.7050018310546875,1,0.06304012204634368,2.6363399916770383,25.834999084472656,-1.0336141457660277,25.895000457763672,1.551723684340356,25.40500068664551,0.06304012204634368
5442,2012-02-22,25.565000534057614,25.86000061035156,25.36000061035156,25.46999931335449,1269000.0,0.004124173344884241,-2.1746170148349986,-0.24675627071453923,73.2894376242912,86.786404048896,0.12481786446162246,-1.0726824379309292,-3.0527465978147816,-4.739383315027183,39.991615803578426,0.5,1.9063784948406308,0.7500003814697216,-1.6641442896359067,3.16414505257535,-0.45707195408309076,1.957072717022534,0.5193238603757884,42.38411265242969,-29.88804674999649,1.207072335552814,2,0.057499885559085584,-1.8850002288818324,-4.485000133514401,-4.855000495910641,1.6599998474121165,2,0.06473689594068621,-1.0160034668074436,25.459999084472656,2.6363399916770383,25.834999084472656,-1.0336141457660277,25.895000457763672,0.06473689594068621
5443,2012-02-23,25.75,25.81999969482422,25.42499923706055,25.53000068664551,821000.0,0.007236435050956835,1.194454893691402,2.3157524895598725,72.64147257330177,84.29164013806268,-0.029588086064105568,-1.0463032557564063,-3.1947312302810857,-4.839693196613705,42.08190042639484,0.3950004577636683,1.7369632614534503,0.7667498588562012,-1.38959269543383,2.9230924131462324,-0.31142141828881265,1.844921136001215,0.300751452225402,62.12120336387018,-6.740360907797196,1.0781712771450152,2,-0.12749958038330078,-2.0699996948242188,-4.6687493324279785,-5.039999961853027,1.4599990844726562,3,0.04893204772356663,-2.1746170148349986,25.565000534057614,-1.0160034668074436,25.459999084472656,2.6363399916770383,25.834999084472656,0.04893204772356663
5444,2012-02-24,25.48500061035156,25.854999542236328,25.459999084472656,25.76499938964844,774400.0,-0.010291238432949212,-1.393928885189809,-1.2727256964012215,51.33079020654438,79.53429064651775,0.20964344074912233,-0.5985558581629782,-2.8732741006119724,-4.4820631208168535,43.6977564603862,0.3950004577636719,1.583937290816941,0.36625041961669424,-1.530827147162693,2.2633279863960816,-0.5822883637729994,1.314789203006388,0.5335208173541623,21.969771407102893,-44.19229596403322,0.9485387833896933,2,0.13749980926514027,-1.4425010681152308,-4.4037499427795375,-4.642499923706051,1.7299995422363317,4,0.060231501300754164,1.194454893691402,25.75,-2.1746170148349986,25.565000534057614,-1.0160034668074436,25.459999084472656,0.060231501300754164
5445,2012-02-27,25.53499984741211,25.6200008392334,24.95000076293945,25.21500015258789,830600.0,0.0019619084113438046,1.7346848214494388,-1.1428610354223143,50.097449362396304,74.67942189492481,0.15387886772925086,-0.4926694604054731,-2.862330310584632,-4.429179076028177,44.579329748695336,0.6700000762939489,1.4555721853659094,0.30124969482421804,-1.3817952974667378,1.9842946871151739,-0.5402728013212617,1.1427721909696977,0.4525807567547204,57.35293292668139,-7.070306884539434,0.8415224961454787,2,-0.05999946594238281,-1.4925003051757812,-4.304999351501465,-4.687499046325684,1.8600006103515625,0,0.07421188443655802,-1.393928885189809,25.48500061035156,1.194454893691402,25.75,-2.1746170148349986,25.565000534057614,0.07421188443655802
5446,2012-02-28,25.5,25.75,25.309999465942386,25.45000076293945,547200.0,-0.0013706617435385038,-1.6666551070421591,0.1562477648237004,49.325630452838226,69.39289199206385,0.15501463409173155,-0.29935465427400487,-2.7519976948488107,-4.299396602986736,45.53480163685152,0.44000053405761363,1.2761326745695598,0.15599985122680593,-1.260004758385044,1.5720044608386559,-0.5520024535791208,0.8640021560327327,0.42532581369318834,60.43948673449322,-2.541876722085462,0.7080023048059259,2,-0.024999618530273438,-1.4575004577636719,-4.246249675750732,-4.652499198913574,1.5400009155273438,1,0.08686275108187802,1.7346848214494388,25.53499984741211,-1.393928885189809,25.48500061035156,1.194454893691402,25.75,0.08686275108187802
5447,2012-02-29,25.145000457763672,25.5,25.1299991607666,25.5,723200.0,-0.01392155067593448,1.0845144582585615,-7.100099183641824,43.38985111065707,64.80325981458097,0.4429373309015112,0.20226785972099037,-2.3235925383145215,-3.8638095452848376,46.00040987732164,0.37000083923339844,1.0907069570827694,-0.2854996681213393,-1.3802715427433938,0.8092722065007152,-0.8328856054323666,0.26188626918968794,0.721805852884291,21.546956668353033,-38.72281832020689,0.5473859373110276,2,0.3299999237060547,-1.0525007247924805,-3.6449999809265137,-4.297499656677246,1.4799995422363281,2,0.08033407918033997,-1.6666551070421591,25.5,1.7346848214494388,25.53499984741211,-1.393928885189809,25.48500061035156,0.08033407918033997
5448,2012-03-01,25.29999923706055,25.364999771118164,25.045000076293945,25.29999923706055,767200.0,0.006164198706507529,3.9230317791017684,-0.0,41.40348622895398,59.97956717973584,0.30338155731445937,0.1747610141582534,-2.402677136424103,-3.9442454352783862,46.3100537632406,0.31999969482421875,0.9032161442402327,-0.205750846862788,-0.9900594420132656,0.5785577482876896,-0.5979051444380268,0.1864034507124508,0.5117987407249025,38.67391670881871,-20.73646267022002,0.3921542975752383,3,0.17500114440917613,-1.0899991989135778,-3.781248569488529,-4.452498435974125,1.0500011444091797,3,0.07608700404976121,1.0845144582585615,25.145000457763672,-1.6666551070421591,25.5,1.7346848214494388,25.53499984741211,0.07608700404976121
5449,2012-03-02,24.73500061035156,25.29999923706055,24.6299991607666,25.19499969482422,792800.0,-0.022331962203435807,1.000005693593558,-100.0,35.757593272259555,54.70307607969019,0.7672103698655377,0.8349421993524935,-1.7672480251081772,-3.305695482918768,46.05882966224213,0.6700000762939489,0.676492440109179,-0.8039995193481495,-1.3531575599421934,-0.25484147875410557,-1.0785785396451715,-0.5294204990511275,1.0250895345431346,9.375122402303486,-45.555147954739155,0.2745790202970213,3,0.5649986267089879,-0.49750041961669567,-3.2162499427795375,-3.887499809265133,0.7999992370605504,4,0.10006057865570916,3.9230317791017684,25.29999923706055,1.0845144582585615,25.145000457763672,-1.6666551070421591,25.5,0.10006057865570916
5450,2012-03-05,24.645000457763672,24.76499938964844,24.309999465942386,24.649999618530273,900000.0,-0.0036385749087154418,2.872361148311261,0.010867762426815633,31.89522921694646,49.9034377831321,0.7494725565607645,0.9110058242815242,-1.6415504124455964,-3.1541355330740757,44.04128292138297,0.4549999237060547,0.5251168735101288,-0.8554996490478501,-1.5339954625425456,-0.1770038355531547,-1.1947475557951996,-0.5162517423005006,1.0246824084007748,23.263949137388465,-26.747404600876052,0.3392479067473478,3,0.4399995803833008,-0.19750022888183594,-2.8962502479553223,-3.567500114440918,1.7950000762939418,0,0.1042807728581161,1.000005693593558,24.73500061035156,3.9230317791017684,25.29999923706055,1.0845144582585615,25.145000457763672,0.1042807728581161
5451,2012-03-06,24.125,24.59000015258789,23.940000534057614,24.30500030517578,762600.0,-0.021099632708664107,-1.3636382552243909,36.00610454025181,26.51410950907446,44.706179103663565,1.1847810384289978,1.3917035557030708,-1.0761683028318672,-2.5722596716265045,41.993957459415,0.7049999237060582,0.31159226313246435,-1.3052500724792466,-2.2205150747221545,-0.38998507023633877,-1.7628825736006988,-0.8476175713577945,1.4087145261422407,11.858944184357737,-32.0734830565755,0.4576325011214535,3,0.7725000381469727,0.44499969482421875,-2.201249599456787,-2.872499465942383,2.6350002288818395,1,0.1355440604254372,2.872361148311261,24.645000457763672,1.000005693593558,24.73500061035156,3.9230317791017684,25.29999923706055,0.1355440604254372
5452,2012-03-07,24.38500022888184,24.524999618530273,24.13999938964844,24.15999984741211,536800.0,0.010777211559868993,-1.9056478835731814,-1.2500000000000198,35.47007200108686,40.57602348452858,0.826735252604994,1.0973948018213342,-1.2984356544079283,-2.7748707877416265,39.739602755193,0.39999961853027344,0.10179261404759998,-0.9877498626708956,-2.0131712014520495,0.03767147611025834,-1.5004605320614743,-0.47503919328031685,0.9574686182102461,31.22806547897942,-14.885145431762584,0.5127106693905773,3,0.5124998092651332,0.26499938964843395,-2.4462494850158727,-3.1174993515014684,1.9899997711181605,2,0.10887843599447233,-1.3636382552243909,24.125,2.872361148311261,24.645000457763672,1.000005693593558,24.73500061035156,0.10887843599447233
5453,2012-03-08,25.149999618530273,25.21999931335449,24.5049991607666,24.61000061035156,1078400.0,0.0313717196009029,1.1029465800878058,2.3999915229093154,40.15850403315013,39.33465835415144,-0.03612341004218678,0.3183976924367897,-2.0145841279060797,-3.470424450919605,37.473404318878345,0.8349990844726491,-0.041643785104319875,-0.20350046157836843,-1.2305508022474285,0.8235498790906917,-0.7170256319129003,0.3100247087561634,-1.2099990844726598,88.97060576608851,46.004829085303086,0.5135251703345309,3,-0.30499935150146484,-0.3274993896484375,-2.8449997901916504,-3.6974992752075195,1.4349994659423828,3,0.058648127389352434,-1.9056478835731814,24.38500022888184,-1.3636382552243909,24.125,2.872361148311261,24.645000457763672,0.058648127389352434
5454,2012-03-09,25.43000030517578,25.54999923706055,25.06999969482422,25.15999984741211,963000.0,0.01113322826610319,-1.1333276819395741,0.5000017660667894,44.94383199699778,38.7620342024405,-0.36291024143627126,0.010586589332131524,-2.240989455263346,-3.686230595764421,35.12824155275014,0.4799995422363317,-0.17657409479370756,0.09450025558471609,-0.9127673557403568,1.101767866909789,-0.40913355007782215,0.5981340612472543,-1.4643997955322305,92.54664418915682,51.79891261408517,0.5036338056625372,3,-0.5850000381469727,-0.4225006103515625,-3.070000171661377,-3.922499656677246,2.2700004577636683,4,0.036177745389436744,1.1029465800878058,25.149999618530273,-1.9056478835731814,24.38500022888184,-1.3636382552243909,24.125,0.036177745389436744
5455,2012-03-12,25.3799991607666,25.545000076293945,25.13999938964844,25.47500038146973,752800.0,-0.0019662266539179907,2.4468054022465773,-0.3518557764308754,48.913044041632055,38.71619126786204,-0.37683654272136025,0.039372548907742555,-2.114463603700411,-3.5584212158814275,33.07896232751024,0.40500068664550426,-0.3295242260562823,0.059249114990233664,-0.9356497070825647,1.054147937063032,-0.4382002960461655,0.5566985260266328,-1.3510227020263699,89.44098054384341,45.19368836912792,0.49744941103639967,3,-0.6349992752075195,-0.28499889373779297,-2.8874993324279785,-3.7399988174438477,2.1750011444091797,0,0.006107198257323532,-1.1333276819395741,25.43000030517578,1.1029465800878058,25.149999618530273,-1.9056478835731814,24.38500022888184,0.006107198257323532
5456,2012-03-13,26.51499938964844,26.51499938964844,25.520000457763672,25.520000457763672,2528000.0,0.04472026266401019,-1.000000000000007,-10.473538387407292,60.08491958556654,40.57119887618531,-1.5116880905181382,-1.0971413853063474,-3.1663932542306448,-4.616925411026248,31.18134024684261,1.1350002288818395,-0.34036339550878836,1.1594993591308622,0.04930805567830987,2.2696906625834146,0.604403707404586,1.7145950108571384,-2.425182019775395,100.0,53.223676980621256,0.555095651726277,3,-1.2874994277954137,-1.2874994277954137,-2.9299993515014684,-3.807498931884769,0.8950004577636683,1,-0.002828544496218499,2.4468054022465773,25.3799991607666,-1.1333276819395741,25.43000030517578,1.1029465800878058,25.149999618530273,-0.002828544496218499
5457,2012-03-14,26.334999084472656,26.489999771118164,26.07500076293945,26.415000915527344,1141200.0,-0.006788621886450352,2.6086942099414836,-0.08040393661844907,56.21678353995945,42.217120799630365,-1.2797099455235852,-0.928102710297388,-2.898543192146832,-4.352875263044531,29.450520378309577,0.4399986267089915,-0.3553681366595036,0.9562491416931138,-0.21699544759259481,2.1294937309788224,0.3696268470502595,1.5428714363359681,-2.099670793413086,91.04476195627507,44.30059784540509,0.5866222946428535,3,-1.107499122619629,-1.107499122619629,-2.691248893737793,-3.6274986267089844,0.7100009918212891,2,0.016138263116924456,-1.000000000000007,26.51499938964844,2.4468054022465773,25.3799991607666,-1.1333276819395741,25.43000030517578,0.016138263116924456
5458,2012-03-15,27.26499938964844,27.29999923706055,26.165000915527344,26.34499931335449,2069200.0,0.03531423343485596,1.2929264321975844,-11.499737745565605,66.57354872761707,45.64111585022564,-2.1251438274393593,-1.8041094825358073,-3.6995452163826457,-5.192245178120864,28.261826666906654,1.1349983215332067,-0.3415826374922979,1.7932495117187521,0.34791897364504365,3.2385800497924606,1.0705842426818961,2.515914780755608,-2.8928908326735403,98.43049979386946,46.5468862121871,0.722665269036855,3,-1.644999504089359,-1.644999504089359,-3.6074991226196325,-4.557498931884769,-1.1149997711181676,3,-0.032642560409751664,2.6086942099414836,26.334999084472656,-1.000000000000007,26.51499938964844,2.4468054022465773,25.3799991607666,-0.032642560409751664
5459,2012-03-16,27.19499969482422,27.375,27.01000022888184,27.2549991607666,1786400.0,-0.002567382959516862,1.4333225250656207,-0.06521680539862496,65.3988871557217,49.36374451008955,-1.8656940937070843,-1.719903843198061,-3.4758120221256803,-5.039883990457607,27.024195574548713,0.3649997711181605,-0.27540611464408826,1.658249855041504,0.027711958153066263,3.2887877519299415,0.8429809065972869,2.473518803485721,-2.5886598834424674,91.94629726980398,39.07098879328289,0.8152689484442185,3,-1.5374994277954102,-1.5374994277954102,-3.432499408721924,-4.487499237060547,-0.9949989318847692,4,-0.022430616554397598,1.2929264321975844,27.26499938964844,2.6086942099414836,26.334999084472656,-1.000000000000007,26.51499938964844,-0.022430616554397598
5460,2012-03-19,27.2450008392334,27.5,26.95000076293945,27.059999465942386,1179400.0,0.0018386153693796814,-1.7160538015220859,-3.083383666592432,66.14246639732055,53.76689527545023,-1.6853303867332663,-1.7485016049277888,-3.3773556377492646,-5.026036323289411,25.754824327651495,0.5499992370605504,-0.20574685496725564,1.6377509117126472,-0.160398389821939,3.4359002132472334,0.7386762609453541,2.5368255624799403,-2.361795008989823,87.12125152925083,33.7485709968741,0.8990746507672939,3,-1.4250011444091797,-1.5250005722045898,-3.421250820159912,-4.537500381469727,-0.21500015258788707,0,0.016700308669135522,1.4333225250656207,27.19499969482422,1.2929264321975844,27.26499938964844,2.6086942099414836,26.334999084472656,0.016700308669135522
5461,2012-03-20,27.065000534057614,27.15999984741211,26.71999931335449,26.96500015258789,1022600.0,-0.006606727826434122,2.034496819978583,0.5405385900158685,68.3556361771783,57.4208468505715,-1.167174675601128,-1.5200259185173124,-3.037934812092246,-4.7742029467957146,24.849165542448432,0.5250015258789098,-0.05911972299296764,1.3775005340576136,-0.5327445239507824,3.2877455920660097,0.4223780050534174,2.33262306306181,-1.8677794034432686,69.47370534459432,11.576467225624832,0.9551225290041977,3,-1.0625009536743129,-1.345000267028805,-3.2012505531311,-4.082500457763668,0.04999923706055043,1,0.01810455427486768,-1.7160538015220859,27.2450008392334,1.4333225250656207,27.19499969482422,1.2929264321975844,27.26499938964844,0.01810455427486768
5462,2012-03-21,27.21999931335449,27.42499923706055,26.8700008392334,27.065000534057614,842800.0,0.005726908414497522,-1.0366982109360086,1.5499818802571648,68.35563617717827,60.553861533241296,-0.9808889174723667,-1.6281554467587043,-3.0540542154992316,-4.8526244917789505,23.985109267406056,0.554998397827152,0.1290216292529358,1.4497493743896435,-0.5779285218161974,3.4774272705954843,0.4359104262867213,2.4635883224925657,-1.7464447184138656,79.02615141072434,17.924926554771474,1.0138389481029209,3,-0.9349994659423793,-1.49999904632568,-3.257499217987057,-4.152499198913571,0.4500007629394567,2,0.006980181441973876,2.034496819978583,27.065000534057614,-1.7160538015220859,27.2450008392334,1.4333225250656207,27.19499969482422,0.006980181441973876
5463,2012-03-22,27.01000022888184,27.10000038146973,26.440000534057614,27.065000534057614,837600.0,-0.007714882063557638,9.559997558593263,-0.354843473124585,73.33332029163842,63.7082491215347,-0.5356295047449855,-1.390196418358233,-2.725223596752709,-4.587488658859403,22.76896381495629,0.779998779296875,0.40857884438376146,1.1767502784729054,-0.9252141928378563,3.278714749783667,0.1257680428175263,2.2277325141282844,-1.293272185334093,53.77358320812652,-13.29766366226523,1.0509822356553804,3,-0.6900005340576207,-1.289999961853031,-2.9312505722045934,-3.9324998855590856,0.05999946594237926,3,0.0012958107040177413,-1.0366982109360086,27.21999931335449,2.034496819978583,27.065000534057614,-1.7160538015220859,27.2450008392334,0.0012958107040177413
5464,2012-03-23,27.020000457763672,27.125,26.61000061035156,26.94499969482422,783800.0,0.0003702417177746664,2.6140327394895246,-1.3636426688862908,74.76537035961559,66.58072982353288,-0.3311985847461436,-1.3484370540614563,-2.6147931987808164,-4.542293077060027,21.45848121400162,0.514999389648441,0.6492711378049556,1.1100005149841294,-1.0497264400231643,3.269727469991423,0.030137037480482576,2.1898639924877763,-1.0892797794416538,54.717001502487804,-17.15632621099256,1.0798634775036466,3,-0.5100002288818359,-1.3000001907348633,-2.361250400543213,-3.942500114440918,-0.04500007629394176,4,-0.032198402090826805,9.559997558593263,27.01000022888184,-1.0366982109360086,27.21999931335449,2.034496819978583,27.065000534057614,-0.032198402090826805
5465,2012-03-26,27.43000030517578,27.4950008392334,27.239999771118164,27.28499984741211,866400.0,0.015173939321466712,-1.1702162197259918,1.93331977010325,85.27213806187375,69.37930965423367,-0.4691624945894972,-1.6961516184162235,-2.9085596138832877,-4.887206924741285,21.447557486986106,0.47500038146972656,0.8472850150636688,1.4252503395080574,-0.8293926904376043,3.679893369453719,0.2979288245352265,2.552571854480888,-1.310966108252405,93.83881371988923,13.7802921015994,1.1273215149728304,3,-0.6424999237060547,-1.7100000381469727,-2.8162498474121094,-4.352499961853027,-0.2900009155273402,0,-0.04484139732234138,2.6140327394895246,27.020000457763672,9.559997558593263,27.01000022888184,-1.0366982109360086,27.21999931335449,-0.04484139732234138
5466,2012-03-27,27.71500015258789,27.78499984741211,27.315000534057614,27.399999618530273,1761800.0,0.010390078171393036,1.0659313941253807,2.172410617979006,85.35031021743359,72.61636817395302,-0.6325619698710625,-1.9043371908434068,-3.0611405368136033,-5.0901928210447025,21.368311950794983,0.46999931335449574,1.0290368668548382,1.5995001792907715,-0.7656455958766237,3.9646459544581667,0.4169272917070721,2.782073066874471,-1.430250059295318,94.7955590661503,8.206695444484481,1.1825728875836983,3,-0.7399997711181641,-1.8524999618530273,-3.0999999046325684,-4.637499809265137,-1.1049995422363317,1,-0.02471583843301617,-1.1702162197259918,27.43000030517578,2.6140327394895246,27.020000457763672,9.559997558593263,27.01000022888184,-0.02471583843301617
5467,2012-03-28,27.165000915527344,27.774999618530273,26.895000457763672,27.774999618530273,1024400.0,-0.019844821722261097,1.885249284742742,-1.9365005358732312,72.41380334581558,73.26528535375284,0.05314307292021425,-1.259837790734629,-2.3777087097745024,-4.481542008420192,21.399509536016566,0.8799991607666016,1.1994318247693343,0.9485009193420417,-1.4146663077467565,3.31166814643084,-0.23308269420235916,2.1300845328864426,-0.6702158566580358,53.90340160557724,-31.046430266026114,1.1815836135443996,3,-0.05250072479248047,-1.3025007247924805,-2.5137505531311035,-4.08750057220459,-1.3650016784667933,2,-0.001840645784061068,1.0659313941253807,27.71500015258789,-1.1702162197259918,27.43000030517578,2.6140327394895246,27.020000457763672,-0.001840645784061068
5468,2012-03-29,27.22500038146973,27.30500030517578,26.85000038146973,26.920000076293945,852200.0,0.0022087047274159666,-1.044944879729816,-0.5000015634038487,70.99415481247526,73.8869817600588,-0.014669599340081163,-1.2313589978380541,-2.315979096528185,-4.500068279906497,21.593661263672097,0.45499992370605113,1.2343257133400662,0.9122503280639691,-1.4505524142419617,3.2750530703699,-0.2691510430889963,2.0936516992169345,-0.5495852522044302,52.34044003779032,-30.341081502125583,1.1814013711529654,3,-0.11250019073486683,-1.3625001907348668,-2.57375001907349,-4.147500038146976,-1.7049999237060582,3,0.016345259452304584,1.885249284742742,27.165000915527344,1.0659313941253807,27.71500015258789,-1.1702162197259918,27.43000030517578,0.016345259452304584
5469,2012-03-30,27.209999084472656,27.604999542236328,27.1200008392334,27.420000076293945,951000.0,-0.0005510118195364289,-1.4871888923123573,-0.688527153113032,71.58018894448483,74.49117315418817,0.0029984302111927263,-1.0766292686940488,-2.1917427224891703,-4.433360361049083,22.79911173187152,0.4849987030029297,1.312210962639039,0.7734991073608413,-1.4988961715338043,3.045894386255487,-0.36269853208647973,1.9096967468081623,-0.3792420946668038,38.50255707259534,-41.53427115916833,1.1361976394473225,3,-0.09749889373779297,-1.347498893737793,-2.558748722076416,-4.132498741149902,-1.4299983978271449,4,-0.005145144959902925,-1.044944879729816,27.22500038146973,1.885249284742742,27.165000915527344,1.0659313941253807,27.71500015258789,-0.005145144959902925
5470,2012-04-02,27.21500015258789,27.40999984741211,26.6299991607666,27.07500076293945,1268000.0,0.00018379523276390586,1.9434055968215582,-0.6666606116202565,61.254029349857866,73.70210572893033,-0.00749382370395324,-0.9267345474093283,-2.08052389674139,-4.384184719252481,24.35377492556642,0.7800006866455078,1.249671439274163,0.6500001907348647,-1.4821745584799828,2.782174939949712,-0.41608718387255905,1.7160875653422885,0.5699996948242188,50.64940641033898,-25.75256446642898,1.0660873746074242,4,-0.10249996185302734,-1.3524999618530273,-2.382500171661377,-4.137499809265137,-1.5750007629394496,0,-0.008818657717161171,-1.4871888923123573,27.209999084472656,-1.044944879729816,27.22500038146973,1.885249284742742,27.165000915527344,-0.008818657717161171
5471,2012-04-03,27.395000457763672,27.46999931335449,26.989999771118164,27.15500068664551,1023600.0,0.00661401080898627,1.4615520049298212,1.7142915531334462,67.04181937718636,73.55612608448679,-0.15171538665591555,-0.895085203002175,-2.1373986176557587,-4.516634680710176,25.791525187897097,0.4799995422363246,1.202052789819657,0.6665004730224595,-1.1570275923861004,2.4900285384310195,-0.24526355968182045,1.5782645057267395,0.36689937591552635,66.81231363795372,-7.417816871520515,0.91176403270428,4,-0.2825002670288086,-1.5325002670288086,-2.6362504959106445,-4.317500114440918,-2.020000457763672,1,-0.009308306765987484,1.9434055968215582,27.21500015258789,-1.4871888923123573,27.209999084472656,-1.044944879729816,27.22500038146973,-0.009308306765987484
5472,2012-04-04,27.040000915527344,27.165000915527344,26.665000915527344,27.06999969482422,1143000.0,-0.01295855215566244,3.5454293244555415,-0.12499503294153361,45.562160006621106,70.47044160837376,0.19563989673234872,-0.34886776972272315,-1.6729492544427558,-4.102573302215006,27.10257288376611,0.7299995422363281,1.134565171500732,0.178750896453856,-1.2756471282099682,1.6331489211176802,-0.5484481158780561,0.9059499087857681,0.6992609046936025,42.05144557407259,-27.914687048011046,0.727199012331913,4,0.1574993133544922,-1.1775007247924805,-2.2812509536743164,-3.96250057220459,-1.6800003051757848,2,-0.01590237761156521,1.4615520049298212,27.395000457763672,1.9434055968215582,27.21500015258789,-1.4871888923123573,27.209999084472656,-0.01590237761156521
5473,2012-04-05,26.625,27.149999618530273,26.614999771118164,26.8799991607666,1343800.0,-0.015347666474709198,-2.8909133785086594,8.500317904374365,40.1041756349548,66.61919775007811,0.6149543389089196,0.19215416943425723,-1.1471957305267004,-3.632160371528837,28.138499481514916,0.5349998474121094,1.0563506726418943,-0.3100000381469741,-1.5296811439308975,0.9096810676369493,-0.919840591038934,0.29984051474498585,1.0920765670318602,1.010124363012841,-63.44201678640294,0.6098405528919615,4,0.5749998092651367,-0.7624998092651367,-1.841249942779541,-3.547499656677246,-1.6749992370605504,3,-0.03098594414796052,3.5454293244555415,27.040000915527344,1.4615520049298212,27.395000457763672,1.9434055968215582,27.21500015258789,-0.03098594414796052
5474,2012-04-09,26.35000038146973,26.44499969482422,25.98500061035156,26.21999931335449,1375400.0,-0.010328624170151013,1.8749970197649413,-0.5098097880966372,35.58775217855492,61.098710429709364,0.8771628165657823,0.5687731340365652,-0.7749283138887684,-3.309172146881725,28.47248048146141,0.639999389648441,0.9550263446899692,-0.6309996604919412,-1.6672972091190381,0.40529788813515566,-1.1491484348054897,-0.11285088617839278,1.322993113725584,24.579130633587567,-35.476860631267,0.5181487743135491,4,0.5349998474121058,-0.48750019073486683,-1.5075001716613805,-3.272500038146976,-1.7250003814697301,0,-0.031499047881978215,-2.8909133785086594,26.625,3.5454293244555415,27.040000915527344,1.4615520049298212,27.395000457763672,-0.031499047881978215
5475,2012-04-10,25.53499984741211,26.55500030517578,25.53499984741211,26.364999771118164,1587000.0,-0.030929811091416903,-1.4578326542711975,-6.384562340443913,29.545444113916687,54.89816975154081,1.5590385846896417,1.471421893287939,0.11504561647370437,-2.4499560102758267,29.04619043037342,1.0200004577636719,0.8205979853618963,-1.4537502288818374,-2.440781543325304,-0.46671891443837055,-1.9472658861035725,-0.9602345716601022,2.036714074692579,0.0,-56.43307316596783,0.49351565722173363,4,1.119999885559082,0.3275003433227539,-0.7662501335144043,-2.4574995040893555,-1.4400005340576207,1,0.009594706900232453,1.8749970197649413,26.35000038146973,-2.8909133785086594,26.625,3.5454293244555415,27.040000915527344,0.009594706900232453
5476,2012-04-11,26.440000534057614,26.540000915527344,25.82999992370605,25.8700008392334,1516400.0,0.035441577914762545,-1.184613307980315,-0.6867466833961796,41.31404802098846,51.44264138211558,0.5075319015796858,0.590805285046244,-0.7048539558488507,-3.3103786542035856,28.441060440331434,1.0050010681152344,0.6938736955342435,-0.5449995994567907,-1.5401458706548858,0.4501466717413045,-1.0425727350558383,-0.04742646385774307,0.9687762620716676,55.521478135713984,1.8658787076163392,0.49757313559904726,4,0.12999916076660512,-0.5775003433227504,-1.6737504005432093,-3.3625001907348597,-3.060001373291012,2,-0.03025722875378478,-1.4578326542711975,25.53499984741211,1.8749970197649413,26.35000038146973,-2.8909133785086594,26.625,-0.03025722875378478
5477,2012-04-12,26.76000022888184,26.95000076293945,26.399999618530273,26.51499938964844,670600.0,0.012102862646013568,-1.315792432449747,0.4298262638701155,47.28261004774175,48.80802529714519,0.13861851233689038,0.3207217162954876,-0.9381480888998546,-3.583486958601444,27.573749934017677,0.5500011444091761,0.477590941310595,-0.2462499618530245,-1.2002546815610167,0.7077547578549677,-0.7232523217070224,0.23075239800097336,0.4988744113500694,75.85142755912509,21.293249019656912,0.4770023598539963,4,-0.19000053405762074,-0.797500610351566,-2.026250362396244,-3.6824998855590856,-3.97500038146973,3,-0.0517563608757754,-1.184613307980315,26.440000534057614,-1.4578326542711975,25.53499984741211,1.8749970197649413,26.35000038146973,-0.0517563608757754
5478,2012-04-13,26.375,26.809999465942386,26.25,26.69499969482422,739800.0,-0.014387153422603882,1.0363645191047106,-1.3061167293364786,43.5175863213837,45.689958339022844,0.4362418692363832,0.6699767671065331,-0.4813787366479403,-3.153038726356616,25.93631581307613,0.5599994659423864,0.21457539486672061,-0.5867502212524407,-1.5724388113953331,0.39893836889045176,-1.079594516323887,-0.09390592618099447,0.7459646568063256,59.36392997136972,4.626490935467551,0.49284429507144667,4,0.12749958038330078,-0.23000049591064453,-1.601250171661377,-3.297499656677246,-3.0949993133544886,4,-0.038483389180983596,-1.315792432449747,26.76000022888184,-1.184613307980315,26.440000534057614,-1.4578326542711975,25.53499984741211,-0.038483389180983596
5479,2012-04-16,26.584999084472656,26.854999542236328,26.3700008392334,26.61000061035156,834200.0,0.007962050596119763,-1.13187172500524,0.07812984288199543,41.1518225059877,43.45637980081504,0.1433365143767702,0.43419626834871394,-0.6245541821933642,-3.312793656345278,24.11822907930699,0.4849987030029297,0.06626248497446241,-0.34625110626220845,-1.3392736638495073,0.6467714513250904,-0.8427623850558597,0.15026017253144275,0.4090883875821305,74.20484506677757,23.404971819074447,0.49651127879364976,4,-0.08249950408935547,-0.1574993133544922,-1.751248836517334,-3.5074987411499023,-2.9199981689453125,0,-0.06150078532401193,1.0363645191047106,26.375,-1.315792432449747,26.76000022888184,-1.184613307980315,26.440000534057614,-0.06150078532401193
5480,2012-04-17,27.70000076293945,27.920000076293945,26.895000457763672,26.895000457763672,1738200.0,0.04194100872164497,-1.5465819377707013,-32.19804699420645,49.86619642582474,41.54797725066376,-1.0008868116476712,-0.6798251773290147,-1.7017580893669297,-4.359540100691401,22.44198880565655,1.335000991821289,-0.053164751103366825,0.7460005760192843,-0.29688330768416193,1.7888844597227305,0.22455863416756117,1.2674425178710074,-2.16500091552734,89.4737178328869,42.41153537413658,0.5214419418517237,4,-0.9725008010864222,-1.1700010299682582,-2.773750782012936,-4.622500419616696,-3.7100009918212855,1,-0.11101085481028483,-1.13187172500524,26.584999084472656,1.0363645191047106,26.375,-1.315792432449747,26.76000022888184,-0.11101085481028483
5481,2012-04-18,27.55500030517578,27.684999465942386,27.31999969482422,27.6299991607666,888200.0,-0.005234673421297131,2.9459548627219387,-0.09316624491768828,53.74999083006271,42.457736231046155,-0.9284388552622183,-0.523049997727739,-1.52357282368164,-4.140207430066511,21.165221145828255,0.3800010681152308,-0.1829821929117017,0.5765001296997063,-0.4998491925845734,1.652849451983986,0.03832546855756647,1.1146747908418462,-1.9723004531860369,78.14372727885322,30.627219008804246,0.5381746611421405,4,-0.8275003433227539,-0.8350000381469727,-2.635000228881836,-4.477499961853027,-3.684999465942383,2,-0.12556708232630232,-1.5465819377707013,27.70000076293945,-1.13187172500524,26.584999084472656,1.0363645191047106,26.375,-0.12556708232630232
5482,2012-04-19,27.40999984741211,27.97500038146973,27.09499931335449,27.47500038146973,943200.0,-0.005262219421439673,-1.5323713365954812,0.8666870120292429,51.75022962143587,43.75174222954405,-0.8106870213498425,-0.38270691902419784,-1.3465494396823914,-3.9093871362639163,19.68346051469842,0.8800010681152415,-0.2520169229050886,0.4219996452331536,-0.6666085898567609,1.510607880323068,-0.12230447231180364,0.9663037627781108,-1.78055399093628,67.24635309493495,19.49981368972238,0.5443041175449569,4,-0.6549997329711914,-0.6549997329711914,-2.182499885559082,-4.199999809265137,-3.5799999237060582,3,-0.14702665848522423,2.9459548627219387,27.55500030517578,-1.5465819377707013,27.70000076293945,-1.13187172500524,26.584999084472656,-0.14702665848522423
5483,2012-04-20,27.045000076293945,27.5,27.03499984741211,27.5,958200.0,-0.013316299640644624,1.0439570574007235,6.999941312831567,48.53594596469969,45.19043042800458,-0.4244839443590074,-0.015758553044971535,-0.9531078281900953,-3.455188237296383,18.95925196059361,0.4650001525878906,-0.372077021523026,0.055249881744384055,-1.033619760074938,1.144119523563706,-0.48918493916527694,0.599684702654045,-1.3217320388183609,42.05603922603207,-6.576430439493926,0.5444348209096603,4,-0.28999996185302734,-0.28999996185302734,-1.817500114440918,-3.8350000381469727,-2.3250007629394567,4,-0.15751526037583197,-1.5323713365954812,27.40999984741211,2.9459548627219387,27.55500030517578,-1.5465819377707013,27.70000076293945,-0.15751526037583197
5484,2012-04-23,26.149999618530273,26.625,25.915000915527344,26.625,1861200.0,-0.033093009992193556,1.9894674285347158,1.0439570574007235,41.83908066136585,46.556390044387825,0.4907729264640146,0.8545341398551791,-0.047699808745193195,-2.4879813529725823,17.720474959696116,1.1299991607666016,-0.4147111426011314,-0.7962505340576165,-1.9477435775401837,0.3552425094249507,-1.3719970557989,-0.22050401231633288,-0.3366622872949243,11.407706986730942,-35.44245631023412,0.5757465217412843,4,0.7525005340576172,0.6050004959106445,-0.5299997329711914,-2.547499656677246,-2.555000305175785,0,-0.10975139478973606,1.0439570574007235,27.045000076293945,-1.5323713365954812,27.40999984741211,2.9459548627219387,27.55500030517578,-0.10975139478973606
5485,2012-04-24,26.20000076293945,26.604999542236328,26.01499938964844,26.20499992370605,889800.0,0.001912089680251583,-2.14665147577181,0.01052454053012203,40.656771724373215,46.48335934476391,0.6090727667160962,0.7459025882672705,-0.08279037739359651,-2.465550607956626,16.012828718689992,0.5900001525878871,-0.4068443599628182,-0.6847494125366254,-1.858625231878893,0.48912640680564223,-1.2716873222077574,-0.09781150286549334,-0.30019690969472634,13.834947635859079,-29.230621751146785,0.5869379096711331,4,0.7449998855590856,0.5549993515014684,-0.542500495910641,-2.5600004196166957,-2.6150016784667933,1,-0.09675571654936466,1.9894674285347158,26.149999618530273,1.0439570574007235,27.045000076293945,-1.5323713365954812,27.40999984741211,-0.09675571654936466
5486,2012-04-25,27.03000068664551,27.15500068664551,26.395000457763672,26.54999923706055,1690200.0,0.03167938547849647,1.0821882732258525,-96.01640595192674,49.92721817971323,46.77720469276074,-0.1435278425039641,-0.1455072671972566,-0.8926021432538995,-3.2413479687215165,14.027039708786393,0.9549999237060618,-0.33578535485400707,0.17950048446655487,-0.9306201879173521,1.2896211568504619,-0.37555985172539863,0.7345608206585084,-1.1149997711181676,54.126216513754756,10.48076246923705,0.5550603361919539,4,-0.08500003814697621,-0.2750005722045934,-1.2600007057189977,-3.3275003433227575,-4.579999923706058,2,-0.11246765957461835,-2.14665147577181,26.20000076293945,1.9894674285347158,26.149999618530273,1.0439570574007235,27.045000076293945,-0.11246765957461835
5487,2012-04-26,27.114999771118164,27.31999969482422,26.864999771118164,27.040000915527344,860400.0,0.00314462013738126,-1.141170345969671,0.15624714395272968,53.74617400319933,47.913714435184694,-0.1931906233324412,-0.24711404463359798,-0.9576210699594654,-3.26830568029969,12.849321339549505,0.4549999237060547,-0.151122284520266,0.26699962615966655,-0.8403606182725127,1.3743598705918458,-0.2866804960564231,0.8206797483757562,-1.1175988769531244,75.70975070878801,25.56945385256698,0.553680122216089,4,-0.1699991226196289,-0.3599996566772461,-1.2537498474121094,-3.41249942779541,-4.465000152587891,3,-0.11967541800760817,1.0821882732258525,27.03000068664551,-2.14665147577181,26.20000076293945,1.9894674285347158,26.149999618530273,-0.11967541800760817
5488,2012-04-27,27.670000076293945,27.809999465942386,26.90500068664551,27.114999771118164,997400.0,0.02046838686559549,1.1676641235323495,7.400116985834542,59.67741213755498,49.972113283136615,-0.6092458167308656,-0.8085199715175548,-1.4707894795312129,-3.76727607102951,11.899059621779223,0.904998779296875,-0.054560459812961426,0.7997499465942397,-0.35631646466271505,1.9558163578511945,0.22171674096576055,1.3777831522227189,-1.593495202636717,92.61216376034808,37.617647207812176,0.5780332056284775,4,-0.7249994277954102,-0.9149999618530273,-1.6675000190734863,-3.942500114440918,-4.335000991821289,4,-0.13877846555836415,-1.141170345969671,27.114999771118164,1.0821882732258525,27.03000068664551,-2.14665147577181,26.20000076293945,-0.13877846555836415
5489,2012-04-30,27.06999969482422,27.63500022888184,26.96500015258789,27.584999084472656,1442400.0,-0.02168414816824571,1.1788560901630565,-0.9279263179599972,61.619977799108504,51.278088991279255,0.07463558745198284,-0.23141029234538735,-0.8508633502033334,-3.119754429447667,10.555739831395092,0.7049999237060547,-0.023382615928490225,0.20674953460693501,-0.9423293545740385,1.3558284237879086,-0.36778990998355,0.78128897919742,-0.9175550008544917,58.77438776236649,-3.045344639170466,0.5745394445904868,4,-0.1249990463256836,-0.3149995803833008,-1.049999713897705,-3.2950000762939453,-3.0,0,-0.08681198403999424,1.1676641235323495,27.670000076293945,-1.141170345969671,27.114999771118164,1.0821882732258525,27.03000068664551,-0.08681198403999424
5490,2012-05-01,26.97500038146973,27.709999084472656,26.95000076293945,27.0,1827800.0,-0.003509394696175505,-19.266931156377716,0.04854300613314471,54.616045420883786,51.374317279148265,0.06255699990159513,-0.16370637059518245,-0.7346970440176079,-2.9769844768517153,10.101899370950045,0.7599983215332067,0.0641453670030998,0.12375020980835316,-1.0148265522504936,1.2623269718671999,-0.4455381712210702,0.6930385908377765,-0.7496534600000047,40.98942263235878,-20.73360765570061,0.5692883810294241,5,-0.02999973297119496,-0.22000026702881215,-0.8600001335144078,-2.7075004577636754,-3.235000610351566,1,-0.12530124264380393,1.1788560901630565,27.06999969482422,1.1676641235323495,27.670000076293945,-1.141170345969671,27.114999771118164,-0.12530124264380393
5491,2012-05-02,27.13999938964844,27.334999084472656,26.59000015258789,26.86000061035156,2702800.0,0.006116737936806782,1.2238834863012138,-11.200122072177049,53.36878611152915,51.554156889158634,-0.18718514829159005,-0.3676379308433759,-0.8640861185233213,-3.0986762660685905,9.341037852722605,0.7449989318847656,0.15993356086188726,0.3014992713928244,-0.8169730339596022,1.419971576745251,-0.2577368812833889,0.8607354240690377,-0.8446663297787147,45.08193005029478,-14.24035152575226,0.5592361526762131,5,-0.27749919891357777,-0.3849992752075231,-0.8862490653991735,-2.83499908447266,-3.3400001525878906,2,-0.1309874865557923,-19.266931156377716,26.97500038146973,1.1788560901630565,27.06999969482422,1.1676641235323495,27.670000076293945,-0.1309874865557923
5492,2012-05-03,26.61000061035156,27.399999618530273,26.53499984741211,27.09000015258789,2139800.0,-0.01952832686868189,-1.7460263637519604,-1.7142915531334841,52.031120281331425,51.942509591006605,0.24294844027754436,0.13543856981495495,-0.3072868664298163,-2.5166758299861307,9.154792280092408,0.8649997711181641,0.1080215297053968,-0.20699949264526651,-1.32569430126264,0.9116953159721071,-0.7663468969539515,0.3523479116634185,-0.247480857617834,5.882414539535688,-51.22727063733324,0.559347404308686,5,0.25249958038330433,0.14499950408935902,-0.19125032424926403,-2.162500381469723,-3.760000228881829,3,-0.15633219661760633,1.2238834863012138,27.13999938964844,-19.266931156377716,26.97500038146973,1.1788560901630565,27.06999969482422,-0.15633219661760633
5493,2012-05-04,25.79999923706055,26.48500061035156,25.125,26.03000068664551,4139800.0,-0.030439735239085608,1.3859632685226164,0.4791701436075909,43.85278320458363,52.16625431803081,0.9585790774354486,0.9280452822895171,0.5146912624366387,-1.6688344552411642,9.08836708959035,1.485000610351559,0.013308374891451535,-0.9757508277893017,-2.181693679211044,0.23019202363244062,-1.578722253500171,-0.3727794020784323,2.1750011444091797,26.112165420679496,-27.643948888776357,0.6029714257108708,5,0.667500495910641,0.7500009536743129,0.6875009536743129,-1.3524990081787145,-2.629999160766605,4,-0.1220930120806144,-1.7460263637519604,26.61000061035156,1.2238834863012138,27.13999938964844,-19.266931156377716,26.97500038146973,-0.1220930120806144
5494,2012-05-07,25.520000457763672,25.92499923706055,25.3700008392334,25.625,2306600.0,-0.010852666185147464,-1.7407410895938689,0.45651687163624605,30.36035491123441,51.02220800545983,1.2737644553895358,1.204425848482181,0.8122031512001371,-1.3444956481430097,9.819263751417854,0.554998397827152,-0.07530403231267968,-1.214249610900879,-2.5336685861665984,0.10516936436484059,-1.8739590985337387,-0.5545401232680192,2.397999916076664,15.28048733697144,-32.55483731289841,0.6597094876328595,5,0.9474992752075195,1.0299997329711914,0.9674997329711914,-1.072500228881836,-2.8900012969970703,0,-0.08561917453360768,1.3859632685226164,25.79999923706055,-1.7460263637519604,26.61000061035156,1.2238834863012138,27.13999938964844,-0.08561917453360768
5495,2012-05-08,25.78000068664551,25.875,24.82500076293945,25.295000076293945,2893400.0,0.01018809656027031,2.111112366979954,-4.619073569482323,34.33362816156142,49.28958689233185,1.059320797860682,1.015802289914184,0.5714864680802272,-1.556836588378868,10.162589194325333,1.0499992370605504,-0.11713032310881744,-0.9664994239807108,-2.242884539328106,0.3098856913666843,-1.6046919816544083,-0.3283068663070132,2.0821396797180185,37.087392160682754,-6.628508087464439,0.6381925576736982,5,0.5374994277954066,0.6199998855590785,0.7074995040893519,-1.3325004577636754,-3.0600013732910227,1,-0.06633052545677798,-1.7407410895938689,25.520000457763672,1.3859632685226164,25.79999923706055,-1.7460263637519604,26.61000061035156,-0.06633052545677798
5496,2012-05-09,25.63999938964844,25.90500068664551,24.92499923706055,25.51499938964844,1976000.0,-0.0054306164960497005,1.992358987798841,0.2577316344187491,34.36395313179244,47.13600679550886,1.0967501787867242,1.1518525812800213,0.7306703907959289,-1.3628000532550537,10.508135870544368,0.9800014495849609,-0.04058298818403472,-1.0665006637573207,-2.4304660002721548,0.2974646727575134,-1.748483332014736,-0.3845179954999054,2.100655392578126,31.65044617163502,-8.71355241372984,0.6819826682574168,5,0.6775007247924769,0.7600011825561488,0.8475008010864222,-0.8299999237060582,-2.2299995422363317,2,-0.07410295100464626,2.111112366979954,25.78000068664551,-1.7407410895938689,25.520000457763672,1.3859632685226164,25.79999923706055,-0.07410295100464626
5497,2012-05-10,25.375,26.01499938964844,25.34499931335449,25.875,1750000.0,-0.010335389857904165,-1.392851547332779,-4.0,34.98201225986189,44.39207347576519,1.2169495425299566,1.3784446653432099,1.0236130415228892,-1.0444384573095,11.468238322220623,0.6700000762939524,0.03770136140105507,-1.2622500419616713,-2.7498143300379887,0.225314246114646,-2.0060321859998282,-0.5184678979235144,2.249028621455082,33.13248720582613,-6.7275947737995025,0.7437821440381582,5,0.8924999237060547,1.0250005722045898,1.1125001907348633,-0.5650005340576172,-1.6299991607666016,3,-0.06206899558382062,1.992358987798841,25.63999938964844,2.111112366979954,25.78000068664551,-1.7407410895938689,25.520000457763672,-0.06206899558382062
5498,2012-05-11,25.36000061035156,25.68000030517578,25.145000457763672,25.22500038146973,2052200.0,-0.0005911089516626999,-2.6271166715158567,-0.27000045776365766,41.55983676676581,42.163168916615994,0.972036279915212,1.3844873635654373,1.0619606891250193,-0.9760215415073041,12.336716334535119,0.5349998474121094,-0.022262373128235424,-1.2264994621276877,-2.817401590580534,0.3644026663251587,-2.021950526354111,-0.4310483979012645,2.1520668967628964,44.958022253494676,1.4369879222804656,0.795451064226424,5,0.9074993133544957,1.039999961853031,1.1699995994567907,-0.5500011444091761,-0.5650005340576136,4,-0.09897477005017441,-1.392851547332779,25.375,1.992358987798841,25.63999938964844,2.111112366979954,25.78000068664551,-0.09897477005017441
5499,2012-05-14,24.95000076293945,25.190000534057614,24.38999938964844,24.96999931335449,2651600.0,-0.016167186023045788,2.478258345668846,-0.1481371593269268,37.59919921586737,40.27240822716972,1.1730478860056124,1.75573419989421,1.5092403320918422,-0.5146854892620922,13.596734139869238,0.9700012207031179,-0.1398175796323642,-1.554749393463137,-3.3059337913155638,0.19643500438928996,-2.4303415923893503,-0.6791571945369235,2.454584074408004,34.461622971754366,-12.285147829827245,0.8755921989262143,5,0.9449987411499059,1.232499122619636,1.5812492370605504,-0.09000110626220348,-0.3150005340576101,0,-0.07134271071003351,-2.6271166715158567,25.36000061035156,-1.392851547332779,25.375,1.992358987798841,25.63999938964844,-0.07134271071003351
5500,2012-05-15,24.625,25.10000038146973,24.559999465942386,24.989999771118164,1967600.0,-0.013026082284622764,-1.1818181818182132,18.251311397234144,23.48399361553132,36.95187572761441,1.2624000040442347,1.9379093824940625,1.8714143997698756,-0.1571214043242577,13.914295968589263,0.5400009155273438,-0.37596022060623824,-1.726000118255616,-3.5726829155724538,0.12068267906122188,-2.649341516914035,-0.802658719597197,2.5987097104855117,14.461576021634398,-30.056636300664024,0.9233413986584187,5,1.2699995040893555,1.5574998855590856,1.7487502098083496,0.35249996185302734,-1.0599994659423864,1,-0.08101526250694002,2.478258345668846,24.95000076293945,-2.6271166715158567,25.36000061035156,-1.392851547332779,25.375,-0.08101526250694002
5501,2012-05-16,24.09499931335449,25.07500076293945,24.020000457763672,24.82500076293945,3834200.0,-0.02152287052367563,-1.397730252962365,2.0000052256159693,19.678707476271157,33.357163193718826,1.469586624801643,2.3140471318036155,2.4499599036145874,0.4101159920511286,14.42292174174358,1.0550003051757777,-0.6153721453194301,-2.0830007553100636,-4.095591140046981,-0.07041037057314625,-3.0892959476785222,-1.076705562941605,2.9586877778807974,3.759343145109447,-35.29262785911041,1.0062951923684578,5,1.1575012207031286,1.9025011062622106,2.1637506484985387,0.9100008010864293,-0.8599987030029297,2,-0.05706578290865172,-1.1818181818182132,24.625,2.478258345668846,24.95000076293945,-2.6271166715158567,25.36000061035156,-0.05706578290865172
5502,2012-05-17,23.3799991607666,24.23500061035156,23.19499969482422,24.059999465942386,3804800.0,-0.029674213445260555,1.0194141676758992,0.9315054176432059,8.268468628935366,29.40335046309124,1.8754515575147224,2.8581903942483855,3.1978155312646876,1.152825014508288,14.830854919970172,1.0400009155273402,-0.8248584367278298,-2.596500873565674,-4.878647167992501,-0.3143545791388469,-3.7375740207790855,-1.4554277263522621,3.4309929997909556,7.444644688284814,-23.806524533227503,1.1410731472134128,5,1.2250003814697266,2.205000877380371,2.8362507820129395,1.835000991821289,-0.75,3,0.0012831774047217248,-1.397730252962365,24.09499931335449,-1.1818181818182132,24.625,2.478258345668846,24.95000076293945,0.0012831774047217248
5503,2012-05-18,22.78499984741211,23.53499984741211,22.770000457763672,23.53499984741211,2809200.0,-0.025449073340983897,1.0399983723958333,1.1029406814841352,8.27652144068577,26.94959118858584,2.2325764683744644,3.2861605969083776,3.7947717944332737,1.773073134581729,15.469053464011894,0.7649993896484375,-1.0766120549223501,-2.978500175476075,-5.609310001745282,-0.3476903492068679,-4.293905088610678,-1.6630952623414714,3.6643930665721136,0.6198094700644803,-26.02832509431601,1.315404913134604,5,1.6075000762939453,2.58750057220459,3.4812498092651367,2.552499771118164,0.21000099182128906,4,0.04213302603687863,1.0194141676758992,23.3799991607666,-1.397730252962365,24.09499931335449,-1.1818181818182132,24.625,0.04213302603687863
5504,2012-05-21,23.28000068664551,23.51499938964844,22.65999984741211,22.959999084472656,4136600.0,0.02172485593804474,1.16455852066819,-0.42666880289714015,16.62150138493854,24.981577102294406,1.5493470424893658,2.703744636014907,3.2984935660357984,1.306695366612022,17.44975744908712,0.8549995422363317,-1.2933673499161138,-2.3399993896484332,-5.18631016702545,0.5063113877285836,-3.76315477833694,-0.9168440009599266,2.727865132592246,25.409864898773854,0.5520208381471754,1.423155388688508,5,1.057498931884762,2.0374994277954066,3.0437488555908168,2.1374988555908168,-0.595001220703125,0,0.06507729145031793,1.0399983723958333,22.78499984741211,1.0194141676758992,23.3799991607666,-1.397730252962365,24.09499931335449,0.06507729145031793
5505,2012-05-22,23.665000915527344,23.73500061035156,23.13999938964844,23.315000534057614,2589600.0,0.016537810031195033,1.4285775454357967,1.0937457159376052,19.808880719642033,23.364346834277693,0.930651732730734,2.2336093104578794,2.918275280237559,0.9639447171049227,19.396138869118168,0.5950012207031179,-1.3952531416468616,-1.8282491683959954,-4.789271881385169,1.132773544593178,-3.308760524890584,-0.34773781190140696,1.8741636676548232,41.61493528443579,18.517406881390848,1.4805113564945873,5,0.6724987030029297,1.6524991989135742,2.7999987602233887,1.9249992370605469,-1.2850017547607422,1,0.04098877142734647,1.16455852066819,23.28000068664551,1.0399983723958333,22.78499984741211,1.0194141676758992,23.3799991607666,0.04098877142734647
5506,2012-05-23,23.989999771118164,24.059999465942386,23.209999084472656,23.29999923706055,2324400.0,0.013733312614307991,1.0481938785593221,1.9714279486215032,26.396393702795322,22.410389216825855,0.3877642510205632,1.7593885633731077,2.565343428308484,0.679442579474717,20.938766760330864,0.8500003814697301,-1.3921238590119493,-1.35125026702881,-4.292157483559141,1.5896569495015207,-2.8217038752939736,0.11920334123635357,1.1460817490561936,84.44439869501106,56.72505248530439,1.470453608265165,5,0.18000030517578125,1.327500343322754,2.6387500762939453,1.8524999618530273,-0.9850006103515625,2,-0.01771568324782613,1.4285775454357967,23.665000915527344,1.16455852066819,23.28000068664551,1.0399983723958333,22.78499984741211,-0.01771568324782613
5507,2012-05-24,23.8700008392334,24.270000457763672,23.625,24.0,2365400.0,-0.005002039726120899,-1.0806438215831589,-0.18840443499678058,30.1440441060753,21.141967810082466,0.3037733652047585,1.7115684553931239,2.6612418835442746,0.8422063134235316,22.230242498814743,0.6450004577636719,-1.4460006854542584,-1.3089992523193352,-4.195422194441093,1.5774236898024228,-2.752210723380216,0.13421221874154554,0.9194292467542446,75.1553126155071,45.28153601644812,1.4432114710608797,5,0.054999351501464844,1.4474992752075195,2.8537492752075195,2.059999465942383,-0.4100017547607422,3,-0.026602438481616475,1.0481938785593221,23.989999771118164,1.4285775454357967,23.665000915527344,1.16455852066819,23.28000068664551,-0.026602438481616475
5508,2012-05-25,23.82999992370605,24.03499984741211,23.670000076293945,23.875,1681600.0,-0.0016757819070370994,1.0,0.3461566676937345,31.709954252540342,20.487607258601685,0.11613260817405191,1.5274488747905828,2.6461993322086634,0.9393045146333385,23.007444049623782,0.36499977111816406,-1.5028851207205953,-1.1570001602172901,-3.8501403005742176,1.5361399801396374,-2.503570230395752,0.18956990996117185,0.6613099288810176,72.67078464265045,39.25940925345222,1.346570070178463,5,0.050000190734866834,1.404999732971195,2.925000190734867,2.1275005340576207,-0.19000053405761008,4,-0.05035672542095526,-1.0806438215831589,23.8700008392334,1.0481938785593221,23.989999771118164,1.4285775454357967,23.665000915527344,-0.05035672542095526
5509,2012-05-29,24.71999931335449,24.71999931335449,23.8700008392334,24.22500038146973,4403400.0,0.037347855329326496,2.4343446798344996,-10.99995761454566,39.9047488257998,22.31213561529818,-0.9051049720455424,0.47681284606140295,1.7126201139544683,0.12349406805110874,23.430492973503092,0.8899993896484375,-1.5348840378495723,-0.14950075149536346,-2.6587696769808566,2.3597681739901297,-1.40413521423811,1.1051337112473831,-2.0599994659423793,100.0,64.28370029959129,1.2546344627427466,5,-0.8524990081787074,0.5150003433227575,2.0350008010864293,1.2375011444091832,-0.7150001525878871,1,-0.06978149360988029,1.0,23.82999992370605,-1.0806438215831589,23.8700008392334,1.0481938785593221,23.989999771118164,-0.06978149360988029
5510,2012-05-30,23.59499931335449,24.40999984741211,23.3700008392334,24.26499938964844,2734600.0,-0.04550971000198378,1.1666623618912138,-1.353538428341369,33.6006375165,23.859016730879162,0.0652904703831041,1.407786129517138,2.7784572324499344,1.3124235591962403,23.964726618474145,1.3499984741210902,-1.6589339481636856,-1.1055006980896032,-3.4687297685815466,1.2577283724023403,-2.287115233335573,0.07611383715636677,-0.8937994766235313,25.496700034736303,-10.290496340460383,1.1816145352459717,5,0.09500026702881215,1.6400003433227575,3.2337508201599157,2.3625011444091832,-0.26999855041503906,2,-0.03856748776835328,2.4343446798344996,24.71999931335449,1.0,23.82999992370605,-1.0806438215831589,23.8700008392334,-0.03856748776835328
5511,2012-05-31,23.584999084472656,23.815000534057614,23.084999084472656,23.815000534057614,12436000.0,-0.0004238283184087033,5.34779868476718,0.3432857065587075,35.03343601546548,26.832901996049177,-0.005208443168221777,1.199287066108326,2.7337614014761265,1.3918939607772707,25.21755140288618,0.7300014495849574,-1.7372623814613277,-0.9377509117126479,-3.049837883183038,1.1743360597577421,-1.993794397447843,0.11829257402254711,-0.8434232582092278,30.581035474346525,-5.313030950655548,1.056043485735195,5,0.10500049591064453,1.6500005722045898,3.2650012969970703,2.3725013732910156,-0.5749988555908168,3,-0.05109179438125888,1.1666623618912138,23.59499931335449,2.4343446798344996,24.71999931335449,1.0,23.82999992370605,-0.05109179438125888
5512,2012-06-01,22.450000762939453,23.40999984741211,22.40999984741211,22.790000915527344,3137200.0,-0.04812373820613958,-3.7618822717323184,1.478252216242238,29.50703892388981,29.191848383071843,1.0996347751282158,2.115090825404792,3.794750330808448,2.577773885601424,26.656630528443227,1.1749992370605469,-1.757873499100473,-1.8647492408752449,-3.930190361215878,0.20069187946538847,-2.8974698010455597,-0.83202868070493,2.2699985504150355,1.7316417651648728,-31.652042631894126,1.032720560170316,6,1.1149988174438477,2.659998893737793,4.399999618530273,3.5074996948242188,-0.01500129699706676,4,0.02472153135706523,5.34779868476718,23.584999084472656,1.1666623618912138,23.59499931335449,2.4343446798344996,24.71999931335449,0.02472153135706523
5513,2012-06-04,22.649999618530273,22.690000534057614,22.229999542236328,22.38999938964844,2129600.0,0.008908634690159012,1.705871793289575,-0.7647062123438956,33.30912928257369,31.046029260586863,0.9817095267696416,1.7570888088714725,3.5283101077656838,2.4201970643377066,28.105142011529903,0.4600009918212855,-1.702848071657801,-1.5072504043579116,-3.5762205032581953,0.5617196945423721,-2.541735453808055,-0.47276535490776794,2.0237997055053683,16.867474493997236,-15.703222888308957,1.034485049450142,6,0.8249998092651367,2.369999885559082,4.200000762939453,3.3075008392333984,-0.47500038146972656,0,0.03576156642756456,-3.7618822717323184,22.450000762939453,5.34779868476718,23.584999084472656,1.1666623618912138,23.59499931335449,0.03576156642756456
5514,2012-06-05,23.334999084472656,23.440000534057614,22.57500076293945,22.67499923706055,2074000.0,0.03024280253770839,-1.011634870011472,2.5384587169423973,41.103437280819215,33.41209110071767,0.3412143520114803,0.9486385688675547,2.783136764356847,1.7815545226454468,29.22630505180327,0.8649997711181641,-1.496693785778639,-0.713000869750978,-2.708433725633263,1.2824319861313072,-1.7107172976921206,0.2847155581901646,1.241048248291012,50.68804530039862,15.172882616042799,0.9977164279411421,6,0.1400003433227539,1.635000228881836,3.5150012969970703,2.6225013732910156,-1.529998779296875,1,0.013070508555482974,1.705871793289575,22.649999618530273,-3.7618822717323184,22.450000762939453,5.34779868476718,23.584999084472656,0.013070508555482974
5515,2012-06-06,24.06999969482422,24.1200008392334,23.584999084472656,23.65999984741211,1775200.0,0.031497777552545125,1.0980373090789415,0.6212120336387051,49.83232976808627,36.0160839968611,-0.36911168213749335,0.08322754536884958,1.9820448501155141,1.0919871234003438,29.495950723998522,0.7850017547607422,-1.2152916152915978,0.10749979019164968,-1.7144584173690198,1.9294579977523192,-0.8034793135886851,1.0184788939719844,0.41220572631835495,97.354438619242,55.43379552981536,0.9109791037803349,6,-0.5950002670288086,0.8999996185302734,2.780000686645508,1.8875007629394531,-1.9750003814697301,2,-0.0027004792223406238,-1.011634870011472,23.334999084472656,1.705871793289575,22.649999618530273,-3.7618822717323184,22.450000762939453,-0.0027004792223406238
5516,2012-06-07,23.739999771118164,24.61000061035156,23.67499923706055,24.32500076293945,1844800.0,-0.013710009467802986,-1.6153809217669262,-1.426832218386839,52.5459746826974,38.50518739426356,-0.08750578056394076,0.2778303915843452,2.231568379877814,1.4711518767496052,29.622783680288883,0.9350013732910085,-1.000805776967276,-0.12750015258789205,-1.7705254419873029,1.5155251368115188,-0.9490127972875975,0.6940124921118134,-1.510000228881836,63.44535929463404,16.454718114312698,0.8215126446997056,6,-0.2650003433227539,1.0749998092651367,3.1100006103515625,2.217500686645508,-2.239999771118164,3,-0.017481003040429544,1.0980373090789415,24.06999969482422,-1.011634870011472,23.334999084472656,1.705871793289575,22.649999618530273,-0.017481003040429544
5517,2012-06-08,23.79999923706055,23.85000038146973,23.434999465942386,23.59000015258789,1277200.0,0.002527357477710712,1.6774134006029042,-0.35897218536137687,57.765876096689674,41.40028982139126,-0.17710354691321584,0.09885414503492385,2.1078613021274073,1.4634805093527028,30.022120382242683,0.41500091552734375,-0.817766735241424,0.011249351501469107,-1.470623288465088,1.4931219914680263,-0.7296869684818112,0.7521856714847495,-1.5223996734619192,65.96634412721232,12.568539700349461,0.7409363199832786,6,-0.32499980926514027,1.0150003433227504,3.00875091552734,2.1575012207031214,-2.829999923706062,4,-0.03319323670181262,-1.6153809217669262,23.739999771118164,1.0980373090789415,24.06999969482422,-1.011634870011472,23.334999084472656,-0.03319323670181262
5518,2012-06-11,22.85000038146973,24.1299991607666,22.80500030517578,24.1299991607666,2909200.0,-0.03991591958169116,1.0703126862646926,-6.095258855585711,46.924172594733086,42.18022579571718,0.6920385585414834,0.8971667368640759,2.9798657052110364,2.453309962744438,30.433310529206565,1.3249988555908203,-0.7313706693644164,-0.8132494926452587,-2.153175862103442,0.5266768768129246,-1.4832126773743504,-0.14328630791616703,-0.5257527969360396,13.513495781338511,-41.63076954936525,0.6699631847290918,6,0.5699996948242152,1.5074996948242152,3.9587497711181605,3.1075000762939418,-1.4799995422363317,0,-0.0181619653653875,1.6774134006029042,23.79999923706055,-1.6153809217669262,23.739999771118164,1.0980373090789415,24.06999969482422,-0.0181619653653875
5519,2012-06-12,23.170000076293945,23.22500038146973,22.71500015258789,23.01499938964844,1850200.0,0.014004362778204493,2.8490394927196454,-0.12109440192642151,46.42598337341294,43.60526422426307,0.14421526100726467,0.46059117001128413,2.58446551626691,2.1680611121824462,30.119653551307614,0.5100002288818395,-0.6716365667582309,-0.40424976348877095,-1.614496376016593,0.805996849039051,-1.0093730697526802,0.20087354277513825,-0.8000374312438971,24.01054426356235,-31.48829352680885,0.6051233062639109,6,0.25,0.9524993896484375,3.338749885559082,2.7875003814697266,-1.4650001525878942,1,-0.04294349745175097,1.0703126862646926,22.85000038146973,1.6774134006029042,23.79999923706055,-1.6153809217669262,23.739999771118164,-0.04294349745175097
5520,2012-06-13,22.6299991607666,23.2450008392334,22.5,23.145000457763672,2000600.0,-0.02330603857355351,1.0839124276076582,-3.322574293976573,40.47618029958749,44.21001358916551,0.5955656891266514,0.8890503986865923,3.0410752609662737,2.7423408343001014,29.861198730642208,0.7450008392333984,-0.6385329471825969,-0.8445006370544448,-2.0184137628718304,0.3294124887629408,-1.4314571999631376,-0.257544074145752,-0.21523575641052162,6.161095884467146,-43.789481329881525,0.5869565629086926,6,0.7900009155273438,1.4925003051757812,3.878750801086426,3.3275012969970703,-1.4849987030029297,2,-0.03645598259769767,2.8490394927196454,23.170000076293945,1.0703126862646926,22.85000038146973,1.6774134006029042,23.79999923706055,-0.03645598259769767
5521,2012-06-14,22.71999931335449,23.170000076293945,22.51499938964844,22.76499938964844,1409800.0,0.003977028542887506,-1.8791243801116198,0.0873785688625332,41.91278449955278,45.588429764239166,0.4134393170001722,0.7280863362871308,2.861207566255981,2.688688388350183,29.09051449963023,0.6550006866455043,-0.7174700933260638,-0.6857504844665563,-1.8676813053447106,0.496180336411598,-1.2767158949056316,-0.09478507402748093,-0.2613311648784986,13.49689733895453,-31.89128891876701,0.590965410439077,6,0.7000007629394567,1.4025001525878942,3.6387510299682653,3.2375011444091832,-2.0499992370605433,3,-0.02750880364827446,1.0839124276076582,22.6299991607666,2.8490394927196454,23.170000076293945,1.0703126862646926,22.85000038146973,-0.02750880364827446
5522,2012-06-15,23.40999984741211,23.5,22.63999938964844,22.88999938964844,2325400.0,0.030369742733753036,1.45714192293229,-11.555546136564027,47.29381269090396,47.142283476275864,-0.1408796384615556,0.04263451228358406,2.0989489297580697,2.0334292087007952,27.470289858355162,0.860000610351559,-0.6411398904961203,0.0027500152587904836,-1.179119349320807,1.184619379838388,-0.5881846670310082,0.5936846975485892,-0.9099998474121094,55.828240241800444,13.317291388492677,0.5909346822897988,6,0.14500045776367188,0.7124996185302734,2.9487504959106445,2.5475006103515625,-3.2950000762939453,4,-0.08158905851608766,-1.8791243801116198,22.71999931335449,1.0839124276076582,22.6299991607666,2.8490394927196454,23.170000076293945,-0.08158905851608766
5523,2012-06-18,23.7450008392334,23.790000915527344,23.040000915527344,23.18000030517578,1100000.0,0.014310166339378316,1.2900739351618624,1.086538532076448,43.2338740974837,47.37899867812749,-0.33997178112334225,-0.2284718778598318,1.7074715375192575,1.7373863275959742,25.336201289342686,0.75,-0.5705992812712495,0.28975095748901225,-0.8633385108966607,1.4428404258746852,-0.2867937767038242,0.8662956916818487,-1.2300014495849574,96.51162446845632,58.7415438177879,0.5765447341928367,6,-0.1900005340576172,0.20999908447265625,2.588749408721924,2.2124996185302734,-2.9650001525878906,0,-0.11686676891136716,1.45714192293229,23.40999984741211,-1.8791243801116198,22.71999931335449,1.0839124276076582,22.6299991607666,-0.11686676891136716
5524,2012-06-19,24.795000076293945,24.88999938964844,23.809999465942386,23.84000015258789,2537200.0,0.0442198020614788,-1.1280759480826152,1.6902637539961447,58.41515585692689,48.33264602133199,-1.2975406989853653,-1.2217936600377186,0.6208979778843364,0.7266192277704135,23.039395928908746,1.1449985504150426,-0.30987638262487494,1.2640002250671394,-0.030939718743738354,2.558940168878017,0.6165302531616987,1.91147019697258,-2.2381006622314423,96.0251323173572,54.3602276470311,0.6474699719054393,6,-1.1000003814697266,-1.0850000381469727,1.538750171661377,1.1625003814697266,-3.1849994659423864,1,-0.13813265684702003,1.2900739351618624,23.7450008392334,1.45714192293229,23.40999984741211,-1.8791243801116198,22.71999931335449,-0.13813265684702003
5525,2012-06-20,24.63500022888184,24.854999542236328,24.420000076293945,24.809999465942386,1251800.0,-0.006452907720096324,2.283022398802414,-0.18324528904822296,57.21154942013173,48.851043214380255,-1.1722408225113021,-1.0386500097915565,0.7679841301271004,0.9179742092672036,21.023496863870683,0.4349994659423828,-0.08726674553834357,1.0555004119873068,-0.33006012752454694,2.4410609514991606,0.3627201422313817,1.748280681743232,-1.9847768157959003,89.26319323087993,44.28793406483071,0.6927802697559263,6,-0.9400005340576207,-0.9700002670288121,1.4037494659423793,1.3225002288818324,-2.4250011444091832,2,-0.11893648378134314,-1.1280759480826152,24.795000076293945,1.2900739351618624,23.7450008392334,1.45714192293229,23.40999984741211,-0.11893648378134314
5526,2012-06-21,23.565000534057614,24.665000915527344,23.524999618530273,24.584999084472656,1030000.0,-0.043434125629508546,-1.0727289121007357,5.828588555858331,57.72695802007908,48.846718983645744,-0.14491462743352201,-0.0022374361718888736,1.783195046692665,2.0124673452678365,19.364753370554673,1.1400012969970703,0.006998521972402472,0.00675067901611115,-1.365271596413681,1.3787729544459033,-0.6792604586987849,0.6927618167310072,-0.8251860819091732,41.111161973741005,-8.948540930335923,0.6860111377148963,6,0.12999916076660512,0.08749961853027699,2.473749160766605,2.3924999237060582,-1.6050014495849574,3,-0.10269467521532227,2.283022398802414,24.63500022888184,-1.1280759480826152,24.795000076293945,1.2900739351618624,23.7450008392334,-0.10269467521532227
5527,2012-06-22,23.23500061035156,23.72500038146973,23.10000038146973,23.6299991607666,2355200.0,-0.014003815668457875,1.1367485140637934,0.3872540311496675,53.982308008917386,49.630956251888435,0.1078539114831294,0.2927606573384658,2.0431258133609234,2.363374367698288,18.129361412666547,0.625,-0.04060119743485657,-0.2914992332458546,-1.6625345296415013,1.0795360631497921,-0.9770168814436779,0.39401841495196877,-0.4091787607031172,10.540532738377323,-41.911828100612695,0.6855176481978232,6,0.4599990844726598,0.32499885559082387,2.3899998664855993,2.722499847412113,-1.1050014495849574,4,-0.1103938225383504,-1.0727289121007357,23.565000534057614,2.283022398802414,24.63500022888184,-1.1280759480826152,24.795000076293945,-0.1103938225383504
5528,2012-06-25,22.6299991607666,22.98500061035156,22.475000381469727,22.834999084472656,2234600.0,-0.026038365986331025,1.019790986036794,0.5189890532272894,45.147971109121066,49.48895488918934,0.7580873180525529,0.8466602644126624,2.5819948689778585,2.979909611973973,17.030556404131215,0.7600002288818324,-0.10844958640669944,-0.8365006446838379,-2.2557929485385024,0.5827916591708266,-1.546146796611172,-0.12685449275650384,2.2600002288818395,6.418171550876463,-44.3465193739852,0.7096461519273329,6,1.0525007247924805,0.9300003051757812,2.465000629425049,2.955000877380371,-0.3299999237060547,0,-0.1111356377780458,1.1367485140637934,23.23500061035156,-1.0727289121007357,23.565000534057614,2.283022398802414,24.63500022888184,-0.1111356377780458
5529,2012-06-26,22.9950008392334,23.104999542236328,22.53000068664551,22.71999931335449,1463400.0,0.016129107026198852,1.323232712448256,-1.3414713571953765,42.20450698443443,49.68099118750567,0.4086224802521343,0.3644873250647507,2.1469687073176154,2.6242903287059214,16.955368567956715,0.5749988555908168,-0.22010804203970125,-0.3852490425109849,-1.6887362544081306,0.9182381693861608,-1.036992648459556,0.26649456343758615,1.846698570251469,21.848766433857854,-22.07159344948947,0.6517436059485723,6,0.6874990463256836,0.5649986267089844,1.8874993324279785,2.377499580383301,-1.220001220703125,1,-0.09632529122628786,1.019790986036794,22.6299991607666,1.1367485140637934,23.23500061035156,-1.0727289121007357,23.565000534057614,-0.09632529122628786
5530,2012-06-27,22.684999465942386,23.15999984741211,22.51499938964844,23.01000022888184,1235200.0,-0.01348125079265472,1.0640014648437621,-1.181814398668316,42.32727476513965,49.72704566145976,0.8127113948862075,0.6353952994988923,2.3459542650857585,2.9204908717395064,16.33998644078072,0.6450004577636683,-0.18117809269890017,-0.6497504234313922,-1.9848219307757944,0.6853210839130099,-1.3172861771035933,0.01778533024080886,2.109365962982178,9.58899695259777,-30.54541273962898,0.6675357536722007,6,0.9975004196166957,0.8749999999999964,2.1425004005432093,2.6325006484985316,-0.04500007629394531,2,-0.0473880926118051,1.323232712448256,22.9950008392334,1.019790986036794,22.6299991607666,1.1367485140637934,23.23500061035156,-0.0473880926118051
5531,2012-06-28,22.3799991607666,22.70000076293945,22.1200008392334,22.5049991607666,1753600.0,-0.013445021483632358,1.2524128735972915,0.3846144817305774,40.02809586992316,48.9197437924619,1.1894993146446922,0.8911827241982593,2.5387802322357906,3.207940457559438,15.551392123782207,0.5799999237060511,-0.1681433726441206,-0.894500732421875,-2.289438853630518,0.5004373887867679,-1.5919697930261947,-0.19703167181755532,2.3679789672088667,16.1992769898821,-19.813810863981338,0.6974690606043211,6,1.1250009536743164,1.1250009536743164,2.447500705718994,2.9375009536743164,0.6700000762939489,3,-0.007596071611654209,1.0640014648437621,22.684999465942386,1.323232712448256,22.9950008392334,1.019790986036794,22.6299991607666,-0.007596071611654209
5532,2012-06-29,23.0049991607666,23.26000022888184,22.81999969482422,22.979999542236328,1754400.0,0.027926721333200843,-1.5507328103317894,-0.1999969482421875,51.14053456241892,49.798261621899144,0.5598864436915889,0.32664074239679763,1.8112301702822862,2.5687660820007565,13.882566304428293,0.8800010681152379,-0.04168782682727823,-0.297250652313231,-1.644390264303663,1.049888959677201,-0.9708204583084488,0.37631915368198676,1.637859875659185,77.63147327702724,37.170693042222645,0.6735698059952163,6,0.5000009536743164,0.5000009536743164,1.73875093460083,2.3125009536743164,0.1750011444091797,4,-0.04542491260230597,1.2524128735972915,22.3799991607666,1.0640014648437621,22.684999465942386,1.323232712448256,22.9950008392334,-0.04542491260230597
5533,2012-07-02,23.459999084472656,23.459999084472656,23.01000022888184,23.15500068664551,943600.0,0.019778306468362095,1.9508276685823402,12.20012207217503,52.092343116582946,49.09572687297204,0.06728306375680049,-0.06805379298494074,1.2686197971852735,2.102093684035399,11.893538803662652,0.4549999237060547,0.08578554428940777,0.11724929809570384,-1.195592452660744,1.4300910488521517,-0.5391715772825201,0.7736701734739277,1.0819456240654333,100.0,55.084829324856365,0.6564208753782237,7,0.02750110626220703,0.04500102996826172,1.1612510681152344,1.8575010299682617,0.010000228881832385,0,-0.056692241074567384,-1.5507328103317894,23.0049991607666,1.2524128735972915,22.3799991607666,1.0640014648437621,22.684999465942386,-0.056692241074567384
5534,2012-07-03,23.63999938964844,23.75,23.40500068664551,23.479999542236328,395600.0,0.0076726475788706505,-1.225819551092763,0.5245924193437613,57.686448981369274,49.14849349088732,-0.32830890549160685,-0.2361396599457244,1.030147278353592,1.9072774563507089,10.837775144915481,0.34499931335448863,0.12720522958245084,0.28199958801269887,-1.037531823310129,1.6015309993355267,-0.37776611764871504,0.9417652936741128,0.8050675641174614,93.25149282286594,41.63997064177937,0.6597657056614133,7,-0.24749851226806996,-0.13499927520752308,0.917500495910641,1.677500724792477,-0.2099990844726598,1,-0.05668359505857934,1.9508276685823402,23.459999084472656,-1.5507328103317894,23.0049991607666,1.2524128735972915,22.3799991607666,-0.05668359505857934
5535,2012-07-05,24.0049991607666,24.274999618530273,23.53000068664551,23.559999465942386,1394600.0,0.015439923034769043,-1.950506866492451,2.7812507450586863,59.38640542093442,49.3328765354268,-0.8851559184153821,-0.6390217700026497,0.6080991194823433,1.5312700533183516,10.686252279618575,0.7449989318847621,0.18903428020169244,0.6502493858337388,-0.662199350834527,1.9626981225020046,-0.005974982500394077,1.3064737541678717,0.3470651484180003,87.47096934079161,29.756047285191364,0.6562243683341328,7,-0.8074989318847656,-0.4999990463256836,0.5462508201599121,1.3125009536743164,-0.7899990081787109,3,-0.0928972972380272,-1.225819551092763,23.63999938964844,1.9508276685823402,23.459999084472656,-1.5507328103317894,23.0049991607666,-0.0928972972380272
5536,2012-07-06,23.32500076293945,23.82500076293945,22.899999618530273,23.739999771118164,1488600.0,-0.028327366032094292,2.1623917133178616,-0.9325826804053166,49.378207400007234,48.82130980110345,-0.2713131401717952,0.008739927229601818,1.1952138025368804,2.193879666193869,11.093255590946233,1.1049995422363281,0.013912818502440416,-0.008999061584475498,-1.308864175690303,1.290866052521352,-0.6589316186373892,0.6409334954684383,0.9499988555908239,34.70797900998745,-22.285344030199248,0.649932557052913,7,-0.12750053405761363,0.1799993515014684,1.1374988555908239,1.9924993515014684,-0.27500152587889914,4,-0.029367689212657644,-1.950506866492451,24.0049991607666,-1.225819551092763,23.63999938964844,1.9508276685823402,23.459999084472656,-0.029367689212657644
5537,2012-07-09,23.01000022888184,23.3700008392334,22.815000534057614,23.2450008392334,820600.0,-0.013504845605754823,1.2886581720937695,0.5662678843086745,44.60748094611178,48.76125533854687,0.009403548666831796,0.2756540574297439,1.409015033328675,2.488684792473041,11.298524621399855,0.5550003051757848,-0.16461836989837053,-0.28449964523315074,-1.5727011340069161,1.0037018435406146,-0.9286003896200334,0.35960109915373195,1.264999389648434,13.356151856400528,-37.04226054552741,0.644100744386882,7,0.18749999999999645,0.4949998855590785,1.452499389648434,2.3074998855590785,-0.32999992370605824,0,0.001738331498515322,2.1623917133178616,23.32500076293945,-1.950506866492451,24.0049991607666,-1.225819551092763,23.63999938964844,0.001738331498515322
5538,2012-07-10,22.434999465942386,23.30500030517578,22.28499984741211,23.165000915527344,1040200.0,-0.02498916806692253,1.0198024289418373,3.1063810791507365,31.388019451333776,47.55942339042457,0.6189208526691736,0.8621739770604222,1.8561563674431234,3.0473662450722863,11.07787319695664,1.0200004577636719,-0.29458466043958254,-0.8387503623962367,-2.169757062855272,0.49225633806279845,-1.5042537126257542,-0.17324701216671912,1.7538002014160128,7.537670139830895,-35.55714960462825,0.6655033502295169,7,0.7625007629394496,1.0700006484985316,1.902500152587887,2.7575006484985316,0.6800003051757777,1,0.03320708076522805,1.2886581720937695,23.01000022888184,2.1623917133178616,23.32500076293945,-1.950506866492451,24.0049991607666,0.03320708076522805
5539,2012-07-11,22.174999237060547,22.53499984741211,21.94499969482422,22.45499992370605,1133000.0,-0.011589045467843007,1.6818156202993666,0.3835618227945969,30.900626314818325,46.289795784833316,0.8385545132352021,1.1002179337749034,2.001982522637249,3.2815456988857363,10.874100852886459,0.5900001525878906,-0.3818651733656431,-1.049000549316407,-2.4678204437838076,0.3698193451509937,-1.7584104965501055,-0.3395906020827084,1.931048477172851,9.871225311908814,-26.25241718313209,0.7094099472336999,7,0.9350004196166992,1.2425003051757812,2.072500228881836,2.9275007247924805,1.6450004577636719,2,0.05839910353320965,1.0198024289418373,22.434999465942386,1.2886581720937695,23.01000022888184,2.1623917133178616,23.32500076293945,0.05839910353320965
5540,2012-07-12,21.80500030517578,22.024999618530273,21.40999984741211,21.899999618530273,1771600.0,-0.016685409001791274,2.5652231602341895,0.3392824299562035,34.668997130671585,45.694340369360916,1.196413958180191,1.4811819601600078,2.2542165192201438,3.6242682432058935,10.621310689332462,0.7649993896484375,-0.3561406421664266,-1.3777495384216323,-2.912517041492112,0.15701796464884765,-2.1451332899568705,-0.6103657868863941,2.1713845278930677,16.356120414862016,-18.34611978159177,0.7673837515352394,7,1.0374994277954102,1.3449993133544922,2.41749906539917,3.297499656677246,2.174999237060547,3,0.07452419065613491,1.6818156202993666,22.174999237060547,1.0198024289418373,22.434999465942386,1.2886581720937695,23.01000022888184,0.07452419065613491
5541,2012-07-13,22.09499931335449,22.155000686645508,21.799999237060547,21.915000915527344,1042200.0,0.01329965623113849,1.366667302447119,-1.8947336719737815,39.99999330755177,44.45650245215346,0.9630067025878724,1.2036716052223468,1.842075106689208,3.314389943044869,10.293927514214655,0.35500144958496094,-0.3282243417692996,-1.056500530242925,-2.6550663699280683,0.5420653094422185,-1.8557834500854966,-0.2572176104003532,1.6760747208618199,34.94893465874515,-2.693537396073971,0.7992829198425724,7,0.7475004196167028,1.0550003051757848,2.1275000572204625,3.0075006484985387,1.5600013732910227,4,0.0506902409612866,2.5652231602341895,21.80500030517578,1.6818156202993666,22.174999237060547,1.0198024289418373,22.434999465942386,0.0506902409612866
5542,2012-07-16,21.5,22.06999969482422,21.48500061035156,22.0,1282800.0,-0.026929139255273182,-1.2075487994472114,-2.7778025028875946,40.07030707639684,43.120720669910554,1.4774397579331158,1.737314757979206,2.322585818730971,3.8841716801763226,10.511592548970237,0.6099987030029297,-0.29350141427049437,-1.555999851226808,-3.310178924103532,0.19817922164991586,-2.43308938766517,-0.6789103147884461,2.082188099271974,4.749347274253517,-35.32085119726657,0.8770895364383627,7,1.3424997329711914,1.6499996185302734,2.6449995040893555,3.6024999618530273,2.1550006866455114,0,0.07209298777025808,1.366667302447119,22.09499931335449,2.5652231602341895,21.80500030517578,1.6818156202993666,22.174999237060547,0.07209298777025808
5543,2012-07-17,20.96999931335449,21.76499938964844,20.8700008392334,21.46999931335449,3961200.0,-0.024651194727698167,-1.557149863760254,1.0,32.70707357642715,40.34523451380587,1.807128475018576,2.1594773317754345,2.755691503195667,4.382662934660868,11.311698392087994,0.8949985504150426,-0.22550043669956565,-1.9472504615783741,-3.899743025228151,0.005242102071402854,-2.9234967434032626,-0.9710041797534856,2.4384137257686973,6.005917939283059,-34.8667962770439,0.9762462818248888,7,1.6025009155273473,1.9100008010864293,3.175000190734867,4.132500648498539,2.7000007629394567,1,0.08154511434496325,-1.2075487994472114,21.5,1.366667302447119,22.09499931335449,2.5652231602341895,21.80500030517578,0.08154511434496325
5544,2012-07-18,21.3700008392334,21.68000030517578,20.700000762939453,20.95499992370605,2027600.0,0.019074942249720284,-1.1189196768433252,-0.8300018310546946,38.940296936820374,38.07344468223764,1.1748088378383343,1.5702338701554446,2.270471841325026,3.9573893606674844,12.128795336601481,0.9799995422363281,-0.29506819570758935,-1.3759989738464355,-3.2335344853766195,0.4815365376837484,-2.3047667296115257,-0.44723121808134536,1.7845709799008098,46.0481176237712,1.1679000100799115,0.9287677557650913,7,0.8924999237060547,1.4249992370605469,2.518749237060547,3.732499122619629,2.184999465942383,2,0.08165647465399739,-1.557149863760254,20.96999931335449,-1.2075487994472114,21.5,1.366667302447119,22.09499931335449,0.08165647465399739
5545,2012-07-19,21.70499992370605,21.84499931335449,21.38999938964844,21.38999938964844,1558800.0,0.015676138105601867,-1.8888835066091232,0.7590357569629326,44.35146937707091,37.51491823524472,0.5355652158773694,1.0587545332036719,1.844008459267723,3.5980113193359315,12.90415316782649,0.4749984741210902,-0.40890231647689035,-0.8944998741149952,-2.578836035598769,0.7898362873687788,-1.7366679548568804,-0.05233179337311,1.1550233686847875,69.07211089102657,19.7144717334007,0.842168080741887,7,0.33000087738037465,1.0900001525878942,2.066249847412113,3.397500038146976,1.6000003814697301,3,0.09744297528461088,-1.1189196768433252,21.3700008392334,-1.557149863760254,20.96999931335449,-1.2075487994472114,21.5,0.09744297528461088
5546,2012-07-20,21.145000457763672,21.575000762939453,21.100000381469727,21.549999237060547,1325600.0,-0.02580048228107812,1.0879053623528623,-1.2857082306495557,34.2639648789543,36.36563867222722,0.8423989076840535,1.50533725308971,2.3086639399910602,4.130686806627899,14.129725716744668,0.6049995422363246,-0.609950943709741,-1.3334993362426744,-3.0726008034728203,0.40560213098747155,-2.203050069857749,-0.4639486026275996,1.4558201310929988,32.48175487348839,-12.750048503603075,0.8695507336150734,7,0.8575000762939453,1.6499996185302734,2.626249313354492,3.9574995040893555,2.965000152587887,4,0.13407420303137174,-1.8888835066091232,21.70499992370605,-1.1189196768433252,21.3700008392334,-1.557149863760254,20.96999931335449,0.13407420303137174
5547,2012-07-23,20.670000076293945,20.90999984741211,20.3700008392334,20.674999237060547,1499000.0,-0.022463957019935865,1.273678208458984,0.012343644035867681,26.475550067593474,35.81980874070052,1.0622728456075983,1.8744241094163954,2.6893780332890778,4.5809920374607955,15.184730454870483,0.7749996185302734,-0.8899737206553873,-1.6802496910095215,-3.557294818197672,0.19679543617862905,-2.618772254603595,-0.741727127415448,1.70272213345266,20.338952366666543,-17.222925102314935,0.938522563594075,7,0.7825002670288086,1.9600000381469727,3.1012496948242188,4.432499885559082,3.8999996185302734,0,0.14441222057734815,1.0879053623528623,21.145000457763672,-1.8888835066091232,21.70499992370605,-1.1189196768433252,21.3700008392334,0.14441222057734815
5548,2012-07-24,20.114999771118164,20.75,20.01000022888184,20.75,2240800.0,-0.02685052264766563,1.3307071004406312,127.02136589088134,22.045991163573632,34.83596039056222,1.4008914959682066,2.351930940367801,3.142182468384597,5.105344293692816,15.801035190217213,0.7399997711181605,-1.0718466294569247,-2.1095000267028823,-4.228958208256561,0.009958154850796319,-3.16922911747972,-1.0497709359260448,1.9773414467565935,5.722048753310405,-23.771191747416992,1.059729090776839,7,0.9675006866455078,2.335000038146976,3.723750114440918,4.987500190734863,4.649999618530277,1,0.17598811612268617,1.273678208458984,20.670000076293945,1.0879053623528623,21.145000457763672,-1.8888835066091232,21.70499992370605,0.17598811612268617
5549,2012-07-25,20.780000686645508,20.96999931335449,20.030000686645508,20.315000534057614,2025000.0,0.03305995143396312,1.2248556505094659,-0.7322834409157729,25.58668661898821,33.82681477815296,0.5779811526511267,1.594215657587398,2.3938235367902685,4.422272549158556,16.478806518472062,0.9399986267089808,-1.1925503605610572,-1.3337491035461433,-3.514289051864427,0.8467908447721406,-2.4240190777052852,-0.24347912938700134,0.9791659729903834,41.96189874312415,18.98443219237552,1.0902699741591413,7,0.30249977111816406,1.6699991226196325,2.97499942779541,4.3224992752075195,3.3899993896484375,2,0.13907600068106474,1.3307071004406312,20.114999771118164,1.273678208458984,20.670000076293945,1.0879053623528623,21.145000457763672,0.13907600068106474
5550,2012-07-26,21.61000061035156,21.63999938964844,21.020000457763672,21.145000457763672,2696000.0,0.039942247174200585,1.3619109900090642,0.9999999999999847,37.30570035967138,33.527448895055144,-0.31579789174057993,0.7162739084938856,1.4988689558845287,3.580281792707332,16.920047362148082,0.8599987030029332,-1.1601564753745173,-0.449999237060549,-2.6242378639523487,1.7242393898312507,-1.5371185505064489,0.6371200763853508,-1.6000003814697195,98.1595831446457,73.49895631780375,1.0871193134459007,7,-0.5700006484985316,0.8224992752075231,2.0924992561340368,3.4924993515014684,2.904998779296882,3,0.09000461082321931,1.2248556505094659,20.780000686645508,1.3307071004406312,20.114999771118164,1.273678208458984,20.670000076293945,0.09000461082321931
5551,2012-07-27,22.209999084472656,22.375,21.584999084472656,21.825000762939453,1500600.0,0.02776485225241898,1.2097922991148837,0.8279531079518017,44.318172889798824,33.999433985433136,-1.003273025468662,0.10844655280607185,0.8566347552507736,2.9799626390402025,16.677869827316723,0.7900009155273438,-1.0903761080207275,0.15849924087524414,-2.0117976023165376,2.328796084067026,-0.9266491807206485,1.2436476624711368,-2.1799983978271484,93.02321642723322,64.16773083355628,1.0851484215958915,7,-1.0174989700317383,0.1275014877319336,1.4700007438659668,2.892500877380371,2.1500015258789027,4,0.04930217315806451,1.3619109900090642,21.61000061035156,1.2248556505094659,20.780000686645508,1.3307071004406312,20.114999771118164,0.04930217315806451
5552,2012-07-30,21.959999084472656,22.46500015258789,21.790000915527344,22.165000915527344,822600.0,-0.011256191368993695,-1.477069742699555,-0.532474609858806,46.46313845423197,35.527885638522555,-0.7612094640650753,0.2910668043058493,1.083673316214064,3.2240335037657033,17.103500617601348,0.6749992370605469,-1.0423461561618161,-0.03925075531005717,-2.1627040016224512,2.084202491002337,-1.1009773784662542,1.0224758678461399,-1.8361984252929702,79.42969108720426,45.8998690726666,1.0617266231561975,7,-0.722498893737793,0.18250083923339844,1.7137508392333984,3.142500877380371,2.2750015258789027,0,0.09790535589772009,1.2097922991148837,22.209999084472656,1.3619109900090642,21.61000061035156,1.2248556505094659,20.780000686645508,0.09790535589772009
5553,2012-07-31,22.1299991607666,22.21500015258789,21.799999237060547,21.84499931335449,1765600.0,0.007741351702247989,-1.2133382161458333,-1.3902307406029202,49.66037668490908,36.71900561053241,-0.8374233736473187,0.017199426221644387,0.9113953424083547,3.036817781568189,17.795942613566485,0.41500091552734375,-1.0520966940749368,0.19724931716918803,-1.8139230072686416,2.2084216416070177,-0.8083368450497268,1.2028354793881029,-1.8657265319824248,86.24225604535653,47.665907809357016,1.0055861622189148,7,-0.8924989700317383,0.012500762939453125,1.4975004196166992,2.972500801086426,3.2300014495849574,1,0.11025759722501016,-1.477069742699555,21.959999084472656,1.2097922991148837,22.209999084472656,1.3619109900090642,21.61000061035156,0.11025759722501016
5554,2012-08-01,22.299999237060547,22.364999771118164,21.90999984741211,22.20499992370605,2365200.0,0.007681883540028744,3.0444369092527443,0.3333311025150329,53.85213222306334,37.774634815642685,-0.9628879579908798,-0.27229825393842333,0.7250880210306221,2.845945012277557,18.805738770261936,0.4549999237060547,-1.0144967292442466,0.4342494010925293,-1.4206592019807722,2.289158004165831,-0.49320490044412324,1.3617037026291818,-1.9036829568481473,88.5812491090238,45.24464812479127,0.9274543015366514,8,-1.0624990463256836,-0.1574993133544922,1.3212504386901855,2.8025007247924805,3.3200016021728516,2,0.1105381272162238,-1.2133382161458333,22.1299991607666,-1.477069742699555,21.959999084472656,1.2097922991148837,22.209999084472656,0.1105381272162238
5555,2012-08-02,21.774999618530273,23.40999984741211,21.600000381469727,22.649999618530273,4502200.0,-0.023542584596046634,-1.955104849809732,-9.210592888549458,47.59759983366547,39.256149810610594,-0.4770852822735172,0.08123432455917978,1.2149320259714855,3.3476055626483223,19.60422345489912,1.8099994659423828,-0.8889258253275685,0.020749759674071555,-1.5370125475597725,1.5785120669079156,-0.7581313939428505,0.7996309132909936,-1.2545623059753446,10.410983815239135,-32.58264913799353,0.7788811536169227,8,-0.06499958038330078,0.36750030517578125,1.846250057220459,3.327500343322754,3.559999465942383,3,0.10998854189304108,3.0444369092527443,22.299999237060547,-1.2133382161458333,22.1299991607666,-1.477069742699555,21.959999084472656,0.10998854189304108
5556,2012-08-03,22.63999938964844,22.665000915527344,22.19499969482422,22.34499931335449,1907200.0,0.03972444483452775,1.7246200540686971,-0.3371429443359456,58.22510345920919,42.78387796523456,-1.2378959108277776,-0.8829864707827291,0.31362589411910946,2.4459369945573464,20.498288666440953,0.8900012969970703,-0.8089261268866679,0.9199995994567907,-0.5178565284958978,2.357855727409479,0.2010715354804482,1.6389276634331331,-1.8883970743049368,57.45852569283689,9.22955613304223,0.7189280639763442,8,-0.9299993515014684,-0.49749946594238637,0.9812502861022914,2.4625005722045863,2.6350002288818324,4,0.08281802343410383,-1.955104849809732,21.774999618530273,3.0444369092527443,22.299999237060547,-1.2133382161458333,22.1299991607666,0.08281802343410383
5557,2012-08-06,23.04999923706055,23.15500068664551,22.584999084472656,22.63999938964844,1154800.0,0.018109534384509463,-1.1923119245864195,1.3898296317847918,65.27165996200432,47.58673005394908,-1.4246015025681658,-1.3595403891874511,-0.12479612238982796,2.0041543020572625,21.528161939249724,0.5700016021728551,-0.7789640050573254,1.327999496459963,-0.11750249706489768,2.773501489984824,0.6052484996975309,2.050750493222395,-2.085725119151558,80.11045764789088,25.444193032772873,0.7227509967624306,8,-1.3299989700317418,-0.9074993133544957,0.45500087738036754,1.997501373291012,2.6850013732910085,0,0.056833033260354604,1.7246200540686971,22.63999938964844,-1.955104849809732,21.774999618530273,3.0444369092527443,22.299999237060547,0.056833033260354604
5558,2012-08-07,23.18000030517578,23.315000534057614,22.899999618530273,22.93000030517578,1566400.0,0.005639959757838486,-1.6774134006029426,0.609756324491296,63.83791850487178,51.83686693015838,-1.2003387994113233,-1.508191909341658,-0.28100519303032456,1.8279542198178866,22.12307776625375,0.4150009155273402,-0.622566168155199,1.420750522613524,-0.13621391862204035,2.9777149638490883,0.6422683019957418,2.199232743231306,-2.0200681289065407,87.29283922100065,30.233699291161756,0.7784822206177816,8,-0.9650001525878906,-1.0375003814697266,0.3249998092651367,1.8675003051757812,2.844999313354492,1,0.04551338616420164,-1.1923119245864195,23.04999923706055,1.7246200540686971,22.63999938964844,-1.955104849809732,21.774999618530273,0.04551338616420164
5559,2012-08-08,23.46999931335449,23.48500061035156,22.96999931335449,23.03000068664551,1464400.0,0.012510742207106684,1.1914891890137336,1.759994506835909,63.58737243961531,54.75705271681881,-1.1942185024129905,-1.7878630020485708,-0.6230744722624451,1.4940912016220302,22.48174838423361,0.5150012969970703,-0.3484445001297196,1.645999526977537,-0.08207344156297935,3.374072495518053,0.7819630427072788,2.510036011247795,-2.130061723393819,99.2041753222508,41.86085603084436,0.8640364842702583,8,-0.9349994659423793,-1.327499389648434,0.02625083923340199,1.5775012969970739,3.2350006103515625,2,0.08052839166133485,-1.6774134006029426,23.18000030517578,-1.1923119245864195,23.04999923706055,1.7246200540686971,22.63999938964844,0.08052839166133485
5560,2012-08-09,23.43000030517578,23.68000030517578,23.38999938964844,23.5049991607666,1845200.0,-0.0017042611567503752,-2.741930720482498,-0.17045247652653667,69.12134251840314,57.51296045333039,-0.971015494333507,-1.707421416520745,-0.6004164420612881,1.4887499157001471,22.44482682569188,0.2900009155273402,0.038919390513481034,1.5247505187988288,-0.34644202596188123,3.395943063559539,0.5891542464184738,2.460346791179184,-1.875556413176021,83.16499008436,21.740092812159077,0.9355962723803553,8,-0.7899999618530273,-1.2875003814697266,0.01875019073486328,1.5349998474121094,2.3950004577636683,3,0.0934699319476251,1.1914891890137336,23.46999931335449,-1.6774134006029426,23.18000030517578,-1.1923119245864195,23.04999923706055,0.0934699319476251
5561,2012-08-10,23.21500015258789,23.40500068664551,23.07500076293945,23.3799991607666,1272200.0,-0.009176276132629724,2.069737320688733,2.200020345362529,72.26597425829483,60.379942209337386,-0.6687948418251679,-1.4800967321176266,-0.4052907348193884,1.659573346810852,22.425126348433373,0.3549995422363317,0.38184712787307973,1.2537503242492676,-0.7062812736569164,3.2137819221554516,0.27373452529617737,2.233766123202358,-1.4054894910070068,57.53427998104846,-8.71230895233355,0.9800157989530912,8,-0.5749998092651367,-1.297499656677246,0.13625001907348633,1.75,1.985000610351559,4,0.09132022045877264,-2.741930720482498,23.43000030517578,1.1914891890137336,23.46999931335449,-1.6774134006029426,23.18000030517578,0.09132022045877264
5562,2012-08-13,23.04999923706055,23.25,22.7549991607666,23.19499969482422,971000.0,-0.007107513006367472,2.8823432614777027,0.8787959355890059,77.55868635409075,63.479754394802015,-0.37204156170934866,-1.2574920949587636,-0.22590137136493382,1.7765146892241965,21.969396290146964,0.49500083923339844,0.5861383387441563,1.0112494468688986,-0.9940428849823242,3.0165417787201214,0.008603280943287217,2.01389561279451,-1.0160298182482776,31.891860683304607,-40.27525785983351,1.0026461659256105,8,-0.4099988937377965,-1.2049989700317418,0.3012509346008265,1.9150009155273402,2.135000228881836,0,0.09652930390957648,2.069737320688733,23.21500015258789,-2.741930720482498,23.43000030517578,1.1914891890137336,23.46999931335449,0.09652930390957648
5563,2012-08-14,22.68000030517578,23.32500076293945,22.61000061035156,23.26499938964844,996600.0,-0.016052014929782366,1.0283639590502986,4.03446370787416,68.8866878737676,65.15026057821359,0.0940723410608797,-0.7934987225081187,0.14803569983251208,2.0991676985911454,20.908004736661766,0.7150001525878906,0.6912277656159951,0.5557504653930678,-1.4029524791456751,2.5144534099318108,-0.42360100687630364,1.5351019376624393,-0.4485071799998863,6.542029419524435,-66.57711001092726,0.9793514722693712,8,-0.039999961853027344,-0.8350000381469727,0.6712498664855957,2.2849998474121094,2.0349998474121094,1,0.13470018801007688,2.8823432614777027,23.04999923706055,2.069737320688733,23.21500015258789,-2.741930720482498,23.43000030517578,0.13470018801007688
5564,2012-08-15,23.114999771118164,23.20000076293945,22.540000915527344,22.70499992370605,1481000.0,0.019179870374301133,1.2758543579490305,-0.7008555368624247,66.23517071297863,67.22110178702616,-0.23821214780696565,-1.150026730387843,-0.2999726578317983,1.6187114705059784,19.62176722693673,0.6599998474121058,0.8143671288376098,0.9034999847412095,-1.0691498295406738,2.876149799023093,-0.08282492239973394,1.889824891882153,-0.7096857843422839,50.43852310904686,-18.70709973200507,0.9863249071409418,8,-0.17749977111816406,-1.2699995040893555,0.2362504005432129,1.8500003814697266,1.5149993896484375,2,0.1258922723870457,1.0283639590502986,22.68000030517578,2.8823432614777027,23.04999923706055,2.069737320688733,23.21500015258789,0.1258922723870457
5565,2012-08-16,23.81999969482422,23.90500068664551,23.09499931335449,23.34499931335449,1511600.0,0.03049967253674568,1.5116229555219702,1.1585379469477746,66.98313645516282,68.19421656435435,-0.695792728732215,-1.7796979658109997,-1.0337524194018748,0.8653463102536065,18.79974788855211,0.8100013732910227,0.9263311736739936,1.5027499198913574,-0.5793021179578872,3.584801957740602,0.4617239009667351,2.5437759388159797,-1.279998779296875,93.77282006782592,26.505460365517266,1.041026018924623,8,-0.597498893737793,-1.8624992370605433,-0.5562500953674316,1.057499885559082,0.6900005340576207,3,0.12111671980872041,1.2758543579490305,23.114999771118164,1.0283639590502986,22.68000030517578,2.8823432614777027,23.04999923706055,0.12111671980872041
5566,2012-08-17,23.979999542236328,24.01499938964844,23.63999938964844,23.729999542236328,951400.0,0.006717038180603874,1.3437522351762587,0.5263153667928823,71.72044572093304,68.91074831534644,-0.7216091203794157,-1.8091741412018862,-1.2106277588807544,0.6528699692190685,17.732217753749264,0.375,1.0067703339572596,1.5209998130798326,-0.6104526497454614,3.6524522759051266,0.45527358166718557,2.5867260444924796,-1.4399986267089844,97.62712653428552,30.580537392952664,1.0657262314126479,8,-0.7024993896484375,-1.9674997329711879,-0.9837498664855957,0.5799999237060547,-0.25,4,0.07693916830371461,1.5116229555219702,23.81999969482422,1.2758543579490305,23.114999771118164,1.0283639590502986,22.68000030517578,0.07693916830371461
5567,2012-08-20,23.65500068664551,23.96999931335449,23.57500076293945,23.864999771118164,1823800.0,-0.013552913335898586,-1.1351334632395742,-0.8399963378906108,65.86891404500321,69.13641448647215,-0.3372289796208108,-1.3165822386251769,-0.9085631045921225,0.9317516465846296,16.01503479759642,0.40499877929687855,1.1829377153719598,1.0467509269714377,-0.9723193492373419,3.0658212031802172,0.037215788867047905,2.0562860650758275,-0.8790000152587929,75.59328302238136,10.521458290986331,1.0095351381043889,8,-0.37750053405762074,-1.642500877380371,-0.6587510108947789,0.9049987792968714,0.03499984741210227,0,0.06531388845683583,1.3437522351762587,23.979999542236328,1.5116229555219702,23.81999969482422,1.2758543579490305,23.114999771118164,0.06531388845683583
5568,2012-08-21,23.65500068664551,23.82999992370605,23.48500061035156,23.65500068664551,1064400.0,0.0,-1.029406814841325,-0.0,64.61707117440511,69.25082545700434,-0.2936442234896255,-1.0938589237655485,-0.9013441712927595,0.8842082572616192,13.907233565311335,0.3449993133544922,1.216007449776825,0.8697508811950705,-0.8233853790513841,2.562887141441525,0.0231827510718432,1.7163190113182978,-0.6807602203369179,75.59328302238136,12.937767823028118,0.8465681301232264,8,-0.37750053405762074,-1.642500877380371,-0.6587510108947789,0.74999904632568,0.4149990081787074,1,0.06467971823651819,-1.1351334632395742,23.65500068664551,1.3437522351762587,23.979999542236328,1.5116229555219702,23.81999969482422,0.06467971823651819
5569,2012-08-22,23.670000076293945,23.7450008392334,23.53000068664551,23.649999618530273,1105400.0,0.0006340895883762965,1.5293840457757912,100.0,72.96972376017608,69.6784233727569,-0.3098768737035442,-0.9288691939744069,-0.9191176195706277,0.8215095570708968,12.032161643986147,0.21500015258788707,1.164165576896135,0.7402503013610833,-0.7078721541724882,2.1883727568946547,0.016189073594297554,1.464311529127869,-0.5292381822509746,62.500077745182296,-6.484604648469002,0.7240612277667849,8,-0.3924999237060547,-1.657500267028805,-0.9437499046325684,0.4650001525878906,0.15999984741210582,2,0.04414871453002389,-1.029406814841325,23.65500068664551,-1.1351334632395742,23.65500068664551,1.3437522351762587,23.979999542236328,0.04414871453002389
5570,2012-08-23,23.55500030517578,23.709999084472656,23.38500022888184,23.625,1323000.0,-0.004858460952576804,1.7083479034872706,-3.499904634751097,63.55558444053871,68.71060228189509,-0.19588005584793322,-0.6963878545869449,-0.7908769026411129,0.8875771939679638,10.956294366466704,0.32499885559081676,1.1167928783356658,0.5280005455017083,-0.8034867706471793,1.8594878616505959,-0.13774311257273553,1.193744203576152,-0.27436041183593574,26.98417504034143,-41.66326331985036,0.6657436580744436,8,-0.2775001525878906,-1.542500495910641,-1.026249885559082,0.03750038146972656,0.125,3,0.045637819641828115,1.5293840457757912,23.670000076293945,-1.029406814841325,23.65500068664551,-1.1351334632395742,23.65500068664551,0.045637819641828115
5571,2012-08-24,23.30500030517578,23.584999084472656,23.28499984741211,23.559999465942386,1189400.0,-0.010613457727065567,-1.0338926066013643,3.6428610354223943,53.96580650979123,66.08917118808405,0.07624724841486241,-0.37960972001596005,-0.5331693968709139,1.0838204616090579,10.706712698961251,0.2999992370605469,1.0425187010775403,0.22325048446655416,-1.0558051345383532,1.5023061034714615,-0.41627732503589954,0.8627782939690078,0.7099990844726598,2.9197771324035267,-61.62242228686344,0.6395278095024539,8,-0.027500152587890625,-1.292500495910641,-0.8899998664855957,0.05249977111816406,0.6399993896484375,4,0.05170563861517907,1.7083479034872706,23.55500030517578,1.5293840457757912,23.670000076293945,-1.029406814841325,23.65500068664551,0.05170563861517907
5572,2012-08-27,24.11000061035156,24.229999542236328,23.2549991607666,23.375,2280800.0,0.0345419564314271,1.000003912516139,-2.88236482089558,61.95374502691376,65.31884420510029,-0.6286931831983225,-1.0701455197536127,-1.343193293100974,0.234867043100774,10.848604706609134,0.9750003814697266,0.9555597920006775,0.9207507133483865,-0.322231287410645,2.163732714107418,0.29925971296887255,1.5422417137279005,-0.8250007629394496,87.69242205793998,24.95283467875501,0.6214910003795158,8,-0.725000381469723,-1.990000724792477,-1.7112503051757777,-0.7525005340576136,-0.0550003051757777,0,-0.015761138884089365,-1.0338926066013643,23.30500030517578,1.7083479034872706,23.55500030517578,1.5293840457757912,23.670000076293945,-0.015761138884089365
5573,2012-08-28,24.56999969482422,24.69499969482422,23.70000076293945,24.084999084472656,1922600.0,0.019079181784639188,1.707477838443822,0.6598642280304792,63.54681723775228,65.02013826340847,-0.8855242820738312,-1.410278959045499,-1.8137740501841364,-0.2602301218182532,11.182450975092967,0.9949989318847692,0.8792711747188839,1.2587497711181648,-0.02479367609161187,2.5422932183279414,0.6169780475132747,1.9005214947230549,-1.3150005340576172,91.31944766382993,31.821242217437522,0.641771723604889,8,-0.6750001907348633,-2.2174997329711914,-2.528749465942383,-1.3774995803833008,-0.25,1,-0.035816002104061107,1.000003912516139,24.11000061035156,-1.0338926066013643,23.30500030517578,1.7083479034872706,23.55500030517578,-0.035816002104061107
5574,2012-08-29,24.76499938964844,24.920000076293945,24.51499938964844,24.54999923706055,1504600.0,0.007936495614417893,-1.8421116033783262,0.4432987258140632,65.83630183105633,64.89271219406331,-0.9184417601947068,-1.4873980036148033,-2.051157467852928,-0.4851593462134538,11.81256423503567,0.40500068664550426,0.7980510529673737,1.3304994583129925,-0.01603576256284356,2.6770346791888286,0.6572318478750745,2.0037670687509106,-1.5100002288818395,90.69065456961553,32.7739441055556,0.6732676104379183,8,-0.6774997711181676,-2.2899990081787145,-2.9987492561340368,-1.7524995803833008,-0.4349994659423899,2,-0.028063788086129637,1.707477838443822,24.56999969482422,1.000003912516139,24.11000061035156,-1.0338926066013643,23.30500030517578,-0.028063788086129637
5575,2012-08-30,24.170000076293945,24.55500030517578,24.04999923706055,24.524999618530273,1212400.0,-0.02402581578916574,1.4337347182645293,-1.6511594897180675,60.3917394912044,63.63396705742678,-0.3001363325678632,-0.7418041432264566,-1.5011716194424984,0.08915992983008536,12.497213908659779,0.7150001525878906,0.799906707971509,0.6157501220703132,-0.5186603712957165,1.750160615436343,0.048544875387300124,1.1829553687533263,-0.8151008605957024,54.954979723692354,-2.885761266112098,0.5672052466830142,8,-0.08250045776367188,-1.1999998092651367,-2.403749942779541,-1.3249998092651367,0.10000038146972656,3,-0.014067031506605931,-1.8421116033783262,24.76499938964844,1.707477838443822,24.56999969482422,1.000003912516139,24.11000061035156,-0.014067031506605931
5576,2012-08-31,24.51499938964844,24.57500076293945,24.045000076293945,24.26000022888184,1698000.0,0.014273864802047509,1.8266559516604903,-0.718308421358034,65.34033534227663,63.57523609045716,-0.6272244533070612,-0.9898826049130527,-1.8536089899756618,-0.28917349503947065,13.227095320832099,0.5300006866455043,0.8095276804220006,0.866999435424809,-0.2591601473840548,1.9931590182336727,0.30391964402037885,1.430079226829239,-1.0661941223144566,75.67564781084633,13.951397233127892,0.5630797914044319,8,-0.4274997711181676,-1.2624998092651403,-2.7787494659423864,-1.9149990081787145,-0.6800003051757848,4,-0.03406074261724201,1.4337347182645293,24.170000076293945,-1.8421116033783262,24.76499938964844,1.707477838443822,24.56999969482422,-0.03406074261724201
5577,2012-09-04,24.36000061035156,24.524999618530273,23.93000030517578,24.44499969482422,2105800.0,-0.006322609959449221,3.857158427403659,-0.3333308400589549,68.42108125065347,63.99790387670698,-0.4042118507543542,-0.7712522657428948,-1.6973642123380444,-0.17385803479995943,13.41700825143723,0.5949993133544922,0.7594501712482042,0.6465005874633754,-0.48558208340395126,1.778583258330702,0.08045925202971205,1.2125419228970387,-0.8229236544799754,54.09837859640933,-14.002690900447476,0.5660413354336628,9,-0.2725009918212855,-1.100000381469723,-2.595000267028805,-1.8050003051757741,-0.9800014495849574,1,-0.017036161951120343,1.8266559516604903,24.51499938964844,1.4337347182645293,24.170000076293945,-1.8421116033783262,24.76499938964844,-0.017036161951120343
5578,2012-09-05,24.23500061035156,24.51499938964844,24.07999992370605,24.375,1677400.0,-0.005131362761414793,1.0714350590372377,1.647069383358738,63.17649820192873,62.90976770356839,-0.21041404508757822,-0.5935957269359697,-1.5530410461353092,-0.08352373973939109,13.456871387050255,0.4349994659423899,0.6672381172258994,0.4687505722045877,-0.6569625544470767,1.5944636988562522,-0.09410599112124629,1.0316071355304217,-0.6149482672546327,30.808118756562173,-37.89431852219929,0.5628565633258326,9,-0.1475009918212855,-0.975000381469723,-2.5450005531311,-1.6925001144409144,-0.5200004577636683,2,-0.007427287008150207,3.857158427403659,24.36000061035156,1.8266559516604903,24.51499938964844,1.4337347182645293,24.170000076293945,-0.007427287008150207
5579,2012-09-06,25.36000061035156,25.614999771118164,24.32999992370605,24.36000061035156,2471000.0,0.04642046509870834,-1.4245248728735855,-7.142888283378565,66.48825243360818,63.23561970279833,-1.1962784882848894,-1.6545723824604686,-2.657013775125815,-1.240352644257566,13.764013428009598,1.3799991607666051,0.658074924410581,1.4992505073547342,0.1779263026641864,2.820574712045282,0.8385884050094603,2.159912609700008,-1.6619514032628118,84.86651385233587,18.53658961938588,0.6606621023452737,9,-0.9250011444091761,-1.7525005340576136,-3.6700005531311,-2.9100008010864187,-1.8649997711181605,3,-0.041009498836637515,1.0714350590372377,24.23500061035156,3.857158427403659,24.36000061035156,1.8266559516604903,24.51499938964844,-0.041009498836637515
5580,2012-09-07,25.6200008392334,25.85000038146973,25.0,25.295000076293945,1412000.0,0.010252374709159628,1.165606488388243,0.3250007629394531,67.19080824887203,64.70506434047397,-1.2656505970133907,-1.8362356748084565,-2.8825381710323406,-1.5487964199614055,13.969223463575167,0.8500003814697301,0.6719517896680713,1.6497507095336914,0.13056626740708666,3.168935151660296,0.8901584884703908,2.409342930596992,-1.768595587022297,88.02085765119944,24.590251457653963,0.7595922210633023,9,-1.0675010681152344,-1.8950004577636719,-3.9300007820129395,-3.170001029968258,-2.0500011444091797,4,-0.05035132214171878,-1.4245248728735855,25.36000061035156,1.0714350590372377,24.23500061035156,3.857158427403659,24.36000061035156,-0.05035132214171878
5581,2012-09-10,25.334999084472656,25.6200008392334,25.29999923706055,25.40999984741211,795800.0,-0.011124189907297022,-3.4138012680541516,-0.23077103653884526,67.75897714446772,65.35009013131331,-0.7402571198098222,-1.459072889766425,-2.555828935821534,-1.3120720479043584,14.630671063791484,0.320001602172848,0.6509620389045772,1.258749008178711,-0.3326782831322639,2.8501762994896858,0.46303536252322175,2.0544626538342,-1.283734319335693,73.17701684725205,10.818739586572953,0.7957136456554882,9,-0.5599985122680664,-1.3124990463256836,-3.4087491035461426,-2.884999275207516,-1.3349990844726562,0,-0.042036655425091496,1.165606488388243,25.6200008392334,-1.4245248728735855,25.36000061035156,1.0714350590372377,24.23500061035156,-0.042036655425091496
5582,2012-09-11,25.274999618530273,25.559999465942386,25.149999618530273,25.26499938964844,797600.0,-0.002368244251453544,-2.4166686534900834,-0.13333502873704636,66.9102287306606,65.72380251941424,-0.5561040492879243,-1.2899727595049733,-2.4741079712551297,-1.298873736283479,15.659325581563749,0.4099998474121129,0.7056868218146484,1.0874995231628404,-0.5129163607394602,2.687915407065141,0.2872915812116901,1.8877074651139907,-1.0438612917600345,67.5140895914826,6.547813295704849,0.8002079419511495,9,-0.38499927520751953,-1.0799989700317383,-3.3487496376037598,-2.824999809265133,-1.279998779296875,1,-0.05697331575830711,-3.4138012680541516,25.334999084472656,1.165606488388243,25.6200008392334,-1.4245248728735855,25.36000061035156,-0.05697331575830711
5583,2012-09-12,25.73500061035156,25.78000068664551,25.274999618530273,25.354999542236328,823200.0,0.01819984169194755,1.1489351340821852,37.99923707802192,69.72302813440115,66.15566099756366,-0.9314195745682241,-1.5909337614332948,-2.9212626141310487,-1.7976481280327015,17.016611080587477,0.5050010681152379,0.844682191974286,1.3947504997253368,-0.18284748389201866,2.9723484833426923,0.6059515079166609,2.183549491534013,-1.3419760781113723,92.43422786284117,30.35404393263586,0.788798991808677,9,-0.845000267028805,-1.5399999618530238,-3.8037505149841273,-3.2850008010864187,-1.9099998474121094,2,-0.09150967140982658,-2.4166686534900834,25.274999618530273,-3.4138012680541516,25.334999084472656,1.165606488388243,25.6200008392334,-0.09150967140982658
5584,2012-09-13,26.024999618530273,26.34499931335449,25.690000534057614,25.709999084472656,1126000.0,0.01126866140667837,-2.6901585527693612,0.8289464438086711,72.82809846435451,67.537478661247,-1.1442183877253242,-1.741007175841105,-3.2005834313018724,-2.1108372358524896,18.730415028303295,0.654998779296875,0.9020876446821227,1.5392495155334487,-0.09818176510806964,3.176680796174967,0.7205338752126877,2.3579651558542096,-1.4862775013671339,76.20818898218457,9.28837005691021,0.8187156403207592,9,-0.8874998092651367,-1.5824995040893555,-3.846249580383301,-3.574999809265133,-3.020000457763672,3,-0.08876078769652007,1.1489351340821852,25.73500061035156,-2.4166686534900834,25.274999618530273,-3.4138012680541516,25.334999084472656,-0.08876078769652007
5585,2012-09-14,26.70499992370605,26.9950008392334,26.040000915527344,26.07500076293945,1458000.0,0.026128734491569494,-1.7285756714559637,1.999993944935241,79.10959452172717,69.06739634785261,-1.5944910842978146,-2.312343538220535,-3.873550555168311,-2.8111072782487945,19.897507775855814,0.970001220703125,0.9398557255729472,2.074999809265133,0.19427791319972343,3.955721705330543,1.1346388612324283,3.015360757297838,-1.9495245429999493,84.28180359594403,8.88362397901382,0.9403609480327043,9,-1.2424993515014613,-1.93749904632568,-4.366250038146969,-4.255000114440911,-3.590000152587887,4,-0.12020217538451039,-2.6901585527693612,26.024999618530273,1.1489351340821852,25.73500061035156,-2.4166686534900834,25.274999618530273,-0.12020217538451039
5586,2012-09-17,25.82500076293945,26.54999923706055,25.71500015258789,26.54999923706055,2071800.0,-0.03295259926158722,1.3034505982510107,-1.1507927617536844,64.49704981552071,68.63139285506008,-0.5689584501674716,-1.3565873341543373,-2.974677136565788,-1.9699535214896393,20.79014729515209,0.9899997711181605,0.9330038854155518,1.102750587463376,-0.8241569360566139,3.029658110983366,0.13929682570338286,2.0662043492233693,-0.7559918180395258,36.58540367533931,-35.718562405879155,0.9634537617599948,9,-0.287500381469723,-1.0574998855590785,-3.4337506294250453,-3.3750009536743093,-2.5550003051757777,0,-0.08731852861554623,-1.7285756714559637,26.70499992370605,-2.6901585527693612,26.024999618530273,1.1489351340821852,25.73500061035156,-0.08731852861554623
5587,2012-09-18,25.20000076293945,25.915000915527344,25.170000076293945,25.82999992370605,4658800.0,-0.024201354560922872,-1.1594210510312337,0.868966188556928,55.18093152678912,67.74299655782235,0.20978761351972253,-0.6428650942292933,-2.3275213246626407,-1.3891848292437423,21.494867084453652,0.7450008392333984,0.985312376795445,0.4005005836486788,-1.4692865002371782,2.270287667534536,-0.5343929582942515,1.335394125591609,1.7950000762939489,1.6438725536302459,-65.43522914107173,0.9348935419429294,9,0.462499618530277,-0.4324998855590785,-2.9212503433227504,-2.7500009536743093,-1.9900016784667933,1,-0.04761907645273722,1.3034505982510107,25.82500076293945,-1.7285756714559637,26.70499992370605,-2.6901585527693612,26.024999618530273,-0.04761907645273722
5588,2012-09-19,25.184999465942386,25.32999992370605,25.1200008392334,25.32999992370605,1335400.0,-0.0005952895453529283,1.8965299518561347,0.23015976336734154,53.559322910588335,66.30644883304237,0.4176367433326895,-0.5347815406433831,-2.271544898070683,-1.4278128891970105,22.34809021802416,0.2099990844726527,0.9867666297633129,0.30899934768677184,-1.4873817253935933,2.105380420767137,-0.5891911888534125,1.2071898842269562,1.7735013580322239,3.466593424479356,-58.12141613498065,0.8981905365401831,9,0.8125009536743129,-0.41749858856201527,-2.942499160766605,-2.734999656677246,-1.5599994659423864,2,-0.047250293902853624,-1.1594210510312337,25.20000076293945,1.3034505982510107,25.82500076293945,-1.7285756714559637,26.70499992370605,-0.047250293902853624
5589,2012-09-20,24.71500015258789,25.104999542236328,24.59000015258789,25.024999618530273,1237800.0,-0.018661875057415567,1.1914899661140759,2.1379206019311248,54.71861569085823,64.92064965992972,0.8789522159165344,0.018467506267164424,-1.7568052029324335,-1.0051401163709777,22.94927381093239,0.5949993133544957,0.9802171525409484,-0.21324996948242259,-1.9205138431726745,1.4940139042078293,-1.0668819063275485,0.6403819673627034,2.169960671997071,5.19750371357897,-54.865446266650856,0.8536319368451258,9,1.077500343322754,0.05250072479248047,-2.4724998474121094,-2.2650003433227504,-1.1849994659423793,3,-0.03601049500925246,1.8965299518561347,25.184999465942386,-1.1594210510312337,25.20000076293945,1.3034505982510107,25.82500076293945,-0.03601049500925246
5590,2012-09-21,24.6299991607666,25.04999923706055,24.57999992370605,24.979999542236328,1888200.0,-0.003439247068440232,-1.088891149455979,1.1290354336764516,51.04260874046193,63.06327539281797,0.9037971239394018,0.19830105754887128,-1.6152011021533568,-0.966923541920778,23.81704920628578,0.4699993133544993,1.02226882814508,-0.35200090408325124,-1.9408051308875969,1.2368033227210944,-1.1464030174854223,0.4424012093189198,2.117264023498535,2.538033222733064,-53.25530164496715,0.7944021134021721,9,1.157501220703125,0.41500091552734375,-2.2387490272521973,-2.1799993515014613,-1.0450000762939453,4,-0.06597645372998961,1.1914899661140759,24.71500015258789,1.8965299518561347,25.184999465942386,-1.1594210510312337,25.20000076293945,-0.06597645372998961
5591,2012-09-24,24.51000022888184,24.649999618530273,24.229999542236328,24.645000457763672,1266600.0,-0.004872063985934316,4.7931624156483075,0.3857145192669148,51.368609296094625,61.33642878897731,0.9995795878501355,0.43553434386049616,-1.448175391038891,-0.8975163436899933,24.709819587908587,0.4200000762939453,0.9532017167334352,-0.5322498321533153,-1.9336231471688912,0.8691234828622605,-1.2329364896611033,0.16843682535447257,2.0638818945385715,16.61723788976121,-37.7633167254738,0.700686657507788,9,1.1024999618530238,0.6149997711181605,-1.9199995994567907,-2.060000419616699,-0.19000053405762074,0,-0.05691556282075627,-1.088891149455979,24.6299991607666,1.1914899661140759,24.71500015258789,1.8965299518561347,25.184999465942386,-0.05691556282075627
5592,2012-09-25,23.729999542236328,24.60000038146973,23.649999618530273,24.559999465942386,1476400.0,-0.031823773127769406,1.0879097385679737,6.148137159327107,45.88426330666676,58.68767714145126,1.7180454334642334,1.2496782782868436,-0.6100604700575651,-0.16469410458016398,24.62052018362897,0.9500007629394567,0.832581767678299,-1.293250465393065,-2.7567693965189832,0.17026846573285326,-2.025009930956024,-0.5614909998301059,2.6094943230656753,4.761899355588768,-50.42754118876985,0.7317594655629593,9,1.5925006866455078,1.3950004577636719,-1.0849995613098145,-1.2799997329711879,2.6100006103515625,1,-0.019384706841393595,4.7931624156483075,24.51000022888184,-1.088891149455979,24.6299991607666,1.1914899661140759,24.71500015258789,-0.019384706841393595
5593,2012-09-26,23.690000534057614,23.97500038146973,23.51000022888184,23.8700008392334,1564600.0,-0.001685588240637026,1.3846198990570402,0.21686785749576926,33.46534952627893,54.314038370553966,1.6063834401805366,1.286319949314926,-0.49412770957335894,-0.15965168874313207,24.062080899999817,0.4650001525878906,0.7207052744015634,-1.2892495155334522,-2.859188487190277,0.2806894561233726,-2.0742190013618647,-0.5042800297050398,2.326754021631782,11.285290449261094,-38.49163656926176,0.7849694858284116,9,1.5625000000000036,1.4349994659423864,-1.0450005531311,-1.2400007247924734,3.125,2,-0.020261774536260102,1.0879097385679737,23.729999542236328,4.7931624156483075,24.51000022888184,-1.088891149455979,24.6299991607666,-0.020261774536260102
5594,2012-09-27,24.06999969482422,24.11000061035156,23.57500076293945,23.729999542236328,656200.0,0.016040487640357037,1.5476062887712623,-1.8888865341414454,35.009660333310094,49.41404568295207,1.0280102496248986,0.897604114236735,-0.8051071227374251,-0.5682818693479774,23.167889091779532,0.5349998474121094,0.6186263073356528,-0.8745003700256362,-2.4943799245812848,0.7453791845300124,-1.6844401473034623,-0.06456059274781012,1.595809255112119,36.363625104191854,-8.221448495766182,0.8099397772778243,9,0.9600000381469762,1.0550003051757812,-1.424999713897705,-1.6199998855590785,2.75,3,-0.018487731635489224,1.3846198990570402,23.690000534057614,1.0879097385679737,23.729999542236328,4.7931624156483075,24.51000022888184,-0.018487731635489224
5595,2012-09-28,23.82999992370605,23.989999771118164,23.684999465942386,23.95499992370605,934800.0,-0.009970908772789722,2.128213153879109,-0.367646893828047,35.317075893895534,46.17182635832705,0.9133524634311421,1.1708563118504856,-0.5082530586990188,-0.36275083511954165,23.028367512836194,0.3850002288818324,0.43823395600496085,-1.0975001335144086,-2.7582245626761086,0.5632242956472915,-1.9278623480952568,-0.2671379189335603,1.5339958052826574,28.070163697446958,-12.365409153816728,0.8303622145808494,9,0.8825006484985387,1.2950000762939489,-1.1849999427795375,-1.3800001144409109,2.2900009155273473,4,-0.012589141335334286,1.5476062887712623,24.06999969482422,1.3846198990570402,23.690000534057614,1.0879097385679737,23.729999542236328,-0.012589141335334286
5596,2012-10-01,23.68000030517578,24.03000068664551,23.30500030517578,23.93000030517578,2198000.0,-0.006294570667667143,2.2222184546263373,2.0,34.70757574261354,43.89700904897421,0.8125323566153284,1.3229192056851176,-0.2839167249643495,-0.24620670583738047,23.04233645657925,0.7250003814697301,0.19031927615119315,-1.2057497978210456,-2.9500194774604402,0.538519881818349,-2.077884637640743,-0.3336149580013483,1.4244360537979652,28.957527251518066,-7.720142676854316,0.8721348398196981,10,0.6374998092651367,1.4449996948242188,-1.0350003242492676,-1.230000495910641,2.5200004577636683,0,-0.004011875822584332,2.128213153879109,23.82999992370605,1.5476062887712623,24.06999969482422,1.3846198990570402,23.690000534057614,-0.004011875822584332
5597,2012-10-02,23.94499969482422,23.97500038146973,23.59499931335449,23.84499931335449,746400.0,0.011190852459174838,3.749961257405674,-0.40000152587892046,32.17129369997011,41.520561358905525,0.392014167808572,1.0806398306395621,-0.45465439649395734,-0.5392289882795502,23.255997828963558,0.3800010681152415,-0.18492878562809878,-0.920000362396241,-2.7001098747687102,0.8601091499762283,-1.8100551185824756,-0.029945606210006304,0.8715268955418516,79.50299963037764,47.817743985449276,0.8900547561862346,10,0.26000022888183594,1.1800003051757812,-1.299999713897705,-1.4949998855590785,2.505001068115231,1,0.01566088973812163,2.2222184546263373,23.68000030517578,2.128213153879109,23.82999992370605,1.5476062887712623,24.06999969482422,0.01566088973812163
5598,2012-10-03,24.05500030517578,24.22500038146973,23.815000534057614,23.96999931335449,916800.0,0.0045938864795784795,-1.0759562129091746,0.8500066756947544,29.648760045602984,38.73502184276606,0.11719032106211458,1.008151050678741,-0.4492795435442716,-0.6766578396990255,23.340178280007184,0.4099998474121165,-0.412190880438736,-0.8009997367858901,-2.5962761237143717,0.9942766501425915,-1.698637930250129,0.09663845667834892,0.5196820795598427,81.52173236998382,53.176988929994145,0.8976381934642405,10,0.12249946594238281,1.0950002670288086,-1.3025002479553223,-1.605000495910641,2.2150001525878906,2,0.09499063888685377,3.749961257405674,23.94499969482422,2.2222184546263373,23.68000030517578,2.128213153879109,23.82999992370605,0.09499063888685377
5599,2012-10-04,24.31999969482422,24.32999992370605,23.96999931335449,24.10000038146973,837400.0,0.011016395189628048,2.000007947293638,2.588197015595048,23.050828608781288,35.62482405035709,-0.23437981150763676,0.6969768597701105,-0.6148836087576868,-0.9612764402731173,22.120397859506795,0.3600006103515625,-0.5341685052563179,-0.4840003013610854,-2.278056681683175,1.3100560789610043,-1.3810284915221303,0.41302788879995944,0.0515335571818305,99.02436755087075,74.54329536219795,0.8970281901610448,10,-0.3424997329711914,0.8300008773803711,-1.1962499618530273,-1.8699998855590785,2.2150001525878906,3,0.10259049632160888,-1.0759562129091746,24.05500030517578,3.749961257405674,23.94499969482422,2.2222184546263373,23.68000030517578,0.10259049632160888
5600,2012-10-05,24.32999992370605,24.65500068664551,24.229999542236328,24.40999984741211,621200.0,0.00041119362694574946,-2.0357150155653145,-0.3636371517994377,28.973255794613607,33.136451439081426,-0.32565639514106337,0.6170123197412956,-0.5500804654510922,-0.9858475718250084,20.724295629099636,0.42500114440918324,-0.6527701185043107,-0.409500026702883,-2.1725204898901183,1.3535204364843523,-1.2910102582964988,0.47201020489073287,-1.0249996185302699,75.9258762145211,50.78753992021575,0.8815102315936175,10,-0.3499994277954066,0.8200006484985387,-1.0487499237060511,-1.8649997711181605,1.8899993896484375,4,0.10234277759664212,2.000007947293638,24.31999969482422,-1.0759562129091746,24.05500030517578,3.749961257405674,23.94499969482422,0.10234277759664212
5601,2012-10-08,24.270000457763672,24.38999938964844,24.045000076293945,24.20499992370605,767000.0,-0.002466069302528795,1.2623024633067677,-0.8125074505877107,34.448144320690005,31.865771551750676,-0.33892238294159327,0.6251875192355314,-0.4337752463346831,-0.9324532294152306,19.147460878915286,0.34499931335449574,-0.754789206456433,-0.41624956130981516,-2.1678350043845853,1.335335881764955,-1.2920422828471985,0.45954316022756814,-0.9380001449584974,63.679270745988184,34.099722330392375,0.875792721537385,10,-0.28999996185302734,0.880000114440918,-0.7412505149841309,-1.8050003051757812,2.25,0,0.07622580744030993,-2.0357150155653145,24.32999992370605,2.000007947293638,24.31999969482422,-1.0759562129091746,24.05500030517578,0.07622580744030993
5602,2012-10-09,23.834999084472656,24.375,23.790000915527344,24.209999084472656,1306600.0,-0.017923418421356696,-1.516144910415436,-5.769183368056259,30.205261041233953,31.50353949785679,0.1257650344010699,0.997941222543524,0.0616975090987566,-0.49523703416708287,17.841025126931452,0.5849990844726562,-0.8422194400261098,-0.7792509078979499,-2.5472451277475905,0.9887433119516906,-1.6632480178227702,0.10474620202687035,-0.47653876419067487,5.202101832598671,-26.53710439832539,0.88399710992482,10,0.14500141143798828,1.3150014877319336,-0.16499948501586914,-1.3699989318847656,2.8300018310546875,1,0.09922390473291332,1.2623024633067677,24.270000457763672,-2.0357150155653145,24.32999992370605,2.000007947293638,24.31999969482422,0.09922390473291332
5603,2012-10-10,23.3799991607666,23.78000068664551,23.309999465942386,23.684999465942386,1435600.0,-0.019089571687983198,-1.1123664855041742,0.8133341471354262,30.338710429521612,30.984545064102512,0.5947065951202077,1.3359595263596802,0.5676480159368538,-0.03114516302746395,16.476183963610502,0.5249996185302699,-0.9423809963922487,-1.1165007591247544,-2.8838989951879306,0.6508974769384217,-2.0001998771563407,-0.23280164109316814,1.2750015258789098,5.204433553422466,-28.65730691844475,0.883699118031588,10,0.600001335144043,1.7700014114379883,0.2937507629394531,-0.9149990081787109,3.755001068115238,2,0.1313088841904042,-1.516144910415436,23.834999084472656,1.2623024633067677,24.270000457763672,-2.0357150155653145,24.32999992370605,0.1313088841904042
5604,2012-10-11,23.71500015258789,24.01000022888184,23.46999931335449,23.545000076293945,845400.0,0.014328528821482944,-2.374988824185029,-0.5573767416264287,37.4485682844164,31.221377551938165,0.22803338866074796,0.8632870508157069,0.283060389646387,-0.36291764176217356,14.362355404838267,0.6300010681152379,-0.93962677676139,-0.6659997940063462,-2.31045997892128,0.9784603909085874,-1.488229886463813,0.15623029845112058,0.9131005096435594,30.111547886460833,-7.393838323516185,0.8222300924574675,10,0.2650003433227539,1.4350004196166992,-0.04125022888183594,-1.25,3.2849998474121094,3,0.107737730918672,-1.1123664855041742,23.3799991607666,-1.516144910415436,23.834999084472656,1.2623024633067677,24.270000457763672,0.107737730918672
5605,2012-10-12,23.4950008392334,23.78499984741211,23.274999618530273,23.645000457763672,928200.0,-0.009276799997426255,1.3721029262385613,-0.8823503012487518,36.44860241471931,31.414824959949918,0.4419964044093234,0.8753505410893965,0.5688809679568578,-0.14708368000597716,11.701715442041369,0.5100002288818359,-0.8648124895131915,-0.725499153137207,-1.9998615730759326,0.5488632668015185,-1.3626803631065698,-0.08831794316784425,1.1067377990722704,19.731055234432805,-19.573154997675314,0.6371812099693619,10,0.4699993133544922,1.6399993896484375,0.5262489318847656,-0.6825008392333984,3.529998779296875,4,0.12938918491555595,-2.374988824185029,23.71500015258789,-1.1123664855041742,23.3799991607666,-1.516144910415436,23.834999084472656,0.12938918491555595
5606,2012-10-15,23.56999969482422,23.690000534057614,23.34499931335449,23.65500068664551,501800.0,0.003192119723851361,3.4516089337355145,0.5666747199369538,47.36842105263159,33.1033946658012,0.3908556883882497,0.6564048484971892,0.534046168101316,-0.23104336504253808,9.522445813693453,0.345001220703125,-0.8223468614425045,-0.537750244140625,-1.5949037624363847,0.5194032741551347,-1.0663270032885066,-0.009173484992743397,0.978669382690434,26.818179453700864,-16.159121573358753,0.5285767591478799,10,0.3950004577636719,1.5650005340576172,0.5687503814697266,-0.639999389648434,3.8600006103515625,0,0.11243104169883322,1.3721029262385613,23.4950008392334,-2.374988824185029,23.71500015258789,-1.1123664855041742,23.3799991607666,0.11243104169883322
5607,2012-10-16,24.0,24.024999618530273,23.71500015258789,23.71500015258789,454200.0,0.018243543094750514,-1.1754360134384494,-3.352900258049899,54.51894476304664,35.86674852329493,-0.03410932039967918,0.1390217038501902,0.13681711286729126,-0.6656790001850723,7.978457747665911,0.4549999237060547,-0.7526279640878677,-0.04774990081786967,-0.97170849082584,0.8762086891901006,-0.5097291958218548,0.4142293941861155,0.4977222991552779,96.66671752929688,47.62833636666362,0.4619792950039844,10,-0.034999847412109375,1.135000228881836,0.39875030517578125,-1.0699996948242152,3.360000610351559,1,0.10500001907348633,3.4516089337355145,23.56999969482422,1.3721029262385613,23.4950008392334,-2.374988824185029,23.71500015258789,0.10500001907348633
5608,2012-10-17,23.9950008392334,24.315000534057614,23.90999984741211,24.03000068664551,1073400.0,-0.0002082983652750281,-2.951190919240754,-0.12280654789791237,48.772522178012224,38.7247144754317,-0.04304249965137075,0.05301623577640768,0.1710141408965029,-0.6647525974792785,6.400830706897848,0.40500068664550426,-0.6616687903018139,0.006750869750977273,-0.746307954369037,0.7598096938709915,-0.3697785423090316,0.38328028181098617,0.4538125526968777,69.23082566115272,17.82127353430348,0.3765294120600078,10,-0.030000686645507812,1.1399993896484375,0.5474996566772461,-1.0650005340576136,3.2399997711181605,2,0.11127318120065754,-1.1754360134384494,24.0,3.4516089337355145,23.56999969482422,1.3721029262385613,23.4950008392334,0.11127318120065754
5609,2012-10-18,23.82500076293945,24.07500076293945,23.795000076293945,23.959999084472656,645400.0,-0.007084812267061369,-1.8718064087013995,3.857111716620963,49.916261927323916,41.05171515684396,0.05515836342759073,0.16118512178039524,0.35948970034178274,-0.5140659214580658,5.527775999406679,0.28000068664550426,-0.5782808846835721,-0.11874923706055185,-0.7919338279798573,0.5544353538587536,-0.4553415325202046,0.2178430583991009,0.5768600780548248,52.88467886879638,-1.4161294291581825,0.33659229545965363,10,0.0074987411499058965,1.3099994659423864,0.717499732971195,-0.8950004577636648,3.83499908447266,3,0.13892966883305213,-2.951190919240754,23.9950008392334,-1.1754360134384494,24.0,3.4516089337355145,23.56999969482422,0.13892966883305213
5610,2012-10-19,23.0049991607666,23.71999931335449,22.81999969482422,23.684999465942386,1231600.0,-0.0344176946868513,1.399998982747409,5.037101924326662,40.76605995074812,41.75370578240597,0.7458802991628133,0.8993119542709387,1.1901087047152785,0.29962097998708614,5.107842097983449,1.0050010681152308,-0.5103940950671131,-0.8575008392333991,-1.5728773792312545,-0.14212429923554382,-1.2151891092323268,-0.4998125692344715,1.3517872313291122,12.374539270308816,-43.267666294549706,0.357688269998928,10,0.5925006866455078,1.902501106262207,1.7850008010864258,0.1725006103515625,4.835000991821289,4,0.17365794327202533,-1.8718064087013995,23.82500076293945,-2.951190919240754,23.9950008392334,-1.1754360134384494,24.0,0.17365794327202533
5611,2012-10-22,23.114999771118164,23.31999969482422,22.88999938964844,23.26000022888184,699400.0,0.004781595929773452,2.245292796683338,0.21323587160183965,38.14286469439657,42.63566174386849,0.5082624388422978,0.7161607944148898,1.099153779055932,0.18404088414357034,5.2045165175554216,0.4300003051757777,-0.4352438601778097,-0.6777502059936538,-1.3993093078980294,0.0438088959107219,-1.0385297569458416,-0.31697065504146593,1.1495794191412614,19.732435497843277,-31.53282449827651,0.3607795509521875,10,0.4525003433227539,1.5699996948242188,2.0000009536743164,0.3875007629394531,4.704999923706055,0,0.16915422392941548,1.399998982747409,23.0049991607666,-1.8718064087013995,23.82500076293945,-2.951190919240754,23.9950008392334,0.16915422392941548
5612,2012-10-23,23.270000457763672,23.32500076293945,22.57999992370605,22.774999618530273,1079200.0,0.006705632194691891,1.4628067907754194,-3.413788113966926,38.9280760485569,43.59003570153907,0.2957943078919172,0.5532990890109453,0.9707118658800375,0.04242807639827362,5.963786411621793,0.7450008392333984,-0.41538717901754296,-0.4997495651245103,-1.2581169650922703,0.25861783484324974,-0.8789332651083903,-0.12056586514063028,0.907903962769641,39.7694692405789,-7.351770576778186,0.3791836999838802,10,0.1774997711181605,0.9774999618530273,1.882500171661377,0.2325000762939453,4.424999237060547,1,0.17877093964663815,2.245292796683338,23.114999771118164,1.399998982747409,23.0049991607666,-1.8718064087013995,23.82500076293945,0.17877093964663815
5613,2012-10-24,23.209999084472656,23.54999923706055,23.045000076293945,23.31999969482422,663400.0,-0.0025784861242234003,-1.2954578951475326,-0.2222230784940063,33.38324413348222,43.13833301810194,0.36782604653269857,0.6065966774355012,1.0690503721890572,0.11241092845018485,6.438040516992433,0.5049991607666051,-0.4326910565064779,-0.5357508659362793,-1.334073627578853,0.26257189570629436,-0.9349122467575661,-0.13658948511499247,0.8400729763144774,42.14038843547767,1.519089279099667,0.399161380821287,10,0.23750114440917613,0.7450008392333949,2.0050015449523926,0.29250144958496094,4.25,2,0.17880231320884565,1.4628067907754194,23.270000457763672,2.245292796683338,23.114999771118164,1.399998982747409,23.0049991607666,0.17880231320884565
5614,2012-10-25,23.625,23.68000030517578,23.239999771118164,23.395000457763672,1139000.0,0.017880264192038586,1.588237274063436,-2.0908933277847135,40.58746264886345,43.598206377451284,-0.06848599449259751,0.1650082005007576,0.6839758867494865,-0.3010314526416096,7.047723440551534,0.470001220703125,-0.38437835749846627,-0.0984999656677239,-0.8834649690035654,0.6864650376681176,-0.49098246733564466,0.29398253600019686,0.3074662898206455,91.66672243712469,53.21810381711542,0.39248250166792015,10,-0.17749977111816762,0.2174997329711914,1.7575006484985352,-0.12249946594238281,4.409999847412109,3,0.15280425863921954,-1.2954578951475326,23.209999084472656,1.4628067907754194,23.270000457763672,2.245292796683338,23.114999771118164,0.15280425863921954
5615,2012-10-26,23.53000068664551,23.70000076293945,23.28499984741211,23.5,1129000.0,-0.004021134956803785,1.2432431039193588,0.13043802763174717,40.21165489544668,42.80301013776407,0.035760782930502444,0.24915421657624748,0.7856870161149736,-0.21674606273139574,7.677492906531683,0.4150009155273402,-0.30287400194390557,-0.17849931716918732,-0.9663555050884618,0.6093568707500872,-0.5724274111288246,0.21542877679044992,0.29426829388596687,84.82143313300574,47.516871292296074,0.3939280939596364,10,-0.08250045776367898,0.2849988937377894,1.7499999999999964,-0.027500152587894178,4.834999084472653,4,0.17552057119618292,1.588237274063436,23.625,-1.2954578951475326,23.209999084472656,1.4628067907754194,23.270000457763672,0.17552057119618292
5616,2012-10-31,23.584999084472656,23.65500068664551,23.34499931335449,23.51499938964844,716200.0,0.0023373734051082007,1.9523532724200874,2.333269756500336,46.32353106171953,41.89240861539439,-0.018870649729670674,0.19676171736109893,0.7330198411365423,-0.2769781830091773,7.812332411661435,0.31000137329102273,-0.2687428669389824,-0.11875085830688548,-0.9084738615324106,0.6709721449186397,-0.513612359919648,0.2761106433058771,0.13972837151278839,89.7320006880077,46.36871533855046,0.394861501612763,10,-0.13749885559082387,0.032501220703125,1.8312511444091797,-0.08249855041503906,5.055000305175785,2,0.18041133064603532,1.2432431039193588,23.53000068664551,1.588237274063436,23.625,-1.2954578951475326,23.209999084472656,0.18041133064603532
5617,2012-11-01,24.31999969482422,24.59000015258789,23.3700008392334,23.54999923706055,2199800.0,0.031163902433028134,-1.1592960684891738,11.000054495913314,62.77173870790686,43.44787711871602,-0.7864045767590362,-0.5361953793959842,0.019416577171256222,-1.0139496772985375,7.742215096794322,1.2199993133544922,-0.19137440937206307,0.5974997520446763,-0.23309009134125347,1.428089595430606,0.18220483035171142,1.0127946737376412,-1.7399997711181676,82.52424307891731,32.915812546062185,0.4152949216929647,11,-0.7349996566772461,-0.7024993896484375,1.048750400543213,-0.8174991607666016,5.229999542236332,3,0.14391447549009917,1.9523532724200874,23.584999084472656,1.2432431039193588,23.53000068664551,1.588237274063436,23.625,0.14391447549009917
5618,2012-11-02,26.34000015258789,26.649999618530273,24.520000457763672,24.989999771118164,4590400.0,0.08305923039109109,1.1624364499291764,1.753246206360145,74.46411163798714,46.17541597545638,-2.7253893536552525,-2.5046466522735784,-1.9552727854711662,-3.0090260506717605,8.838097321885682,2.3299999237060547,-0.11621741187707002,2.5032502174377456,1.0700633225173561,3.936437112358135,1.7866567699775509,3.2198436648979403,-3.719800224304201,90.90910616381272,37.23023998412938,0.7165934474601939,11,-1.7250003814697266,-1.7250003814697266,-1.1162500381469727,-2.8374996185302734,3.4300003051757812,4,0.051442655064039666,-1.1592960684891738,24.31999969482422,1.9523532724200874,23.584999084472656,1.2432431039193588,23.53000068664551,0.051442655064039666
5619,2012-11-05,26.815000534057614,26.864999771118164,26.04999923706055,26.125,1677800.0,0.018033423641535373,1.0632950816901454,0.51111136228452,79.53734939759039,50.48333702510553,-3.052676765836626,-2.9335484525391458,-2.3789918584012746,-3.4611966921962534,10.21915318062541,0.8150005340576136,-0.08249775692618755,2.8535005569457965,0.9024246297392224,4.804576484152371,1.8779625933425095,3.8290385205490836,-4.03360861816406,98.60337323670134,38.951939962870284,0.9755379636032876,11,-2.0925006866455043,-2.0925006866455043,-1.626250267028805,-3.3124999999999964,2.5450000762939453,0,0.02405364674879773,1.1624364499291764,26.34000015258789,-1.1592960684891738,24.31999969482422,1.9523532724200874,23.584999084472656,0.02405364674879773
5620,2012-11-06,26.81999969482422,27.28000068664551,26.65999984741211,26.71500015258789,1525400.0,0.00018643149979635787,-4.7674455740672075,0.1521731318363891,79.27926317960001,55.0540479679059,-2.74865900225522,-2.8906431318499983,-2.327886956902745,-3.434482996184247,11.463240548357858,0.620000839233402,-0.016600970912012514,2.733999729156494,0.40310717218418546,5.064892286128803,1.5685534506703398,3.8994460076426485,-3.793591307617188,88.31001699405832,23.493105218153374,1.1654462784861537,11,-1.8899993896484375,-1.8899993896484375,-1.742499828338623,-3.3174991607666016,2.325000762939453,1,0.04530201962762748,1.0632950816901454,26.815000534057614,1.1624364499291764,26.34000015258789,-1.1592960684891738,24.31999969482422,0.04530201962762748
5621,2012-11-07,26.1200008392334,26.81999969482422,26.114999771118164,26.479999542236328,1243600.0,-0.026099883055774487,-2.810801754756762,-3.4285740236148956,68.21306061532626,58.307935141991386,-1.7629689027937623,-2.155451696588081,-1.5707018624049454,-2.707956833647131,12.782550272283347,0.7049999237060547,0.04970821212080878,1.9415008544921868,-0.5606756227165626,4.443677331700936,0.6904126158878121,3.1925890930965615,-2.7533050680712883,70.33248356314196,9.150090428075792,1.2510882386043753,11,-0.9575004577636719,-1.1900005340576172,-1.2012505531311035,-2.6175003051757812,2.839998245239258,2,0.0859494203580835,-4.7674455740672075,26.81999969482422,1.0632950816901454,26.815000534057614,1.1624364499291764,26.34000015258789,0.0859494203580835
5622,2012-11-08,26.20000076293945,26.35000038146973,25.854999542236328,26.17499923706055,1824400.0,0.003062784116985462,2.0461518598072255,-0.06944893320545013,68.70228192575159,62.23227267446576,-1.546244357306385,-2.1599276701038725,-1.6173584210585652,-2.7717122854396585,13.858698431287447,0.495000839233402,0.23554388074059318,1.9032506942748988,-0.7495740054515139,4.5560753940013115,0.5768383444116907,3.229663044138107,-2.520240598538667,60.86957122668055,0.6761174992405259,1.3264123498632066,11,-0.9400005340576136,-1.2700004577636683,-1.4787507057189906,-2.6975002288818324,3.2199993133544957,3,0.09312971586475793,-2.810801754756762,26.1200008392334,-4.7674455740672075,26.81999969482422,1.0632950816901454,26.815000534057614,0.09312971586475793
5623,2012-11-09,26.45000076293945,26.72500038146973,26.104999542236328,26.104999542236328,1671000.0,0.00954198445496357,-2.594195046439649,13.799206591398347,71.96651878202994,65.71883446703981,-1.439719551984311,-2.285307077877494,-1.8452519803980714,-3.00919816929348,14.41332723887908,0.620000839233402,0.45032880045044976,1.9997506141662562,-0.7818746414946176,4.78137586982713,0.6089379863358211,3.3905632419966913,-2.482221356759087,41.754438095543684,-18.563639191378066,1.390812627830437,11,-1.167500495910641,-1.5200004577636683,-1.7850008010864222,-2.9475002288818324,2.984998703002937,4,0.11720220736116871,2.0461518598072255,26.20000076293945,-2.810801754756762,26.1200008392334,-4.7674455740672075,26.81999969482422,0.11720220736116871
5624,2012-11-12,26.270000457763672,26.545000076293945,26.22500038146973,26.5,875600.0,-0.006805304347211494,-1.0000000000000222,-0.6666629809818733,80.5998190253612,70.20640825925254,-0.9443811183971924,-2.0069769037283436,-1.6510674516925832,-2.834368889162768,15.386488997930723,0.3199996948242152,0.6690300452819073,1.692000293731688,-1.1806413605512809,4.564641948014657,0.2556794665902018,3.1283211208731743,-2.037243349146099,29.122847876687597,-35.72060209138019,1.4363208271414847,11,-0.9575004577636719,-1.3400001525878906,-1.606250286102295,-2.7674999237060547,3.2399997711181676,0,0.1332318210510588,-2.594195046439649,26.45000076293945,2.0461518598072255,26.20000076293945,-2.810801754756762,26.1200008392334,0.1332318210510588
5625,2012-11-13,26.53499984741211,26.65500068664551,25.88500022888184,26.11000061035156,765000.0,0.010087528931508771,1.3157876621960907,-1.8478264475146522,81.14754297701357,74.07574291650744,-0.8250582367800163,-2.1423913016497877,-1.8793293128706061,-3.100496101241614,15.954437889402701,0.7700004577636719,0.9436519880095275,1.80499973297119,-1.1469742141352448,4.756973680077625,0.3290127594179708,3.280986706524409,-2.0584632525523006,70.466341725666,-0.0799051557917494,1.4759869735532176,11,-1.2099990844726562,-1.6049995422363281,-1.9712495803833008,-3.032499313354492,3.3400001525878906,1,0.10646319122609538,-1.0000000000000222,26.270000457763672,-2.594195046439649,26.45000076293945,2.0461518598072255,26.20000076293945,0.10646319122609538
5626,2012-11-14,26.21999931335449,26.649999618530273,26.17499923706055,26.5,1079200.0,-0.011871133818315838,-1.5675638058220698,-0.6588263277414288,76.1061863253559,75.55734820733511,-0.10837199366460126,-1.706155607615365,-1.5416161964591417,-2.7713817079688035,16.553079444698465,0.475000381469723,1.1799005019731936,1.3574992179870584,-1.6130787912019962,4.328077227176113,-0.12778978660746887,2.8427882225815857,-1.5191855911518246,41.953956209947876,-31.14340992065786,1.4852890045945273,11,-0.3199987411498988,-1.2899990081787074,-1.6549987792968714,-2.7074985504150355,3.4650001525878977,2,0.11155611064106363,1.3157876621960907,26.53499984741211,-1.0000000000000222,26.270000457763672,-2.594195046439649,26.45000076293945,0.11155611064106363
5627,2012-11-15,26.520000457763672,26.53499984741211,25.88999938964844,26.274999618530273,1874600.0,0.011441691543309318,3.6909189271668987,-0.8750008514928261,78.09848655594332,75.96116764266357,-0.07094536189751821,-1.9053742038674315,-1.8099535963416322,-3.0501120565968307,17.619956097818264,0.6450004577636683,1.4583612457837667,1.5315003395080566,-1.4982283625271968,4.56122904154331,0.016635988490431686,3.0463646905256816,-1.612851778405581,75.59525161102768,-1.3593893697751867,1.5148643510176265,11,0.047499656677246094,-1.5900001525878906,-1.9549999237060547,-2.5124998092651367,2.9899997711181676,3,0.09200597981116099,-1.5675638058220698,26.21999931335449,1.3157876621960907,26.53499984741211,-1.0000000000000222,26.270000457763672,0.09200597981116099
5628,2012-11-16,26.665000915527344,26.739999771118164,26.07999992370605,26.479999542236328,1425200.0,0.005467588810739388,2.940308365027692,0.7551050595168586,77.04627663076646,75.68438177968312,-0.1843864995104525,-1.9395294910484715,-1.9169228136335335,-3.163122454548489,18.920488634755262,0.6599998474121129,1.734539187345252,1.5430007934570327,-1.537280640136217,4.623282227050282,0.0028600766604078842,3.0831415102536575,-1.5680240755862584,91.22819932807748,15.46803659731684,1.5401407167966257,11,-0.09750080108642578,-1.7350006103515625,-2.1000003814697266,-2.3750009536743164,2.8099994659423864,4,0.1033189224142248,3.6909189271668987,26.520000457763672,-1.5675638058220698,26.21999931335449,1.3157876621960907,26.53499984741211,0.1033189224142248
5629,2012-11-19,27.13500022888184,27.35000038146973,26.84499931335449,26.899999618530273,1103800.0,0.01762607527535498,-1.927532065457743,1.2702641400499193,80.06672380759669,75.7718774050161,-0.6752276924325216,-2.264963242520512,-2.378912992875481,-3.603901951690876,20.69015682362707,0.6849994659423864,1.9196821070380992,1.8475001335144086,-1.2944333105316588,4.989433577560476,0.2765334114913749,3.4184668555374422,-1.8633814812043994,85.32422319491928,10.267820840251488,1.5709667220230334,11,-0.5325002670288121,-2.170000076293949,-2.5699996948242223,-2.837499618530277,2.39999961853027,0,0.08476134946232583,2.940308365027692,26.665000915527344,3.6909189271668987,26.520000457763672,-1.5675638058220698,26.21999931335449,0.08476134946232583
5630,2012-11-20,27.0,27.15999984741211,26.770000457763672,27.059999465942386,1148800.0,-0.004975132771075086,1.999992664050178,-0.2553162132329182,78.10699989011158,76.87120399110336,-0.5721801343245758,-1.9134240034459857,-2.245689080204528,-3.435220442965228,21.124195477141807,0.3899993896484375,1.8575335994758433,1.5127498626708977,-1.5244107300715442,4.54991045541334,-0.005830433700324988,3.0313301590421204,-1.520543088943331,76.02738741751678,2.710554659194642,1.5185802963712218,11,-0.39750003814697266,-2.0349998474121094,-2.434999465942383,-2.7024993896484375,2.2999992370605504,1,0.09296297144006815,-1.927532065457743,27.13500022888184,2.940308365027692,26.665000915527344,3.6909189271668987,26.520000457763672,0.09296297144006815
5631,2012-11-21,27.024999618530273,27.114999771118164,26.76000022888184,26.9950008392334,922800.0,0.0009259117974176334,2.380962761126215,-0.49998410528655207,75.20969281553464,77.5942496455237,-0.5088125013062204,-1.718589939483664,-2.2630232769033967,-3.4211814858511573,21.575825048492447,0.3549995422363246,1.7140394643276657,1.3422494888305678,-1.551967356085104,4.23646633374624,-0.10485893362726628,2.789357911288402,-1.3584883604322968,77.73968889335944,5.356716449632117,1.4471084224578352,11,-0.40749931335448863,-2.059999465942383,-2.47499942779541,-2.727499008178711,2.8649997711181676,2,0.10545792494722406,1.999992664050178,27.0,-1.927532065457743,27.13500022888184,2.940308365027692,26.665000915527344,0.10545792494722406
5632,2012-11-23,27.43000030517578,27.489999771118164,26.940000534057614,27.0,468000.0,0.014986149578622321,1.0000000000000129,14.333926754832147,64.53333536783852,76.7683403772802,-0.8057193310522024,-1.8930098571727214,-2.653560095912283,-3.7943716782382744,21.79957646900707,0.5499992370605504,1.5782737904985495,1.5392501831054695,-1.2196426230519855,4.298142989262924,0.159803780026742,2.918696586184197,-1.5951401347406282,95.74471826699097,24.643322790849638,1.3794464030787281,11,-0.7425003051757812,-2.395000457763672,-2.880000114440918,-3.1324996948242188,3.3299999237060582,4,0.08220922842429235,2.380962761126215,27.024999618530273,1.999992664050178,27.0,-1.927532065457743,27.13500022888184,0.08220922842429235
5633,2012-11-26,27.36000061035156,27.42499923706055,27.07999992370605,27.28000068664551,770800.0,-0.002551939265236336,2.28575191418628,0.1860462021610523,58.146490107159345,74.27352605303555,-0.6627573227391501,-1.5770156619508668,-2.58444119808291,-3.69991063899619,22.44667993790523,0.3500003814697301,1.5626595267821664,1.2617504119873004,-1.2624783056031212,3.785979129577722,-0.0003639468079121855,2.523864770782513,-1.3265236878344453,82.19188461839883,13.967461432308141,1.2621143587952108,11,-0.672500610351559,-2.3250007629394496,-2.8100004196166957,-2.7650003433227504,3.264999389648441,0,0.07858185564940512,1.0000000000000129,27.43000030517578,2.380962761126215,27.024999618530273,1.999992664050178,27.0,0.07858185564940512
5634,2012-11-27,27.23500061035156,27.4950008392334,27.15500068664551,27.315000534057614,998800.0,-0.004568713348372722,-1.833337306980246,-1.0000000000000888,55.98846893581504,71.47807338179128,-0.4318951272241556,-1.230800315302897,-2.471141631269351,-3.553801918723323,23.388287673784564,0.3400001525878871,1.5367154636650469,0.9562503814697223,-1.3282212342307993,3.240721997170244,-0.18598542638053672,2.0984861893199813,-1.0267409460023202,64.62584857480887,-1.0141820608035914,1.1422358078502601,11,-0.542500495910641,-2.1975002288818324,-2.6850004196166957,-2.467499732971188,3.7349987030029297,1,0.08224709825292909,2.28575191418628,27.36000061035156,1.0000000000000129,27.43000030517578,2.380962761126215,27.024999618530273,0.08224709825292909
5635,2012-11-28,27.65999984741211,27.68000030517578,26.75,27.09499931335449,1573800.0,0.015604891776613838,2.0743738079099607,-7.062513411057909,74.13791144761747,71.25937617315367,-0.7605063908140686,-1.4024292784838295,-2.925065807021479,-3.9608347914124877,24.155264428311234,0.9300003051757812,1.4790037339992388,1.174749660491944,-0.7874581177286899,3.136957438712578,0.19364577138162886,2.1558535496022593,-1.2715964185790867,97.84941384939744,31.4478910489119,0.9811038891103161,11,-0.875,-2.5299997329711914,-3.1762499809265137,-2.8924989700317383,3.2049999237060547,2,0.06778741902905061,-1.833337306980246,27.23500061035156,2.28575191418628,27.36000061035156,1.0000000000000129,27.43000030517578,0.06778741902905061
5636,2012-11-29,27.84000015258789,28.0,27.55500030517578,27.959999084472656,1307800.0,0.00650760325989741,3.4499799729157528,-0.21238728930569065,74.92399594645039,70.90665499432112,-0.7672252823352927,-1.3147172764361947,-3.104126457680792,-4.110782005594771,25.08990435485537,0.44499969482421875,1.4021218860058013,1.1419999122619622,-0.3663886521593689,2.6503884766832932,0.38780563005129665,1.8961941944726277,-1.2449412235400281,87.20001220703125,19.268476737334666,0.7541942822106661,11,-0.8000001907348633,-2.5500001907348633,-3.5875000953674316,-3.0724992752075195,3.2749996185302734,3,0.05244249556287972,2.0743738079099607,27.65999984741211,-1.833337306980246,27.23500061035156,2.28575191418628,27.36000061035156,0.05244249556287972
5637,2012-11-30,27.81999969482422,27.979999542236328,27.59499931335449,27.864999771118164,1904600.0,-0.0007184072433208399,1.8000055486582909,0.3750039736783546,72.38559341578554,70.38880130376769,-0.6072903712910183,-1.0741325439841773,-3.0632506781397986,-4.055509993233414,26.68317007543618,0.3850002288818395,1.297354197910245,0.9469994544982896,-0.1579051589178242,2.0519040679144034,0.3945471477902309,1.4994517612063483,-1.0699996948242188,85.5999755859375,13.76413167615236,0.5524523067080572,11,-0.44499969482421875,-2.5299997329711914,-3.6937499046325684,-3.0524988174438477,3.6000003814697266,4,0.07440689135626899,3.4499799729157528,27.84000015258789,2.0743738079099607,27.65999984741211,-1.833337306980246,27.23500061035156,0.07440689135626899
5638,2012-12-03,27.69499969482422,27.96999931335449,27.42499923706055,27.95499992370605,981000.0,-0.00449317043030939,2.7586340706248005,5.777773068282887,73.71046140682921,69.68254992590462,-0.3585226042602869,-0.8879396053590192,-2.917913852741183,-3.8864261010517254,26.05527387387298,0.5450000762939382,1.2453405155969968,0.7542494773864732,-0.3788562030332834,1.8873551578062298,0.18769663717659668,1.3208023175963497,-0.7199996948242173,75.5999755859375,-1.5710789527505682,0.5665528402098781,12,-0.31999969482421875,-2.172499656677246,-3.847499370574951,-2.9274988174438477,3.325000762939453,0,0.11066981649508456,1.8000055486582909,27.81999969482422,3.4499799729157528,27.84000015258789,2.0743738079099607,27.65999984741211,0.11066981649508456
5639,2012-12-04,27.459999084472656,27.7450008392334,27.17499923706055,27.645000457763672,1316800.0,-0.008485308284566617,1.9610308542892627,0.7115431170450891,65.54619370440787,68.28690479415977,-0.08110144597550573,-0.6346800970169255,-2.6497360425499004,-3.6041091049006653,25.063166619698094,0.570001602172848,1.1463208491887684,0.48699893951415874,-0.6675495519379098,1.6415474309662272,-0.09027530621187552,1.064273185240193,-0.30049908447265494,56.7999267578125,-20.342684403735888,0.5772742457260344,12,-0.08499908447265625,-1.8399991989135742,-3.7587490081787145,-2.692498207092285,3.5800018310546875,1,0.11525859508556957,2.7586340706248005,27.69499969482422,1.8000055486582909,27.81999969482422,3.4499799729157528,27.84000015258789,0.11525859508556957
5640,2012-12-05,28.03499984741211,28.03499984741211,27.22500038146973,27.489999771118164,1432200.0,0.020939576915885327,1.9724746882622701,-2.94592449017465,78.0525366537878,68.60277633174346,-0.5518845071602883,-1.174190320628206,-3.1814537492893606,-4.122061687388584,23.83574944630836,0.8099994659423793,1.069299638596874,1.0012496948242173,-0.24372238286085235,2.246221772509287,0.3787636559816825,1.6237357336667522,-0.034999847412109375,100.0,17.64591700406838,0.6224860388425345,12,-0.6424999237060547,-2.375,-4.389999866485596,-3.2674989700317383,3.219999313354492,2,0.10469054688485424,1.9610308542892627,27.459999084472656,2.7586340706248005,27.69499969482422,1.8000055486582909,27.81999969482422,0.10469054688485424
5641,2012-12-06,28.364999771118164,28.395000457763672,27.8799991607666,27.9950008392334,1558000.0,0.011770997877730283,1.3953531697450365,0.6788970276862989,78.25418959329957,70.12731569012801,-0.750767265570115,-1.3991100446336873,-3.459575069896019,-4.3971457900831155,23.534647068009196,0.5150012969970703,0.9310042656704312,1.2189996719360359,-0.08262483786914743,2.520624181741219,0.5681874170334424,1.8698119268386293,-1.139999389648434,97.54092978462616,13.739864065939557,0.6508122549025916,12,-0.7924995422363281,-2.494999885559082,-4.733749866485596,-3.597498893737793,2.745000839233395,3,0.0881367890066247,1.9724746882622701,28.03499984741211,1.9610308542892627,27.459999084472656,2.7586340706248005,27.69499969482422,0.0881367890066247
5642,2012-12-07,28.63999938964844,28.729999542236328,28.09000015258789,28.28499984741211,2146200.0,0.009695033342122183,1.3925217651714474,0.9594609920303623,79.08686609459315,72.45402413317622,-0.934333613086725,-1.562024226996467,-3.653285340726981,-4.60557251944854,23.72502412221585,0.6399993896484375,0.8215225691098809,1.3719993591308643,-0.011133218319528737,2.7551319365812574,0.6804330704056696,2.063565647856059,-1.414999008178711,94.21220997267177,10.881744024354234,0.6915662887251963,12,-0.899999618530277,-2.5899991989135778,-5.1074991226196325,-3.8524990081787145,2.29000091552734,4,0.08641761292649619,1.3953531697450365,28.364999771118164,1.9724746882622701,28.03499984741211,1.9610308542892627,27.459999084472656,0.08641761292649619
5643,2012-12-10,29.54999923706055,29.59000015258789,28.690000534057614,28.690000534057614,3205200.0,0.03177373836610542,-1.0930255252424574,2.4225346815529556,81.48628922559665,75.28711527648528,-1.6774106841998773,-2.3482690597317806,-4.468456067582359,-5.434569412070626,23.88443230474038,0.9500007629394496,0.7806277669812687,2.126999282836916,0.4634638750066742,3.790534690667158,1.2952315789217934,2.958766986752039,-2.264798889160158,98.34364801809586,14.634781894689453,0.8317677039151216,12,-1.3799991607666051,-2.494998931884769,-5.9487490653991735,-4.762498855590824,1.4549999237060511,0,0.06328260194633462,1.3925217651714474,28.63999938964844,1.3953531697450365,28.364999771118164,1.9724746882622701,28.03499984741211,0.06328260194633462
5644,2012-12-11,29.770000457763672,29.815000534057614,29.420000076293945,29.70000076293945,1710000.0,0.00744504996220785,3.9375104308229583,0.08139511673656938,85.33162061297865,76.5308607393032,-1.6762858944123913,-2.4165104173272844,-4.601366946244962,-5.577852907475162,24.11734728653892,0.3950004577636683,0.8227789199085009,2.1720005035400405,0.2963158550910805,4.0476851519890005,1.2341581793155605,3.1098428277645205,-2.3465121215820304,98.26254541919704,13.020964503331129,0.9378423242244797,12,-1.2750005722045898,-1.9350004196166992,-5.155000686645508,-4.982500076293945,1.3199996948242188,1,0.041988578460838255,-1.0930255252424574,29.54999923706055,1.3925217651714474,28.63999938964844,1.3953531697450365,28.364999771118164,0.041988578460838255
5645,2012-12-12,29.36000061035156,29.915000915527344,29.2549991607666,29.915000915527344,1564800.0,-0.013772248609596138,1.3783833940477008,-7.928610354223082,77.11962592061082,76.77481962532102,-1.1172746863522427,-1.8804275526069212,-4.099508282963825,-5.0980895905798285,24.765850805081545,0.6600017547607422,0.9039736752835061,1.6207506179809528,-0.34136756594881135,3.582868801910717,0.6396915260160689,2.6018097099458366,-1.74519129833984,72.72728124792025,-12.907086058456343,0.9810590919648822,12,-0.8150005340576136,-1.475000381469723,-4.63750076293945,-4.572500228881832,2.0599994659423864,2,0.05722071765160175,3.9375104308229583,29.770000457763672,-1.0930255252424574,29.54999923706055,1.3925217651714474,28.63999938964844,0.05722071765160175
5646,2012-12-13,29.145000457763672,29.584999084472656,29.0049991607666,29.334999084472656,1063000.0,-0.007322893328281621,-1.468078371534316,0.34233967970307017,70.83838946606308,76.60290807535186,-0.7796852378989598,-1.5126102961326353,-3.78841802940509,-4.804926336629332,25.27990533388116,0.5799999237060547,1.0092810127128615,1.259500408172606,-0.6614254682095648,3.180426284554777,0.2990374699815206,2.2199633463636914,-1.3001719854003895,57.808211733376815,-25.450624073736726,0.9604629381910846,12,-0.6000003814697266,-1.260000228881836,-4.215000152587891,-4.215000152587891,2.3050003051757777,3,0.07239659186352365,1.3783833940477008,29.36000061035156,3.9375104308229583,29.770000457763672,-1.0930255252424574,29.54999923706055,0.07239659186352365
5647,2012-12-14,28.959999084472656,29.31999969482422,28.90500068664551,29.13999938964844,1099200.0,-0.00634761950198337,-1.8620907380855747,0.9473768747365016,68.91249650545151,76.06980086408768,-0.4648534056465188,-1.1967981561081231,-3.5160381469541484,-4.534459706959375,26.1915754866079,0.4149990081787074,1.0183241963658602,0.9524991035461419,-0.9123881617299787,2.8173863688222625,0.020055470908079798,1.884942736184204,-0.9081533677929663,22.04069112950838,-58.81867327131199,0.9324436326380605,12,-0.41499900817871094,-1.0749988555908203,-3.9137487411499023,-4.029998779296875,2.585000991821289,4,0.07424038652790088,-1.468078371534316,29.145000457763672,1.3783833940477008,29.36000061035156,3.9375104308229583,29.770000457763672,0.07424038652790088
5648,2012-12-17,29.420000076293945,29.434999465942386,28.70000076293945,29.1299991607666,966800.0,0.015884012650674517,3.593746274706091,-1.6111134658584856,73.93206335650424,77.00156415876505,-0.731338609687139,-1.5176284714403039,-3.885060013324594,-4.89659112649861,26.792712529869828,0.7349987030029368,1.0252697166879585,1.2747501373291001,-0.5795718805195627,3.129072155177763,0.34758912840476697,2.2019111462534333,-1.1818388397294903,59.259195303056586,-22.676493869574998,0.9271610089243317,12,-0.8499994277954102,-1.5199995040893555,-4.324999809265137,-4.489999771118164,2.360000610351566,0,0.05132563647063226,-1.8620907380855747,28.959999084472656,-1.468078371534316,29.145000457763672,1.3783833940477008,29.36000061035156,0.05132563647063226
5649,2012-12-18,29.434999465942386,29.459999084472656,28.57500076293945,28.7549991607666,1821400.0,0.0005098364925066878,1.4246544561440277,2.3448212359580243,71.35977973016213,76.25792450058442,-0.4880454859864791,-1.4245186170796167,-3.8155732202373365,-4.8232583004369936,26.729532384142395,0.8849983215332067,1.058341118129622,1.1747495651245146,-0.7009270276934174,3.0504261579424465,0.23691126871554857,2.1125878615334805,-1.0291542614816436,64.17900037862326,-15.093353242953512,0.9378382964089662,12,-0.5374994277954137,-1.5349988937377965,-4.328749179840091,-4.504999160766605,2.215000152587887,1,0.053337853688116166,3.593746274706091,29.420000076293945,-1.8620907380855747,28.959999084472656,-1.468078371534316,29.145000457763672,0.053337853688116166
5650,2012-12-19,29.51000022888184,29.604999542236328,29.09000015258789,29.45000076293945,1424200.0,0.0025480130558939162,3.120026550495533,0.08823446914024492,70.61725964728694,75.40937672880524,-0.370808749170191,-1.3721876873941632,-3.8037967495445315,-4.821846688010059,26.845678974541908,0.5149993896484375,1.1089024916849723,1.1242503166198752,-0.732170333678031,2.9806709669177813,0.1960399914709221,2.0524606417688283,-0.9532394533144348,90.77675476282222,11.990537244053485,0.9282103251489524,12,-0.5074996948242223,-1.6099996566772496,-4.388750076293949,-4.579999923706058,2.1299991607666016,2,0.05354116948327525,1.4246544561440277,29.434999465942386,3.593746274706091,29.420000076293945,-1.8620907380855747,28.959999084472656,0.05354116948327525
5651,2012-12-20,29.875,29.88999938964844,29.34499931335449,29.60000038146973,1690200.0,0.012368680728132686,2.5737897653010444,4.583367771878471,73.37882033531113,74.77514942221835,-0.5577422382501425,-1.5944745431273404,-4.074054541176714,-5.117116139241819,27.101922459476256,0.5450000762939524,1.2309089507905355,1.3467500686645515,-0.5074067463561889,3.200906883685292,0.41967166115417953,2.2738284761749235,-1.2999992370605504,98.85936081271967,20.070233044968973,0.9270784075103711,12,-0.6299991607666016,-1.9724998474121094,-4.747499465942383,-4.944999694824219,1.7549991607666016,3,0.05171548372532042,3.120026550495533,29.51000022888184,1.4246544561440277,29.434999465942386,3.593746274706091,29.420000076293945,0.05171548372532042
5652,2012-12-21,29.684999465942386,29.76499938964844,29.15500068664551,29.75,2858600.0,-0.006359850512388743,11.842170779206782,-0.2363659062692804,72.30939043170615,73.75549400067497,-0.22788419857480946,-1.2931748514500576,-3.7755429361086392,-4.853790425974058,26.858676349921307,0.7199993133544886,1.2639459018193158,1.0439995765686056,-0.803199115247164,2.8911982683843753,0.12040023066072081,1.9675989224764905,-0.9759986877441484,84.41063590924792,5.002547434444125,0.923599345907884,12,-0.4399986267089879,-1.7824993133544957,-4.269999027252201,-4.754999160766605,1.5650005340576136,4,0.05945768329967627,2.5737897653010444,29.875,3.120026550495533,29.51000022888184,1.4246544561440277,29.434999465942386,0.05945768329967627
5653,2012-12-24,29.51000022888184,29.690000534057614,29.375,29.5,568200.0,-0.005895207687684922,-1.4230788981403093,-0.1538484110449881,73.29544937315475,72.41814164069453,-0.06610740233688617,-1.000121069179258,-3.477160619601353,-4.608453626529144,26.60228491835039,0.31500053405761363,1.2749842150314308,0.7615003585815465,-1.0209141364633147,2.543914853626408,-0.1297068889408841,1.6527076061039772,-0.6803994369506903,71.10269523873083,-10.703951838208894,0.89120724752243,12,-0.26499938964844105,-1.5124998092651403,-3.76125001907349,-4.579999923706058,1.7150001525878906,0,0.06895966898097217,11.842170779206782,29.684999465942386,2.5737897653010444,29.875,3.120026550495533,29.51000022888184,0.06895966898097217
5654,2012-12-26,29.47500038146973,29.71500015258789,29.38999938964844,29.61000061035156,791600.0,-0.0011860334510555015,-1.1311370842166746,-13.499713904247784,68.65284449238624,71.47738814866958,-0.08644451992800128,-0.8313240674044771,-3.3274402377526613,-4.505320074813486,26.270762129611796,0.3250007629394496,1.2627183660645507,0.6145005226135289,-1.0447320099830293,2.273733055210087,-0.2151157436847484,1.4441167889118063,-0.5368595771789622,48.12507450587725,-30.08395061302531,0.8296162662982783,12,-0.2425003051757848,-1.1424999237060582,-3.7262501716613805,-4.545000076293949,1.754999160766598,2,0.07820187532974154,-1.4230788981403093,29.51000022888184,11.842170779206782,29.684999465942386,2.5737897653010444,29.875,0.07820187532974154
5655,2012-12-27,29.53499984741211,29.68000030517578,29.10000038146973,29.479999542236328,1480000.0,0.0020356052643208944,2.362306501547967,-0.407408977239033,66.295256336352,70.97259557870167,-0.13299572907916257,-0.7838387037256389,-3.2625643608119184,-4.487762488673663,26.457540544892623,0.5799999237060511,1.156635556866771,0.5807499885559082,-1.0030474828075349,2.1645474599193513,-0.2111487471258151,1.3726487242376315,-0.49917303199768526,55.06329266732132,-19.84526532474557,0.7918987356817218,12,-0.30249977111816406,-1.2024993896484375,-3.7512497901916504,-4.569999694824219,2.2150001525878906,3,0.07160994691196798,-1.1311370842166746,29.47500038146973,-1.4230788981403093,29.51000022888184,11.842170779206782,29.684999465942386,0.07160994691196798
5656,2012-12-28,29.29999923706055,29.6200008392334,29.020000457763672,29.3700008392334,759200.0,-0.007956682294418593,1.1052585788619518,-1.2727493411013364,59.29576450765737,69.90406980116899,0.14114672578792664,-0.4572962118253656,-2.905262283333858,-4.189595548804316,26.23496471161872,0.6000003814697266,0.9996092618831973,0.27274942398071644,-1.2271719004253683,1.7726707483868012,-0.4772112382223277,1.0227100861837606,0.6150016784667933,37.583782648991324,-33.442012726091015,0.7499606622030427,12,-0.06749916076660512,-0.9674987792968786,-3.5162491798400914,-4.33499908447266,1.0450000762939382,4,0.07986348851600322,2.362306501547967,29.53499984741211,-1.1311370842166746,29.47500038146973,-1.4230788981403093,29.51000022888184,0.07986348851600322
5657,2012-12-31,29.88999938964844,29.96500015258789,29.165000915527344,29.2450008392334,850800.0,0.02013652450344172,1.0125765038662793,-9.214054112967467,55.26315478679055,67.82974662675636,-0.33867497175337746,-0.9320526073924675,-3.3774458400710436,-4.718903801256527,26.178865934329476,0.7999992370605469,0.9088766783830309,0.7592495918273947,-0.6741136191448369,2.1926128027996263,0.042567986341278896,1.4759311973135105,-0.8699989318847692,92.06340876613716,23.48135176021394,0.7166816054861164,12,-0.6199989318847692,-1.5324993133544957,-4.098749160766605,-4.92499923706055,0.15500068664550426,0,0.05821344284539398,1.1052585788619518,29.29999923706055,2.362306501547967,29.53499984741211,-1.1311370842166746,29.47500038146973,0.05821344284539398
5658,2013-01-02,30.76000022888184,30.76000022888184,30.0,30.0,1155200.0,0.029106753328830726,-1.0000000000000093,1.1782975766267936,62.75771922571545,66.87396212626228,-1.1159628643551613,-1.644997739521866,-4.116930312156395,-5.524613318147789,26.786421469277155,0.8700008392333984,0.8948809135506757,1.4760004043579151,0.03360582046051164,2.9183949882553186,0.7548031124092134,2.197197696306617,-1.7399997711181676,100.0,33.71939269363068,0.7211972919487023,1,-0.8699998855590856,-2.0050001144409215,-4.898750305175785,-5.72500038146973,-0.6550006866455114,2,0.01592977137425633,1.0125765038662793,29.88999938964844,1.1052585788619518,29.29999923706055,2.362306501547967,29.53499984741211,0.01592977137425633
5659,2013-01-03,30.625,31.03499984741211,30.520000457763672,30.65999984741211,893400.0,-0.004388824053228824,-3.2040949785908914,-0.046052416936246676,67.5450514798473,66.53260566321343,-0.8877675685080924,-1.328857209599228,-3.844811016777683,-5.330084545759455,27.991786359950776,0.5149993896484375,0.90461758192545,1.1827501296997056,-0.1030284691941219,2.468528728593533,0.5398608302527919,1.8256394291466194,-1.5353995513916026,79.6526068683503,13.60139110222893,0.6428892994469139,1,-0.5974998474121094,-1.7325000762939453,-4.763750076293945,-5.590000152587891,-0.8349990844726562,3,0.01959184919084822,-1.0000000000000093,30.76000022888184,1.0125765038662793,29.88999938964844,1.1052585788619518,29.29999923706055,0.01959184919084822
5660,2013-01-04,30.96999931335449,31.114999771118164,30.584999084472656,30.7450008392334,1144000.0,0.011265283701371143,1.05825753311013,-6.428555858310525,74.43102577497797,66.64951737873197,-1.1218624131107156,-1.5206649290243206,-4.019420096405657,-5.6123061457875,28.916300406276186,0.5300006866455078,0.8571769965781613,1.380999469757075,0.10154390987783302,2.660455029636317,0.7412716898174558,2.0207272496966944,-1.7636749008178683,93.07873483111065,24.9114277833812,0.639727779939621,1,-0.9024991989135707,-2.0374994277954066,-5.104999065399166,-5.932498931884762,-0.6149997711181605,4,0.008395228758359297,-3.2040949785908914,30.625,-1.0000000000000093,30.76000022888184,1.0125765038662793,29.88999938964844,0.008395228758359297
5661,2013-01-07,30.864999771118164,31.190000534057614,30.65500068664551,30.65999984741211,2288600.0,-0.0033903630792477824,-3.976783385527196,0.9111169509341976,76.06019601591224,67.06627355475487,-0.9629250155647284,-1.2846322888314248,-3.7452835377865092,-5.441069186284107,29.48500057248864,0.5349998474121023,0.8351087024064867,1.1509999275207505,-0.11335184345929505,2.415351698500796,0.518824042030726,1.783175813010775,-1.5059813298950218,83.95057658453621,9.53759797420328,0.6321758854900233,1,-0.7599992752075195,-1.682499885559082,-4.90749979019165,-5.734999656677246,0.0149993896484375,0,0.02867326212359056,1.05825753311013,30.96999931335449,-3.2040949785908914,30.625,-1.0000000000000093,30.76000022888184,0.02867326212359056
5662,2013-01-08,31.114999771118164,31.114999771118164,30.545000076293945,30.84000015258789,1517000.0,0.00809978946554013,3.1454580764188957,1.341462053052224,74.6008685773006,67.2113201329933,-1.1049442526723325,-1.4121036525664152,-3.8247511605864233,-5.620070981713106,29.62067841675946,0.5699996948242188,0.824670778133509,1.277249908447267,-0.02831092132534252,2.5828107382198766,0.6244694935609623,1.9300303233335718,-1.572883120611575,93.69741770756059,16.650150302660307,0.652780414886305,1,-1.0099992752075195,-1.932499885559082,-4.949999809265137,-5.824999809265137,-0.3349990844726527,1,-0.024746921530702126,-3.976783385527196,30.864999771118164,1.05825753311013,30.96999931335449,-3.2040949785908914,30.625,-0.024746921530702126
5663,2013-01-09,31.420000076293945,31.56999969482422,31.09000015258789,31.1200008392334,1287600.0,0.009802356015406133,-1.666659602424448,1.0909078298503943,76.57296232897707,68.09133322594784,-1.2410259504515082,-1.6546603335234593,-3.9502246306316984,-5.8456709046545114,29.118942428043475,0.4799995422363281,0.774164458551553,1.4887501716613762,0.013181179523236608,2.964319163799516,0.7509656755923046,2.226534667730448,-1.7130950374322538,85.71431166462611,6.748509008840102,0.7377844960690699,1,-1.125,-2.0475006103515625,-5.087500095367432,-6.130000114440918,-0.5650005340576172,2,-0.04376193496693914,3.1454580764188957,31.114999771118164,-3.976783385527196,30.864999771118164,1.05825753311013,30.96999931335449,-0.04376193496693914
5664,2013-01-10,31.020000457763672,31.65999984741211,30.81999969482422,31.54999923706055,868800.0,-0.012730732576670789,1.2400004069010417,-1.7666670905230082,68.59606437819255,68.34697856393012,-0.6691935055944676,-1.2186954317861414,-3.3850235198198817,-5.37473649496231,28.187064907339206,0.8400001525878906,0.7351845024638983,1.0262505531311028,-0.5245349641563664,2.577036070418572,0.25085779448736645,1.8016433117748392,-1.089524060186477,42.60093981843406,-33.43037770361147,0.7753927586437352,1,-0.6800003051757812,-1.6025009155273438,-4.5712504386901855,-5.7300004959106445,0.029998779296878553,3,-0.02949712772484303,-1.666659602424448,31.420000076293945,3.1454580764188957,31.114999771118164,-3.976783385527196,30.864999771118164,-0.02949712772484303
5665,2013-01-11,31.040000915527344,31.2450008392334,30.7549991607666,31.01499938964844,892600.0,0.0006447600731309677,1.2528741680039988,-0.04717279898657673,65.67968866321314,69.05630347010297,-0.5065253878679883,-1.1661713867008068,-3.233121400967203,-5.334222554499,27.48051774864121,0.4900016784667969,0.7108253308338774,0.962250995635987,-0.6255530245863703,2.5500550158583444,0.16834898552480837,1.7561530057471657,-0.8673912349732618,44.39470321478118,-27.561427982928826,0.7939020101111786,1,-0.6275005340576172,-1.5975008010864258,-4.542500972747803,-5.750000953674316,-0.5550003051757848,4,-0.040270617368915906,1.2400004069010417,31.020000457763672,-1.666659602424448,31.420000076293945,3.1454580764188957,31.114999771118164,-0.040270617368915906
5666,2013-01-14,31.2549991607666,31.2549991607666,31.0,31.024999618530273,868800.0,0.006926489655214807,1.2173884198829052,9.19942020140503,70.98931272171667,70.80365435176144,-0.4638188503198464,-1.2806482848677732,-3.2719475464635224,-5.489396584440108,27.225697769006974,0.25499916076660156,0.7397195883485033,1.071749305725099,-0.5353806710852105,2.6788792825354086,0.2681843173199425,1.8753142941302556,-0.874154856852396,63.677061006088124,-6.426737864390773,0.8035649884051556,1,-0.4249992370605469,-1.484999656677246,-4.7287492752075195,-5.9474992752075195,-1.744998931884762,0,-0.02879538130527337,1.2528741680039988,31.040000915527344,1.2400004069010417,31.020000457763672,-1.666659602424448,31.420000076293945,-0.02879538130527337
5667,2013-01-15,31.11000061035156,31.165000915527344,30.899999618530273,30.9950008392334,786200.0,-0.004639211464035342,1.3555630907472556,0.49999999999998457,71.56336386635795,71.78205931183282,-0.1425550446305941,-1.018539354065414,-2.972524396753677,-5.279620325912742,27.06502778306468,0.3549995422363281,0.787201503755476,0.8192506790161111,-0.7299437675424443,2.3684451255746666,0.04465345573683166,1.5938479022953906,-0.5500745303476471,39.22664974993691,-29.480511808085737,0.7745972232792779,1,-0.020000457763668322,-1.235000610351559,-4.3887505531311,-5.622500419616696,-1.5600013732910085,1,-0.0073931676333180985,1.2173884198829052,31.2549991607666,1.2528741680039988,31.040000915527344,1.2400004069010417,31.020000457763672,-0.0073931676333180985
5668,2013-01-16,30.93000030517578,31.059999465942386,30.899999618530273,31.0049991607666,1114600.0,-0.005785930621804103,-1.3703640910440062,-0.6521652596487356,68.87160591926592,71.92945424954601,0.07162820445848794,-0.7585021236628755,-2.7021278262210657,-5.03523136953131,27.288593321798903,0.2100009918212855,0.8919321438670025,0.5637503623962417,-0.95361903743024,2.0811197622227233,-0.1949343375169974,1.3224350623094807,-0.21606389773472046,19.337128357089114,-49.826555927743584,0.7586846999132403,1,0.1724996566772461,-0.8125,-4.035000324249268,-5.27500057220459,-2.059999465942383,2,-0.004849648142588925,1.3555630907472556,31.11000061035156,1.2173884198829052,31.2549991607666,1.2528741680039988,31.040000915527344,-0.004849648142588925
5669,2013-01-17,31.0049991607666,31.229999542236328,30.93000030517578,31.15500068664551,1020200.0,0.0024247932379835024,1.0,2.00005086340637,68.99225379289139,71.3251462515364,0.06280550601102064,-0.7482109368690502,-2.6993081728514134,-5.044991270411003,27.844478671081628,0.2999992370605469,0.9868956387393588,0.5602492332458482,-0.9161600071641871,2.0366584736558835,-0.17795538695916946,1.2984538534508658,-0.1586138717295924,50.0,-20.081978092922284,0.7382046202050182,1,0.09750080108642578,-0.8874988555908203,-3.3924989700317383,-4.919999122619629,-2.184999465942383,3,-0.004837917193691865,-1.3703640910440062,30.93000030517578,1.3555630907472556,31.11000061035156,1.2173884198829052,31.2549991607666,-0.004837917193691865
5670,2013-01-18,31.09000015258789,31.13999938964844,30.899999618530273,31.13999938964844,1321600.0,0.0027415253708134024,8.600137331195848,0.3333248563145471,74.05916886712639,71.1028099016713,-0.0037808621488792937,-0.7470760969952508,-2.7040596502322956,-5.0617604936986,28.226313210475485,0.23999977111816762,0.9849313702942126,0.5662502288818345,-0.8680474008381509,2.00054785860182,-0.1508985859781582,1.2833990437418272,0.5699996948242188,53.521346213773754,-19.81751938098988,0.7171488148599932,1,0.012499809265136719,-0.9724998474121094,-2.9250001907348633,-4.892499923706058,-1.4699993133544922,4,-0.001286616768446991,1.0,31.0049991607666,-1.3703640910440062,30.93000030517578,1.3555630907472556,31.11000061035156,-0.001286616768446991
5671,2013-01-22,31.420000076293945,31.5,30.989999771118164,31.229999542236328,1274800.0,0.010614342942632193,1.9142838458646,-3.800068665598265,72.10985455076663,70.82603056538974,-0.27577556826399174,-1.0070244186986699,-2.9257543525310723,-5.316925225842393,28.46526749236072,0.5100002288818359,0.9868567385137901,0.8190001487731919,-0.6344735590015773,2.272473856547961,0.09226329488580731,1.5457370026605766,0.2247997665405279,86.66668785941579,15.047950975208522,0.726736853887385,1,-0.21250057220458984,-1.302499771118164,-3.2049999237060547,-5.172499656677246,-1.7049999237060547,1,-0.029758098780140796,8.600137331195848,31.09000015258789,1.0,31.0049991607666,-1.3703640910440062,30.93000030517578,-0.029758098780140796
5672,2013-01-23,31.45000076293945,31.53000068664551,31.09499931335449,31.309999465942386,1098000.0,0.0009548277075956957,1.8999980926586217,0.7368468604125511,63.16796407774119,69.33658631525242,-0.28302177796767936,-0.9465457082914241,-2.8474472193506593,-5.284010086345493,29.114368497219534,0.43500137329102273,0.9307063262400241,0.7607507705688441,-0.6727408617878687,2.1942424029255534,0.04400495439048768,1.4774965867472005,0.1799030754089408,87.3016209408349,18.47677839815863,0.7167458161783552,1,-0.2425012588500941,-1.3325004577636683,-3.235000610351559,-5.20250034332275,-1.7200012207031214,2,-0.06168523011114513,1.9142838458646,31.420000076293945,8.600137331195848,31.09000015258789,1.0,31.0049991607666,-0.06168523011114513
5673,2013-01-24,31.545000076293945,31.915000915527344,31.3700008392334,31.420000076293945,1087000.0,0.003020645820347445,-3.844477976331762,0.8928488712688292,67.82948573219755,69.25141091014186,-0.40054695558675135,-0.928895966052071,-2.8388612202119816,-5.322247297085536,29.96522337501155,0.5450000762939453,0.879950465358359,0.754000091552733,-0.6144707198331929,2.1224709029386624,0.06976468585977003,1.4382354972456959,-0.6450004577636719,63.54676192749078,-3.7469875726775257,0.6842354056929645,1,-0.21000003814697266,-1.2999992370605469,-3.3299999237060547,-5.297499656677246,-1.5499992370605469,3,-0.06324301266154175,1.8999980926586217,31.45000076293945,1.9142838458646,31.420000076293945,8.600137331195848,31.09000015258789,-0.06324301266154175
5674,2013-01-25,31.78000068664551,32.014999389648445,31.51499938964844,31.645000457763672,1097800.0,0.00744969439794585,-1.531630411164022,1.080001831054716,66.39680615294341,69.331090631223,-0.5770916440280693,-1.0354454720889983,-2.9596072500603903,-5.501656616789216,30.869320505782117,0.5000000000000036,0.8295081315798605,0.8737506866455114,-0.4139236616834516,2.1614250349744744,0.22991351248102987,1.5175878608099929,-0.8597010421752955,78.92387881234575,14.276593440608067,0.6438371741644814,1,-0.32250118255615234,-1.485000610351566,-3.545000076293949,-5.532500267028812,-1.2650012969970703,4,-0.09156701650528731,-3.844477976331762,31.545000076293945,1.8999980926586217,31.45000076293945,1.9142838458646,31.420000076293945,-0.09156701650528731
5675,2013-01-28,31.649999618530273,32.02000045776367,31.51499938964844,31.85000038146973,1043000.0,-0.004090656554638361,-1.1489351340822198,-1.481484621144677,65.7314666026551,68.74688550688283,-0.3927662181793643,-0.7787991109512511,-2.723049572682662,-5.306755391606835,32.44183030971596,0.5050010681152308,0.7329567425774535,0.6379996299743667,-0.5159569634249337,1.7919562233736634,0.06102133327471648,1.2149779266740168,-0.6859119842529289,64.07761237146238,1.7947305030247946,0.5769782966996488,1,-0.18999958038330078,-1.1299991607666016,-3.251249313354492,-5.402499198913574,-1.3549995422363281,0,-0.08941548049969517,-1.531630411164022,31.78000068664551,-3.844477976331762,31.545000076293945,1.8999980926586217,31.45000076293945,-0.08941548049969517
5676,2013-01-29,31.63999938964844,31.75,31.364999771118164,31.73500061035156,774400.0,-0.00031596300165448454,5.160003662109375,0.47500429151800905,61.64079410015832,67.64437775508287,-0.36029987896253957,-0.6160906962711401,-2.594257009255955,-5.23676293263366,34.10285199173385,0.38500022888183594,0.6938144517096809,0.5109993934631376,-0.34921254876022445,1.3712113356864997,0.08089342235145836,0.9411053645748169,-0.6125569859619162,58.918854272559294,0.5845138379856465,0.4301059711116804,1,-0.1799993515014684,-1.1199989318847692,-3.1887488365173375,-5.392498970031742,-0.9650001525878906,1,-0.06384319182622733,-1.1489351340822198,31.649999618530273,-1.531630411164022,31.78000068664551,-3.844477976331762,31.545000076293945,-0.06384319182622733
5677,2013-01-30,31.6299991607666,31.90500068664551,31.584999084472656,31.75,632200.0,-0.0003160628658264164,-2.0476199126257137,1.2631504979120765,55.35712200419615,66.14276843118624,-0.3003676917064624,-0.49439832784193527,-2.47280282198361,-5.163744682974002,35.414317674157545,0.3200016021728551,0.6755868534409224,0.41399917602539205,-0.24763030862760615,1.0756286606783902,0.08318443369889295,0.7448139183518911,-0.5430032738354491,40.45787967117926,-13.817689136796552,0.33081474232649904,1,-0.1699991226196289,-1.1099987030029297,-3.056248664855957,-5.382498741149902,-0.7849998474121129,2,-0.06054375779288823,5.160003662109375,31.63999938964844,-1.1489351340822198,31.649999618530273,-1.531630411164022,31.78000068664551,-0.06054375779288823
5678,2013-01-31,31.25,31.6299991607666,31.15500068664551,31.51000022888184,1314400.0,-0.012013884630068139,-1.1111096982566964,2.1666534212827124,55.92782744971574,64.69116550416672,0.14505061690483956,-0.07990412596382157,-1.9881419004088912,-4.720301513027806,35.38457839337795,0.4749984741210902,0.6066591392311018,0.00950002670288086,-0.6163542889463116,0.6353543423520733,-0.3034271311217154,0.3224271845274771,-0.10702383881889688,10.982582484580977,-42.920356249645295,0.31292715782459607,1,0.21000003814697266,-0.7299995422363281,-2.6762495040893555,-5.002499580383301,-0.639999389648441,3,-0.04864001464843748,-2.0476199126257137,31.6299991607666,5.160003662109375,31.63999938964844,-1.1489351340822198,31.649999618530273,-0.04864001464843748
5679,2013-02-01,31.22500038146973,31.690000534057614,31.184999465942386,31.415000915527344,1980200.0,-0.0007999877929686372,-2.7407158852493057,0.7307706415287883,54.75577574261657,62.54634404588785,0.2285765219386704,-0.008062604078784119,-1.871764920820322,-4.6493222030810095,35.097966868342816,0.5050010681152273,0.5442528329404865,-0.045499610900876064,-0.6006562437645044,0.5096570219627523,-0.32307792733269025,0.23207870553093812,0.7950000762939418,8.092452409985281,-45.07114678850654,0.27757831643181435,2,0.27999973297118785,-0.7049999237060582,-2.6037497520446813,-4.977499961853031,-0.9899997711181712,4,-0.03939149806916464,-1.1111096982566964,31.25,-2.0476199126257137,31.6299991607666,5.160003662109375,31.63999938964844,-0.03939149806916464
5680,2013-02-04,31.229999542236328,31.395000457763672,30.75,31.059999465942386,1243800.0,0.00016010122355569756,1.579991989166301,-0.8947347287055143,49.27954935969104,60.009643469101675,0.27437853855561656,0.007816271266037234,-1.7790924998797237,-4.611997269968967,34.32798685087579,0.6450004577636719,0.5043494921337839,-0.05350046157836985,-0.5909220515958395,0.48392112843909985,-0.3222112565871029,0.21521033343036322,0.773300895690916,41.55837721883951,-9.850876081635327,0.26871079500873396,2,0.1550006866455078,-0.7099990844726562,-2.4474992752075195,-4.982499122619629,-0.9650001525878871,0,-0.022894657799174767,-2.7407158852493057,31.22500038146973,-1.1111096982566964,31.25,-2.0476199126257137,31.6299991607666,-0.022894657799174767
5681,2013-02-05,31.75,32.029998779296875,31.28499984741211,31.295000076293945,2097000.0,0.01665067132198983,-2.1368350887619108,2.676468938280526,65.1658579269749,60.231631674572085,-0.2166743007716434,-0.4663949926195272,-2.1941710844828997,-5.081669508595127,33.78272496328566,0.7999992370605469,0.47216436950891705,0.4222499847412102,-0.11582120349518021,0.9603211729776007,0.15321439062301323,0.6912855788594072,-1.0,78.12507450587702,24.13485861296136,0.2690355941181958,2,-0.3600006103515625,-1.2250003814697266,-2.9674997329711914,-5.502499580383301,-1.4400005340576136,1,-0.045826769250584376,1.579991989166301,31.229999542236328,-2.7407158852493057,31.22500038146973,-1.1111096982566964,31.25,-0.045826769250584376
5682,2013-02-06,30.34499931335449,30.84000015258789,30.01499938964844,30.05500030517578,4211000.0,-0.04425199013056724,-3.459453468531463,0.6373605644076031,41.22937304582606,57.27606359830858,1.13439155255438,0.925407550351391,-0.7114678738551028,-3.6330416508463976,32.79281174715585,1.735000610351559,0.37928901230603884,-0.9442506790161183,-1.6349580368993664,-0.25354332113287015,-1.2896043579577423,-0.5988970000744942,1.6849994659423864,16.3771723902916,-40.261596981355694,0.34535367894162344,2,0.6774997711181676,0.25250053405762074,-1.56249904632568,-4.097498893737789,-0.379999160766598,2,0.010874935942438269,-2.1368350887619108,31.75,1.579991989166301,31.229999542236328,-2.7407158852493057,31.22500038146973,0.010874935942438269
5683,2013-02-07,30.045000076293945,30.4950008392334,29.63500022888184,30.239999771118164,1792000.0,-0.009886282545688463,1.439711707032001,-0.6724150404819772,36.5168719923106,53.95607091379382,1.3401731911936814,1.1774837148800685,-0.3333934277990238,-3.2980617162021097,31.44930480058995,0.860000610351559,0.2647866684040139,-1.1754999160766602,-2.0583952876954044,-0.2926045444579124,-1.6169476018860323,-0.734052230267288,1.9849987030029297,17.119001902571334,-38.69231671151645,0.4414476858093737,2,0.7874994277954102,0.7874994277954102,-1.2312498092651367,-3.7725000381469727,0.014999389648441053,3,0.026626701115962215,-3.459453468531463,30.34499931335449,-2.1368350887619108,31.75,1.579991989166301,31.229999542236328,0.026626701115962215
5684,2013-02-08,30.104999542236328,30.30500030517578,29.90999984741211,30.065000534057614,1386800.0,0.00199698671293147,-1.2571430128446166,-0.20512343988420775,36.06788326917951,50.66011721007432,1.137174129258888,1.1019157165982527,-0.30898100389464744,-3.3270069169354635,30.655221708516788,0.3950004577636719,0.19437988825201558,-1.0697504043579116,-2.0817754699850823,-0.05772533873074437,-1.575762937171497,-0.5637378715443262,1.8291992950439457,19.624200326678327,-34.969966058292876,0.5060125328135843,2,0.7274999618530273,0.7274999618530273,-0.7824993133544922,-3.434999465942383,-0.11999893188476918,4,0.016774657890518574,1.439711707032001,30.045000076293945,-3.459453468531463,30.34499931335449,-2.1368350887619108,31.75,0.016774657890518574
5685,2013-02-11,29.790000915527344,30.209999084472656,29.57500076293945,29.979999542236328,1458800.0,-0.010463332718774865,-1.0483852112545948,-4.750083448571416,26.846593295124933,46.79409489840395,1.2969764965196084,1.3897174477893088,0.0748084995357523,-2.993328123635024,30.125955457939618,0.6349983215332067,0.08703084573096476,-1.322249031066896,-2.50867866493671,-0.13581939719708203,-1.915463848001803,-0.729034214131989,2.0522299774169923,8.757650766125593,-40.05368693512675,0.5932148169349071,2,1.0124988555908203,1.0124988555908203,-0.3300008773803711,-2.9825010299682617,0.3499984741210973,0,0.014937887920381643,-1.2571430128446166,30.104999542236328,1.439711707032001,30.045000076293945,-3.459453468531463,30.34499931335449,0.014937887920381643
5686,2013-02-12,30.354999542236328,30.78499984741211,29.8799991607666,29.9950008392334,2342000.0,0.018966049323432266,-2.067788226850849,-1.8947437107233922,36.49812369413539,44.698650641730524,0.5928793603597953,0.7945742133890406,-0.41921843382369417,-3.5221204220849742,29.226970787337248,0.9949989318847656,-0.02773014534950846,-0.7122504234313958,-1.943315296892095,0.5188144500293035,-1.3277828601617472,-0.09671798670104437,1.351197542907716,61.66001230353556,16.985547540766014,0.6155324367303503,2,0.44750022888183594,0.44750022888183594,-0.8549995422363281,-3.5074996948242188,-0.9149990081787145,1,-0.002964920241973923,-1.0483852112545948,29.790000915527344,-1.2571430128446166,30.104999542236328,1.439711707032001,30.045000076293945,-0.002964920241973923
5687,2013-02-13,30.8799991607666,30.95000076293945,30.375,30.5049991607666,2335000.0,0.01729532618835261,1.2329987778230607,1.0416704195652289,42.58638360487023,43.216267992303244,-0.055536028238584834,0.26504917846001064,-0.865037761816005,-3.997513823439135,28.434437205098607,0.5950012207031214,-0.12823230287805387,-0.175750732421875,-1.409428472962567,1.057927008118817,-0.792589602692221,0.441088137848471,0.6983261450451685,94.90897438742924,50.447978976936085,0.6168388702703455,2,-0.0774993896484375,-0.0774993896484375,-1.2362489700317383,-3.994998931884769,-1.289999008178711,2,-0.01845853984181467,-2.067788226850849,30.354999542236328,-1.0483852112545948,29.790000915527344,-1.2571430128446166,30.104999542236328,-0.01845853984181467
5688,2013-02-14,30.78000068664551,30.95000076293945,30.649999618530273,30.73500061035156,1336400.0,-0.0032382926437426462,-1.7906815822857471,0.12000020345053979,38.5057330147107,41.410707689202596,-0.032651820634555406,0.37232306812633453,-0.6813587219606383,-3.847747478336114,27.599074123280058,0.30000114440917613,-0.22306894777479158,-0.2682492256164508,-1.506959362679428,0.9704609114465299,-0.8876042941479412,0.35110584291503955,0.6781251465939206,87.63635808771359,45.571076819686375,0.6193550685314896,2,0.022499084472652697,0.022499084472652697,-1.136250495910648,-3.895000457763679,-1.230001449584961,3,-0.026478249378702023,1.2329987778230607,30.8799991607666,-2.067788226850849,30.354999542236328,-1.0483852112545948,29.790000915527344,-0.026478249378702023
5689,2013-02-15,30.854999542236328,30.93000030517578,30.7450008392334,30.86000061035156,1948400.0,0.0024366099388475337,1.5517087158980296,-0.11113465858507707,40.74503522272939,40.46242834065129,-0.18512234463367605,0.3009397692280942,-0.6625042754371577,-3.8645325460670463,26.481291772057798,0.1849994659423828,-0.30466392458718516,-0.18575038909911967,-1.4273760976915995,1.05587531949336,-0.8065632433953596,0.4350624651971202,0.49013878678510636,93.09082031250026,51.58711732228685,0.62081285429624,2,-0.05249977111816406,-0.05249977111816406,-1.021249771118164,-3.7799997329711914,-1.4349994659423828,4,-0.025765681027014598,-1.7906815822857471,30.78000068664551,1.2329987778230607,30.8799991607666,-2.067788226850849,30.354999542236328,-0.025765681027014598
5690,2013-02-19,31.04999923706055,31.11000061035156,30.690000534057614,30.809999465942386,1282800.0,0.006319873528349618,1.333317438872645,-47.98970251719656,43.415164981697075,38.04568468006487,-0.45632798519461204,0.10834453302960512,-0.7779865321058068,-3.9982363179689457,25.475657806891373,0.4200000762939453,-0.3611042607621684,0.011249351501469107,-1.23017117293438,1.2526698759373218,-0.6094609107164572,0.6319596137193955,0.1889308379959651,95.1218453188608,53.515132184112296,0.6207102622179258,2,-0.7074985504150462,-0.24749946594238637,-1.171249389648441,-3.697499275207523,-2.119998931884769,1,-0.03429947352262197,1.5517087158980296,30.854999542236328,-1.7906815822857471,30.78000068664551,1.2329987778230607,30.8799991607666,-0.03429947352262197
5691,2013-02-20,30.48500061035156,31.084999084472656,30.47500038146973,30.63999938964844,1684800.0,-0.018196413545628176,-5.971444141689616,-0.6458288629807415,38.62958536395952,37.7568193820797,-0.10017446117362638,0.6321125120735935,-0.14903483483164948,-3.372688878681199,23.856634909859302,0.6099987030029261,-0.4324340008347285,-0.5069993019104047,-1.758349622216823,0.7443510183960136,-1.1326744620636156,0.11867585824280624,0.6540937059779317,14.966057007618597,-25.679474802515948,0.6256751601532091,2,-0.1424999237060547,0.3174991607666051,-0.5575003623962367,-3.0350008010864222,-0.5250015258789027,2,-0.011317080983950123,1.333317438872645,31.04999923706055,1.5517087158980296,30.854999542236328,-1.7906815822857471,30.78000068664551,-0.011317080983950123
5692,2013-02-21,29.51000022888184,30.36000061035156,29.38500022888184,30.36000061035156,1412000.0,-0.031982954303719,1.29411751506244,5.483916617444081,34.547048060176095,37.53795005628698,0.8313506748383261,1.5329141932679597,0.8710421853565968,-2.3297401738150825,22.645033654686358,1.1000003814697195,-0.5233948298504814,-1.3849996566772411,-2.7794470585146307,0.009447745160144905,-2.082223357595936,-0.6877759557585463,1.6000003814697195,7.246375209117264,-35.616637480605974,0.6972237009186931,2,0.7375001907348597,1.197499275207516,0.7899994850158656,-2.03750038146973,-0.43000030517578836,3,-0.002372066902111225,-5.971444141689616,30.48500061035156,1.333317438872645,31.04999923706055,1.5517087158980296,30.854999542236328,-0.002372066902111225
5693,2013-02-22,29.54999923706055,29.899999618530273,29.3799991607666,29.71500015258789,1298200.0,0.0013554391009311662,-1.0594033977172295,0.1941186370317155,35.163827826791504,37.43749945157721,0.797631094031523,1.4079792502935788,0.8481774872273107,-2.30022977140446,20.892497058081265,0.5200004577636719,-0.7081078697446088,-1.2452506065368603,-2.7266313261012662,0.23613011302754217,-1.9859409663190597,-0.5045602467546608,1.5349998474121058,9.826585771632352,-35.88828138799012,0.7406903597822012,2,0.6950006484985316,1.1549997329711879,0.9325008392333949,-2.0474996566772496,-0.9799995422363317,4,0.0013536689191238072,1.29411751506244,29.51000022888184,-5.971444141689616,30.48500061035156,1.333317438872645,31.04999923706055,0.0013536689191238072
5694,2013-02-25,28.8700008392334,29.76000022888184,28.85000038146973,29.70000076293945,1113600.0,-0.0230117907067261,-1.0919516542396983,5.030274656679238,31.329095109544454,37.93555520873492,1.4349189960674593,1.9592410168567085,1.5306694446712115,-1.560037950347688,19.14189882493632,0.9099998474121094,-0.7399867681052825,-1.7797490119934096,-3.4172867349970772,-0.14221128898973845,-2.5985178734952434,-0.9609801504915758,2.044498252868653,0.8849759176158963,-43.48206376653602,0.8187688615018351,2,1.109999656677246,1.5699987411499023,1.7399992942810059,-1.3550004959106445,-0.1600017547607422,0,0.023553805959820373,-1.0594033977172295,29.54999923706055,1.29411751506244,29.51000022888184,-5.971444141689616,30.48500061035156,0.023553805959820373
5695,2013-02-26,28.81999969482422,29.20000076293945,28.72500038146973,29.01499938964844,959600.0,-0.001731941217723465,-1.4675452068367687,0.23493941295021428,24.957223156878854,36.65323292681754,1.4894914972312492,1.8828917573883075,1.595852085559617,-1.445690929364357,17.33762539729741,0.47500038146971946,-0.7307636767793184,-1.6882501602172866,-3.446497348526748,0.06999702809217112,-2.567373754372017,-0.809126566062556,1.8467595520019557,4.02539684592237,-34.581402902494524,0.8791235941547294,2,1.0975008010864258,1.557499885559082,1.7900004386901855,-0.7299995422363281,0.18000030517578125,1,0.02081888923744435,-1.0919516542396983,28.8700008392334,-1.0594033977172295,29.54999923706055,1.29411751506244,29.51000022888184,0.02081888923744435
5696,2013-02-27,29.6200008392334,29.790000915527344,28.68000030517578,28.875,1117600.0,0.027758541043733986,1.0460822040140423,-3.820523103407732,43.088658948043694,36.70904129828125,0.6417537687818289,0.9737212566741036,0.8275726883487025,-2.1736459113069238,15.531539265821312,1.1100006103515625,-0.7059440671975601,-0.7872490882873535,-2.5033289036319957,0.9288307270572886,-1.6452889959596746,0.07079081938496756,0.7749121664428742,55.95240257764509,13.933332131669118,0.8580399076723207,2,0.27499961853027344,0.7349987030029297,0.9899992942810059,-0.8625011444091797,-0.9900016784667969,2,-0.02329508826831872,-1.4675452068367687,28.81999969482422,-1.0919516542396983,28.8700008392334,-1.0594033977172295,29.54999923706055,-0.02329508826831872
5697,2013-02-28,29.71500015258789,29.90999984741211,29.545000076293945,29.55500030517578,1325800.0,0.003207269097327714,-3.0555461365659307,0.21476465392542146,46.72618563302323,37.622424922538194,0.40691167929308847,0.7672355918178582,0.772017115898386,-2.199546503617018,13.351515461083746,0.36499977111816406,-0.6124797256556214,-0.5964998245239244,-2.237369310557611,1.0443696615097622,-1.4169345675407676,0.2239349184929189,0.40552682100830495,84.14636037427466,37.36747432356472,0.820434743016844,2,0.18000030517578125,0.6399993896484375,0.9474997520446777,-0.9575004577636719,-1.1650009155273402,3,0.008244958123058588,1.0460822040140423,29.6200008392334,-1.4675452068367687,28.81999969482422,-1.0919516542396983,28.8700008392334,0.008244958123058588
5698,2013-03-01,29.729999542236328,29.93000030517578,29.07500076293945,29.53499984741211,1593000.0,0.0005047750150233288,1.8739421449453881,1.2187492549412298,46.246239710036676,38.23366986557234,0.2540191487023833,0.6667051952078538,0.7826195301841565,-2.1464148437435284,12.490301098109232,0.8549995422363317,-0.5920557795844203,-0.5055004119873061,-2.103590757674759,1.0925899337001468,-1.3045455848310326,0.29354476085642034,-1.0499992370605469,83.99993896484375,32.3904960556641,0.7990451728437266,3,0.16500091552734375,0.625,0.9325003623962402,-0.9724998474121094,-1.2099990844726562,4,-0.02186342511061412,-3.0555461365659307,29.71500015258789,1.0460822040140423,29.6200008392334,-1.4675452068367687,28.81999969482422,-0.02186342511061412
5699,2013-03-04,29.9950008392334,30.07500076293945,29.59000015258789,29.65999984741211,1285000.0,0.00891359909442957,-1.0421061930556355,1.7179564928205329,52.07280256391168,39.19562959692952,-0.16293643069784736,0.3213041060653268,0.5463436799420194,-2.345283726399284,11.401722321992773,0.48500061035155895,-0.6355486113232374,-0.17899913787841726,-1.7100169872534252,1.3520187114965907,-0.944508062565923,0.5865097868090885,-1.2900005340576186,94.2652403258491,35.69718067140427,0.7655089246875041,3,-0.11250114440917969,0.3599987030029297,0.7949995994567871,-1.1100006103515625,-0.875,0,-0.04750795481043235,1.8739421449453881,29.729999542236328,-3.0555461365659307,29.71500015258789,1.0460822040140423,29.6200008392334,-0.04750795481043235
5700,2013-03-05,30.51499938964844,30.729999542236328,30.1299991607666,30.1299991607666,1122000.0,0.01733617389118014,-2.1168832455623208,1.1492510120305053,51.632653537863675,40.640414949585534,-0.856919797040792,-0.268787852247641,0.059287392676555584,-2.7956143820798687,10.998434000688453,0.7349987030029297,-0.6441965229468849,0.37674942016601776,-1.0821368615135007,1.8356357018455363,-0.3526937206737415,1.106192561005777,-1.7551990661621133,89.51218377543537,30.04080908769844,0.7294431408397595,3,-0.8099994659423864,-0.15999984741211293,0.36125040054320934,-1.5649995803832972,-1.3149986267089915,1,-0.059151248280479796,-1.0421061930556355,29.9950008392334,1.8739421449453881,29.729999542236328,-3.0555461365659307,29.71500015258789,-0.059151248280479796
5701,2013-03-06,30.295000076293945,30.59000015258789,30.170000076293945,30.524999618530273,716600.0,-0.007209546706696823,1.3333298012122239,-0.5974010532521459,43.63438628533478,41.650119196825386,-0.7450570893292259,-0.17221190109535556,0.29858492222012956,-2.5055611566424147,9.584448281360459,0.4200000762939453,-0.6822372193844508,0.22950010299682688,-1.0212377688934602,1.480237974887114,-0.39586883294831665,0.8548690389419704,-1.416987799682616,73.7160249672697,17.95366417322228,0.6253689359451439,3,-0.5900001525878906,0.05999946594238281,0.695000171661377,-1.3424997329711914,-1.514999389648434,2,-0.04274633018757745,-2.1168832455623208,30.51499938964844,-1.0421061930556355,29.9950008392334,1.8739421449453881,29.729999542236328,-0.04274633018757745
5702,2013-03-07,30.67499923706055,30.70499992370605,30.2549991607666,30.295000076293945,783400.0,0.012543296247223168,1.0454555306541067,-1.6521735524853787,48.92306079147823,43.17892285956836,-1.0531749623227675,-0.5546583014304893,-0.05117728927069365,-2.80563979597078,9.968102734396805,0.4500007629394496,-0.7465748475836236,0.5929992675781293,-0.681740275586538,1.8677388107427966,-0.04437050400420617,1.2303690391604647,-1.68586772451172,96.6767162692927,43.08952053546563,0.6373697715823345,3,-0.9699993133544957,-0.3199996948242223,0.31500101089477184,-1.7224988937377965,-3.215000152587894,3,-0.06666667081195055,1.3333298012122239,30.295000076293945,-2.1168832455623208,30.51499938964844,-1.0421061930556355,29.9950008392334,-0.06666667081195055
5703,2013-03-08,30.84499931335449,30.934999465942386,30.584999084472656,30.88999938964844,1188600.0,0.005541974915146852,4.185182045521756,-0.11842151494011166,49.899393984516266,45.24228940123189,-1.1400496171264791,-0.6974079075897173,-0.18269996856013293,-2.886654388307175,9.803426859613424,0.3500003814697301,-0.7358865690823393,0.7229993820190401,-0.5962797956900623,2.0422785597281425,0.0633597931644907,1.3826389708735896,-1.7514157190244077,93.30853542494138,42.8710163994946,0.6596395888545503,3,-1.0374994277954066,-0.4899997711181605,0.14500093460083363,-1.889999389648434,-2.545000076293938,4,-0.07440428359161311,1.0454555306541067,30.67499923706055,1.3333298012122239,30.295000076293945,-2.1168832455623208,30.51499938964844,-0.07440428359161311
5704,2013-03-11,30.61000061035156,30.959999084472656,30.38500022888184,30.82500076293945,1726200.0,-0.00761869697630968,1.3711449673191838,4.777773068282211,45.60879132593229,47.536908086682274,-0.7065800876679802,-0.4454757261793283,0.08996706887991124,-2.568482319790661,9.646594110915046,0.5749988555908168,-0.6179964194553307,0.4627506256103473,-0.8743686425455657,1.7998698937662603,-0.20580900846761097,1.1313102596883056,-1.3691037462924953,57.83150526589089,12.507325742791771,0.6685596340779574,3,-0.7900009155273402,-0.2550010681152308,0.3799996376037633,-1.6550006866455043,-3.0600013732910085,0,-0.06827834403508959,4.185182045521756,30.84499931335449,1.0454555306541067,30.67499923706055,1.3333298012122239,30.295000076293945,-0.06827834403508959
5705,2013-03-12,30.23500061035156,30.665000915527344,30.15999984741211,30.489999771118164,1361600.0,-0.01225089815493774,-1.4938282070482298,1.1860417664697385,47.40663678748398,48.01668340217564,-0.12265224136323383,-0.037342687538373553,0.49712025196086884,-2.108132406793896,9.137566104487327,0.5050010681152344,-0.5084912043524596,0.06550064086913565,-1.2613587091887943,1.3923599909270656,-0.5979290341598293,0.7289303158981006,-0.8221935242511371,9.375104308227389,-38.145523826903485,0.6634296750289658,3,-0.21750068664550426,0.11999893188476918,0.777499675750736,-1.1850004196166957,-3.095001220703118,1,-0.036877782325442365,1.3711449673191838,30.61000061035156,4.185182045521756,30.84499931335449,1.0454555306541067,30.67499923706055,-0.036877782325442365
5706,2013-03-13,30.26499938964844,30.35000038146973,30.104999542236328,30.35000038146973,1346000.0,0.0009921871569802398,4.764658364187226,0.3333383198821133,59.74193904055543,49.462878225234775,-0.0575927570658763,-0.07845204297196418,0.5078621042987415,-2.052937860363187,9.571635761581371,0.245000839233402,-0.2931088193702145,0.09999942779541371,-1.22481990740377,1.4248187629945974,-0.5624102398041764,0.7624090953950038,-0.6974731037107951,18.713442464965414,-32.501167356660815,0.6624096675995912,3,-0.24749946594238637,0.09000015258788707,0.6875009536743129,-0.8799991607666051,-2.8549995422363317,2,-0.035189117732916664,-1.4938282070482298,30.23500061035156,1.3711449673191838,30.61000061035156,4.185182045521756,30.84499931335449,-0.035189117732916664
5707,2013-03-14,30.309999465942386,30.56999969482422,30.190000534057614,30.290000915527344,1635800.0,0.0014868685677005278,-2.4545486071975833,-0.23527431841135113,59.79382912986943,50.968165938549525,-0.01041117349230447,-0.1774421303755176,0.48594516965923873,-2.0184839170355744,10.147659360039931,0.3799991607666051,-0.019268435412161722,0.17349948883056854,-1.1104500761727287,1.4574490538338658,-0.4684752936710801,0.8154742713322172,-0.6032259001512408,23.97661210085125,-31.131865703726987,0.6419747825016485,3,-0.03499984741211293,-0.4149990081787145,0.6475000381469691,-0.9200000762939489,-3.0599994659423864,3,-0.050478350585787646,4.764658364187226,30.26499938964844,-1.4938282070482298,30.23500061035156,1.3711449673191838,30.61000061035156,-0.050478350585787646
5708,2013-03-15,29.96500015258789,30.3799991607666,29.90500068664551,30.28499984741211,5256400.0,-0.01138235959859224,-1.1590907120501648,-16.001144492128773,65.44429433137535,52.45388724604549,0.41507851942120766,0.1089549398733567,0.8224476084699965,-1.5951502829928472,10.907829155211719,0.4749984741210902,0.06333957632562104,-0.13074979782104634,-1.3799692205519314,1.1184696249098387,-0.7553595091864871,0.4938599135443944,-0.13290403492859326,5.687161806686441,-53.955346299785596,0.6246097113654423,3,0.4674997329711914,-0.06999969482421875,0.8449993133544922,-0.5750007629394531,-2.5550003051757812,4,-0.08359756567192589,-2.4545486071975833,30.309999465942386,4.764658364187226,30.26499938964844,-1.4938282070482298,30.23500061035156,-0.08359756567192589
5709,2013-03-18,30.059999465942386,30.22500038146973,29.65500068664551,29.75,1732000.0,0.0031703424952691517,-1.2800074768351948,-0.9687492549412409,67.27021859099312,54.191394474170984,0.36908176332290665,-0.05128709824423794,0.7242322604734248,-1.6077531772902454,11.83633703020481,0.5699996948242188,0.12285815342386286,0.0039995193481487945,-1.1929989582037628,1.2009979969000604,-0.5944997194278052,0.6024987581241028,0.8999996185302699,40.09887995225978,-25.480875098244212,0.5984992387759556,3,0.24750041961669567,-0.1649990081787145,0.7725000381469691,-0.6700000762939489,-2.0699996948242223,0,-0.05854957618598411,-1.1590907120501648,29.96500015258789,-2.4545486071975833,30.309999465942386,4.764658364187226,30.26499938964844,-0.05854957618598411
5710,2013-03-19,29.98500061035156,30.45000076293945,29.70499992370605,30.07500076293945,758600.0,-0.002494971953535763,-1.2923048933647898,-0.2903235730238878,56.36999602551382,55.60646222307977,0.40341776677633234,-0.06341765441814928,0.7839552198569599,-1.4368644250742264,12.411044377425537,0.7450008392333984,0.187997055434316,-0.017749404907231536,-1.1195298444014483,1.0840310345869852,-0.5686396246543417,0.5331408148398786,0.9488985061645536,36.06560452594454,-29.462440881574146,0.5508902197471086,3,0.3224992752075231,-0.09000015258788707,0.8474988937377965,-0.5950012207031214,-1.3850002288818288,1,-0.0812073144480906,-1.2800074768351948,30.059999465942386,-1.1590907120501648,29.96500015258789,-2.4545486071975833,30.309999465942386,-0.0812073144480906
5711,2013-03-20,30.13999938964844,30.26000022888184,30.01499938964844,30.13500022888184,1699200.0,0.0051692104766332125,1.0,-0.05554613656593057,57.26496506770616,56.533340475993974,0.25045829553504717,-0.2588601937403787,0.6185516547802976,-1.4958549003414099,13.208578670284124,0.27499961853028054,0.20544750872577566,0.15449943542480682,-0.9260892065210165,1.23508807737063,-0.3857948855481048,0.6947937563977185,0.7683217582702611,53.005380188150454,-9.747561614686902,0.5402943209729121,3,0.16750049591064098,-0.24499893188476918,0.662500381469723,-0.7500000000000036,-1.9300003051757848,2,-0.09953550301100367,-1.2923048933647898,29.98500061035156,-1.2800074768351948,30.059999465942386,-1.1590907120501648,29.96500015258789,-0.09953550301100367
5712,2013-03-21,29.440000534057614,30.209999084472656,29.239999771118164,30.06999969482422,1524900.0,-0.023224912732786596,1.131871448603126,-126.02098435711632,45.983383306695536,56.09822817845834,0.8457938527852669,0.4591673210188105,1.2917376723131149,-0.7054184236682595,12.898690267726156,0.9699993133544922,0.1688587734539837,-0.5419994354248097,-1.6295041352790065,0.5455052644293872,-1.0857517853519063,0.001752914502286984,1.4432542046356254,16.52897512409554,-41.73792212629739,0.5437523499270983,3,0.6599988937377965,0.45499992370605824,1.3624992370605504,-0.050001144409176135,-1.1800003051757741,3,-0.06895382642052272,1.0,30.13999938964844,-1.2923048933647898,29.98500061035156,-1.2800074768351948,30.059999465942386,-0.06895382642052272
5713,2013-03-22,29.59000015258789,29.790000915527344,29.15999984741211,29.670000076293945,1703400.0,0.005095095645692993,2.937486961549236,0.12698417504034126,44.20598117967831,55.942360384430124,0.5576992953083746,0.32919618393558636,1.1062828259871438,-0.762231989209937,12.600934562495203,0.6300010681152344,0.19582791015841394,-0.39399986267089915,-1.4783017203260798,0.6903019949842815,-0.9361507914984877,0.14815106615668938,1.2275243874023438,33.33333333333343,-19.53813819837984,0.5421509288275899,3,0.32250022888183594,0.30500030517578125,1.2124996185302734,0.012498855590820312,-0.8500003814697266,4,-0.07908077527952417,1.131871448603126,29.440000534057614,1.0,30.13999938964844,-1.2923048933647898,29.98500061035156,-0.07908077527952417
5714,2013-03-25,29.54999923706055,29.75,29.20000076293945,29.6200008392334,777300.0,-0.0013518389767173122,2.3333294801029028,0.8750208616455222,33.99663698406572,54.45236040627254,0.48223912886402687,0.44559901323322393,1.1225278457357923,-0.6349579621897377,11.678470629687352,0.5499992370605504,0.1603801747854554,-0.46800069808959677,-1.4422877608539864,0.5062863646747928,-0.9551442294717916,0.019142833292598027,1.1680738213749962,30.232489369126764,-17.260444445592324,0.4871435313821953,3,0.31500053405761363,0.34500122070312145,1.2525005340576136,0.05249977111816051,-3.119998931884769,0,-0.07241960896447441,2.937486961549236,29.59000015258789,1.131871448603126,29.440000534057614,1.0,30.13999938964844,-0.07241960896447441
5715,2013-03-26,29.420000076293945,29.920000076293945,29.290000915527344,29.59000015258789,978900.0,-0.00439929489417934,-1.9302395727523143,2.428516934143607,35.04269212761619,51.707999638168175,0.5414075479766751,0.6565132257167221,1.2261259408290854,-0.41603874667849183,10.450370529759862,0.6299991607666016,0.09555631692765587,-0.6279998779296889,-1.4756923265857793,0.21969257072640147,-1.0518461022577341,-0.20415365360164373,1.2045885894801955,23.63637624692866,-19.691046806911427,0.4238462243280461,3,0.44499969482421875,0.47500038146972656,1.3824996948242188,0.18249893188476562,-3.1499996185302734,1,-0.048606400457763654,2.3333294801029028,29.54999923706055,2.937486961549236,29.59000015258789,1.131871448603126,29.440000534057614,-0.048606400457763654
5716,2013-03-27,28.93000030517578,29.149999618530273,28.3700008392334,29.149999618530273,3031100.0,-0.016655328682782522,6.090920125191819,1.2941130271853156,21.25200319253925,47.425574534020384,0.9187380843966437,1.151191613080151,1.676555376873882,0.16005632077993326,10.604634961489987,1.0499992370605469,0.05433859852295342,-1.08349962234497,-2.0520798911871516,-0.11491935350278837,-1.5677897567660608,-0.5992094879238792,1.6067130314966391,30.434782608695656,-5.890498389890112,0.4842901344210912,3,0.48000049591064453,0.7974996566772461,1.6424999237060547,0.6724987030029297,-1.8400001525878906,2,-0.011406841348944319,-1.9302395727523143,29.420000076293945,2.3333294801029028,29.54999923706055,2.937486961549236,29.59000015258789,-0.011406841348944319
5717,2013-03-28,29.959999084472656,30.020000457763672,28.57999992370605,28.79999923706055,1963700.0,0.0356031375192416,1.2499962747172566,-5.272743035988297,38.639251710374346,44.44723646502027,-0.1856527175690843,0.14808082307077086,0.6228135355477562,-0.788719577126372,10.433786300418259,1.4400005340576207,0.048915446834097764,-0.06575078964233327,-1.0245834958006874,0.8930819165160209,-0.5451671427215103,0.4136655634368438,0.40337725240464195,96.36355229315377,64.46839570715068,0.4794163530791772,3,-0.5499982833862305,-0.2949991226196289,0.6125011444091797,-0.33249950408935547,-2.1999988555908168,3,-0.05841121673821981,6.090920125191819,28.93000030517578,-1.9302395727523143,29.420000076293945,2.3333294801029028,29.54999923706055,-0.05841121673821981
5718,2013-04-01,29.07999992370605,30.190000534057614,29.0,30.01000022888184,1102400.0,-0.029372469547994107,-1.1834869127904266,-0.8017245064734849,33.149740175770646,40.656072196662215,0.6209016882334417,1.0296790075316764,1.4741572722831329,0.13595625584644822,9.595021608780662,1.1900005340576136,-0.04757287845280089,-0.9132499694824254,-1.9547883546641174,0.12828841569926652,-1.4340191620732732,-0.3924807768915777,1.123906373359734,39.010945248605,9.967091072369584,0.5207691925908465,4,0.33000087738037465,0.5850000381469762,1.3975000381469762,0.8749990463256871,-1.0,0,-0.028198063857481248,1.2499962747172566,29.959999084472656,6.090920125191819,28.93000030517578,-1.9302395727523143,29.420000076293945,-0.028198063857481248
5719,2013-04-02,28.56999969482422,29.20000076293945,28.34000015258789,29.1200008392334,1552200.0,-0.017537834601783486,1.4225335464546343,0.5913988859446865,32.192471610033806,37.96968059494222,1.0027705349104998,1.5045889942439103,1.9465672099586548,0.6805366951495131,9.22988322982921,0.860000610351559,-0.1701208362085893,-1.3520001411437974,-2.572605438383544,-0.13139484390405087,-1.962302789763669,-0.7416974925239259,1.6200008392333949,12.432405124890094,-18.310436553859574,0.610302648619873,4,0.7300004959106445,1.0799999237060547,1.9049997329711914,1.489999771118164,0.05999946594238281,1,0.005950300248856566,-1.1834869127904266,29.07999992370605,1.2499962747172566,29.959999084472656,6.090920125191819,28.93000030517578,0.005950300248856566
5720,2013-04-03,28.709999084472656,28.86000061035156,28.56999969482422,28.649999618530273,2103700.0,0.004900223701220341,-1.6363801877876964,-0.10908971108930188,33.7512765504558,35.35704853746995,0.7407949514766088,1.2884916838143923,1.7670890486016262,0.5762028483259272,9.877769271846718,0.2900009155273402,-0.29472394584880135,-1.1217507362365708,-2.4220594591912494,0.17855798671810774,-1.7719050977139084,-0.4715963747592333,1.4800014495849574,19.999938140057136,-11.75790607283913,0.6501543614773391,4,0.5650005340576172,0.9400005340576172,1.5000009536743164,1.5925006866455078,-0.019998550415042615,2,-0.07941479804957485,1.4225335464546343,28.56999969482422,-1.1834869127904266,29.07999992370605,1.2499962747172566,29.959999084472656,-0.07941479804957485
5721,2013-04-04,29.0,29.020000457763672,28.51000022888184,28.63999938964844,931200.0,0.010101042311916553,1.5499914169638762,6.000063578853614,36.97811854775872,34.35646356425475,0.30405377832244085,0.9449460630498336,1.4295267190871712,0.33509288626745004,10.468087910133175,0.5100002288818324,-0.4385112310405255,-0.7669998168945327,-2.0987710068424477,0.5647713730533823,-1.4328854118684902,-0.10111422192057518,1.005000495910643,35.675660071365826,2.8123607206285755,0.6658855949739567,4,0.2650003433227539,0.6499996185302734,1.1475000381469727,1.302499771118164,0.13999938964844105,3,-0.09413791524952853,-1.6363801877876964,28.709999084472656,1.4225335464546343,28.56999969482422,-1.1834869127904266,29.07999992370605,-0.09413791524952853
5722,2013-04-05,28.6299991607666,28.88999938964844,28.35000038146973,28.690000534057614,927200.0,-0.01275864962873785,1.3478264475146007,-0.16667019878776781,36.79522826516371,33.53304657375313,0.6113642790610108,1.2162426553871342,1.7457189291603754,0.7510521220760467,11.333563015043321,0.6499996185302699,-0.5417367565715665,-1.0347506523132317,-2.3868542893948224,0.31735298476835894,-1.710802470854027,-0.3586988337724364,1.2085013008117649,15.675618831403849,-19.773270142062177,0.6760518185407947,4,0.6350011825561523,1.0200004577636719,1.4950008392333984,1.6725006103515625,0.4300003051757848,4,-0.05378969798535882,1.5499914169638762,29.0,-1.6363801877876964,28.709999084472656,1.4225335464546343,28.56999969482422,-0.05378969798535882
5723,2013-04-08,28.54999923706055,28.739999771118164,28.290000915527344,28.59000015258789,775400.0,-0.002794269160010354,1.6470509037462555,0.666666666666647,35.01982471297977,33.64673409918802,0.5904143176740462,1.175773785874778,1.7668086198655963,0.873020038242192,12.363621194933852,0.4499988555908203,-0.6736005497918001,-1.0000005722045877,-2.3195063698042873,0.31950522539511184,-1.6597534710044357,-0.3402476734047397,1.1386511936187667,28.571248915326784,-6.029636884987433,0.6597528987998497,4,0.69000148773193,1.0750007629394496,1.5750007629394496,1.7525005340576136,-0.059999465942386365,0,-0.027670719064441074,1.3478264475146007,28.6299991607666,1.5499914169638762,29.0,-1.6363801877876964,28.709999084472656,-0.027670719064441074
5724,2013-04-09,28.520000457763672,28.739999771118164,28.34000015258789,28.61000061035156,604200.0,-0.0010507453624705176,1.2857220708446866,2.2499523173756595,35.33531947261672,33.679248248632526,0.5128773840341871,1.0974327216434219,1.7287580452015021,0.9481125275522402,13.40137494688867,0.39999961853027344,-0.7185028233308444,-0.9254993438720689,-2.2223859635903125,0.3713872758461747,-1.5739426537311907,-0.2770560340129471,1.0008120310974071,31.506806364800248,-2.788642742229925,0.6484433098591211,4,0.7200002670288086,1.1049995422363281,1.6049995422363281,1.7824993133544922,0.5499992370605469,1,-0.015427788464072223,1.6470509037462555,28.54999923706055,1.3478264475146007,28.6299991607666,1.5499914169638762,29.0,-0.015427788464072223
5725,2013-04-10,29.1200008392334,29.440000534057614,28.54999923706055,28.649999618530273,958100.0,0.021037881200538067,-1.6567124239197961,-5.222226931717241,40.625007669719935,35.83180430165261,-0.14991865094609125,0.43175253405210157,1.070468300536298,0.39292134462792205,13.742520087109058,0.9200000762939418,-0.7580547520983103,-0.26974897384643626,-1.518712554201418,0.9792146065085454,-0.8942307640239271,0.3547328163310546,-0.8299999237060547,72.1739303502393,38.58267557740003,0.6244817901774906,4,0.11999988555908203,0.5049991607666016,0.998748779296875,1.1824989318847656,-0.07000160217284801,2,-0.016826980231628874,1.2857220708446866,28.520000457763672,1.6470509037462555,28.54999923706055,1.3478264475146007,28.6299991607666,-0.016826980231628874
5726,2013-04-11,29.20000076293945,29.309999465942386,28.959999084472656,29.13999938964844,646200.0,0.002747250048092953,1.5000136239781636,0.12766216479447876,47.51037467546368,36.81748463110698,-0.20963685495467743,0.28235093389827526,0.932229205928838,0.3636803873295804,14.020870793575568,0.3500003814697301,-0.7620801518258311,-0.13649911880493448,-1.3172931777690415,1.0442949401591726,-0.7268961482869898,0.4538979106771208,-0.8869998550415019,79.13044776267924,41.58890792122257,0.5903970294820541,4,0.039999961853030896,0.4249992370605504,0.8299989700317418,1.1024990081787145,-0.2100009918212855,3,-0.017465760806730124,-1.6567124239197961,29.1200008392334,1.2857220708446866,28.520000457763672,1.6470509037462555,28.54999923706055,-0.017465760806730124
5727,2013-04-12,28.78000068664551,29.28000068664551,28.649999618530273,29.059999465942386,926100.0,-0.014383563880827066,-1.3333333333333157,-4.666539513002015,42.04322450700269,37.80564955679942,0.028360308887609875,0.613294135148923,1.2882312947872379,0.8277223022394544,14.844658010869704,0.6300010681152379,-0.7756657739176482,-0.47999925613402894,-1.5914468183114323,0.6314483060433744,-1.0357230372227306,0.07572452495467275,-0.4444597862243711,42.60868988325408,4.347510648672433,0.5557237810887018,4,0.0850000381469691,0.8449993133544886,1.24999904632568,1.5749988555908168,0.40999984741210227,4,0.01250864122355555,1.5000136239781636,29.20000076293945,-1.6567124239197961,29.1200008392334,1.2857220708446866,28.520000457763672,0.01250864122355555
5728,2013-04-15,27.459999084472656,28.70000076293945,27.190000534057614,28.649999618530273,1477800.0,-0.04586523873105264,1.3410805032432378,4.250020435967302,33.594972503633514,37.96148298942161,1.2230112624625171,1.8298208632126318,2.5398272586783968,2.1822218756769907,15.846711673445341,1.5900001525878977,-0.7333831305302283,-1.674750804901123,-2.996390597614443,-0.35311101218780294,-2.335570701257783,-1.013930908544463,1.9800014495849574,11.999935574001894,-26.150041678933917,0.6608198963566606,4,0.8550014495849574,1.6150007247924805,2.570000648498535,2.895000457763672,1.6200008392333949,0,0.05826658539018137,-1.3333333333333157,28.78000068664551,1.5000136239781636,29.20000076293945,-1.6567124239197961,29.1200008392334,0.05826658539018137
5729,2013-04-16,28.29999923706055,28.3700008392334,27.459999084472656,27.82999992370605,1186900.0,0.03058995559336619,1.9835999962478543,-0.39495722892822077,42.090389468202666,38.88805109139349,0.38072068234782463,0.8972054929242113,1.6405779026253775,1.3744499355444937,16.53830159960178,0.9100017547607422,-0.8082350475035085,-0.7467506408691378,-2.0431275845337318,0.5496263027954562,-1.3949391127014366,-0.09856216903683901,1.0950012969970615,49.33327568901941,8.961293012492767,0.6481884718322972,4,0.015001296997063207,0.7750005722045863,1.7812504768371547,2.0550003051757777,0.05000114440917969,1,0.006713799971018952,1.3410805032432378,27.459999084472656,-1.3333333333333157,28.78000068664551,1.5000136239781636,29.20000076293945,0.006713799971018952
5730,2013-04-17,27.54999923706055,28.1200008392334,27.3700008392334,28.11000061035156,1027800.0,-0.026501767498913198,1.5861987319460156,-1.191494024308552,40.599447960306385,39.29042102612101,1.0603808792462814,1.5340809687877517,2.321230880857371,2.1547996904982405,17.700164111674237,0.929998397827152,-0.8040902566298804,-1.3750005722045877,-2.7550313929866554,0.005030248577480023,-2.0650159825956216,-0.6849851618135538,1.8009012969970613,16.981079451907178,-23.629713199536994,0.6900154103910336,4,0.7650012969970632,1.37750148773193,2.537500381469723,2.8050003051757777,0.4900016784667933,2,0.05517243193672927,1.9835999962478543,28.29999923706055,1.3410805032432378,27.459999084472656,-1.3333333333333157,28.78000068664551,0.05517243193672927
5731,2013-04-18,27.13999938964844,27.809999465942386,27.04999923706055,27.56999969482422,1235600.0,-0.014882027541422649,-1.4918015358831618,0.7678558047969735,29.017863224962667,38.426269354987554,1.3173239168198485,1.8000964617428288,2.638925953359877,2.5926741078323694,19.02995125617965,0.7600002288818359,-0.7668494140363578,-1.635000419616695,-3.1080071250479016,-0.16199371418548836,-2.3715037723323,-0.8984970669010899,2.167683144409171,4.035878658493298,-28.303018156764775,0.7365033527156042,4,1.105000495910641,1.6700000762939418,3.0462503433227504,3.215000152587887,0.5500011444091726,3,0.07037582499506656,1.5861987319460156,27.54999923706055,1.9835999962478543,28.29999923706055,1.3410805032432378,27.459999084472656,0.07037582499506656
5732,2013-04-19,27.40999984741211,27.459999084472656,26.79999923706055,27.25,786700.0,0.009948432713180244,4.076954678169493,-0.37209240432214075,36.33388389402389,38.572275930659124,0.9566715507704586,1.4442638557002212,2.32314932637415,2.345934541423798,19.421999861882732,0.6599998474121058,-0.7428463297298116,-1.2634999275207512,-2.8209107596500793,0.29391090460857683,-2.0422053435854153,-0.4847945114560872,1.8073753547656217,32.105269498106644,0.5851293416160175,0.7787054160646633,4,0.7100000381469727,1.2749996185302734,2.776249885559082,2.9449996948242188,0.6800003051757812,4,0.05764319345135749,-1.4918015358831618,27.13999938964844,1.5861987319460156,27.54999923706055,1.9835999962478543,28.29999923706055,0.05764319345135749
5733,2013-04-22,27.25,27.6200008392334,27.11000061035156,27.420000076293945,1237800.0,-0.005837280127793054,-1.2666734483679212,-1.0625014901175405,38.541673565349825,38.92853749651836,1.0201539621825937,1.4967050743849555,2.4442413386465383,2.5296187335847513,19.62823493689303,0.5100002288818395,-0.7650000234452747,-1.3064997673034675,-2.924416491882649,0.31141695727571417,-2.1154581295930583,-0.49754140501387667,1.822332644270702,28.662439727237114,-5.054382611525249,0.8089583622895912,4,0.869999885559082,1.375,2.8350000381469727,3.104999542236328,0.4799995422363281,0,0.07119268014890334,4.076954678169493,27.40999984741211,-1.4918015358831618,27.13999938964844,1.5861987319460156,27.54999923706055,0.07119268014890334
5734,2013-04-23,27.40999984741211,27.479999542236328,26.899999618530273,27.479999542236328,1163600.0,0.0058715540334719485,15.57149863760218,0.4117627259365639,38.75433690625548,38.72068518946675,0.7667769758957128,1.2312904622285323,2.244456414975957,2.3964699639647336,19.915235913520934,0.5799999237060547,-0.7600482849814298,-1.0394999504089348,-2.6638087107235577,0.5848088099056881,-1.8516543305662445,-0.22734557025162516,1.5259927924259848,46.212111360125625,10.315702848259605,0.8121543801573112,4,0.644999504089359,1.2150001525878906,2.7537503242492676,2.9449996948242188,0.9699993133544922,1,0.06092667222147452,-1.2666734483679212,27.25,4.076954678169493,27.40999984741211,-1.4918015358831618,27.13999938964844,0.06092667222147452
5735,2013-04-24,27.989999771118164,28.04999923706055,27.35000038146973,27.46999931335449,1159500.0,0.02116015785971692,1.1874985098824353,-7.428610354223484,41.68039569775161,38.07290974749875,0.010761376235997488,0.5677756620541601,1.6407456835859087,1.8401803607322833,20.199963604202793,0.6999988555908203,-0.7272237047409362,-0.3880000114440918,-1.9573997926108149,1.1813997697226313,-1.1726999020274533,0.39669987913926974,0.8178332645532791,95.20004272460909,56.827092541585586,0.7846998905833616,4,0.050000190734866834,0.6350002288818359,2.111250400543213,2.364999771118164,-0.09000015258789062,2,0.0128617582456374,15.57149863760218,27.40999984741211,-1.2666734483679212,27.25,4.076954678169493,27.40999984741211,0.0128617582456374
5736,2013-04-25,28.60000038146973,28.790000915527344,28.149999618530273,28.20000076293945,1319100.0,0.021793519662011596,-1.5599954223807435,0.7692293584711964,49.76229181641821,38.930583892989354,-0.7747756849837941,-0.07190176935920078,0.9954192792985204,1.254803814858736,18.974908612922206,0.8000011444091797,-0.6808230923165297,0.238500595092777,-1.3133037291709186,1.7903049193564726,-0.537401567039069,1.014402757224623,-1.8000011444091797,90.4522425225289,47.17549124394856,0.7759021621318473,4,-0.8050003051757848,-0.07000064849853516,1.5012497901916468,1.754999160766598,-0.8000011444091797,3,-0.019580400645911045,1.1874985098824353,27.989999771118164,15.57149863760218,27.40999984741211,-1.2666734483679212,27.25,-0.019580400645911045
5737,2013-04-26,28.209999084472656,28.54999923706055,27.95000076293945,28.520000457763672,592100.0,-0.013636408804027833,2.243244357840233,-0.7750041723290996,47.43202408213924,40.468034068378884,-0.5298516263511424,0.1900138311923314,1.3279096955896321,1.66773067646729,19.29298253772671,0.6499996185302805,-0.7203506591413174,-0.0640007019042983,-1.4214818519513202,1.2934804481427236,-0.7427412769278092,0.6147398731192126,-1.3701998138427705,69.31209349029423,23.17654269232125,0.6787405750235114,4,-0.41499900817871094,0.2950000762939453,1.8912510871887207,2.145000457763672,-0.9799995422363281,4,-0.018433128936230947,-1.5599954223807435,28.60000038146973,1.1874985098824353,27.989999771118164,15.57149863760218,27.40999984741211,-0.018433128936230947
5738,2013-04-29,28.26000022888184,28.59000015258789,27.93000030517578,28.32999992370605,2172100.0,0.0017724617522836272,1.2372870397310316,0.22580446686763228,48.0421684583953,41.12934284506696,-0.5078438648424566,0.07950689971636749,1.223016681283763,1.643174489335248,19.86961256299085,0.6599998474121094,-0.8232387211412444,0.027000427246097303,-1.2764384564475542,1.3304393109397488,-0.6247190146007284,0.678719869092923,-1.3811969253540042,71.95765487105241,22.981421479435696,0.6517194418468266,4,-0.4650001525878942,0.23499965667724254,1.7374997138977015,2.0949993133544886,-1.7600002288818395,0,-0.006015572360831389,2.243244357840233,28.209999084472656,-1.5599954223807435,28.60000038146973,1.1874985098824353,27.989999771118164,-0.006015572360831389
5739,2013-04-30,28.739999771118164,28.809999465942386,27.93000030517578,28.290000915527344,2324000.0,0.01698512166839139,1.9830568747191262,-6.428583106267682,47.08588328906259,41.85005788159542,-1.0268498960991863,-0.4080232120474818,0.6901533471329842,1.1954216902249684,19.587550171716384,0.8799991607666051,-0.8568554107590636,0.49849996566772603,-0.8163593565245577,1.8133592878600098,-0.15892969542841584,1.155929626763868,-1.8229725153503402,95.20549734799965,47.1327183191099,0.6574296610961421,4,-0.9350004196166957,-0.24499988555908203,1.1637506484985352,1.614999771118164,-2.0699996948242188,1,-0.03514266655968523,1.2372870397310316,28.26000022888184,2.243244357840233,28.209999084472656,-1.5599954223807435,28.60000038146973,-0.03514266655968523
5740,2013-05-01,26.43000030517578,27.60000038146973,26.040000915527344,26.540000915527344,5639000.0,-0.08037576493872423,-2.5056191815111433,-0.2444464224406495,34.17143285634381,42.42267672952666,1.2377308511939908,1.8154873932999607,2.913070303895882,3.5153816176980826,19.955607989669915,2.6999988555908203,-0.7697392317400542,-1.6974995613098152,-3.220251956419755,-0.17474716619987518,-2.458875758864785,-0.9361233637548452,2.379999160766605,14.07940771629653,-28.822839833292477,0.7613761975549704,5,0.994999885559082,1.6850004196166992,3.4499998092651367,3.924999237060547,0.5699996948242188,2,0.07377975153518834,1.9830568747191262,28.739999771118164,1.2372870397310316,28.26000022888184,2.243244357840233,28.209999084472656,0.07377975153518834
5741,2013-05-02,26.270000457763672,26.790000915527344,26.229999542236328,26.649999618530273,1701000.0,-0.00605372098239354,-1.4347833298088923,3.454518657234013,35.21790831116144,42.29867944254194,1.4095750922092876,1.8556142072339838,3.0005473583763944,3.6792434980461977,20.60881449636667,0.5600013732910156,-0.8128847428275954,-1.7209994316101067,-3.396242274352062,-0.04575658886815148,-2.5586208529810825,-0.8833780102391309,2.5399990081787145,8.303236916924241,-33.205360334709844,0.8376214213709773,5,1.1549997329711914,1.8450002670288086,3.609999656677246,4.084999084472656,0.5200004577636719,3,0.06204793042875201,-2.5056191815111433,26.43000030517578,1.9830568747191262,28.739999771118164,1.2372870397310316,28.26000022888184,0.06204793042875201
5742,2013-05-03,27.09000015258789,27.1299991607666,26.32999992370605,26.6299991607666,2257600.0,0.031214300743640955,1.9629655793582246,-1.2105315993153607,47.68461292766734,43.314561593910554,0.6028008172806736,0.9637374424779779,2.147490061200177,2.8635223426938694,20.92746399475197,0.8599987030029297,-0.7682268380319641,-0.8239997863769517,-2.5170495959988983,0.8690500232449949,-1.670524691187925,0.022525118434021607,1.6645993423461931,37.90612947805407,-7.032108983170836,0.8465249048109726,5,0.33500003814697266,1.0250005722045898,2.478750228881836,3.109999656677246,-0.649999618530277,4,0.026208899242284867,-1.4347833298088923,26.270000457763672,-2.5056191815111433,26.43000030517578,1.9830568747191262,28.739999771118164,0.026208899242284867
5743,2013-05-06,27.76000022888184,27.79999923706055,27.0,27.0,1683100.0,0.02473237624658875,-1.1052605161384326,1.652170848312215,46.54732162696318,44.1804487851003,0.014250781943040636,0.24402955778558777,1.450246780959585,2.1872101573068683,20.87120940952471,0.7999992370605504,-0.5816259357616715,-0.114499759674068,-1.7817382427080908,1.5527387233599548,-0.9481190011910776,0.7191194818429416,0.9403072944641089,62.093870521945924,16.979927830183804,0.8336192415170114,5,-0.3350000381469762,0.355000495910641,1.777500152587887,2.4399995803832972,-1.610000610351566,0,-0.019092243597825798,1.9629655793582246,27.09000015258789,-1.4347833298088923,26.270000457763672,-2.5056191815111433,26.43000030517578,-0.019092243597825798
5744,2013-05-07,28.07999992370605,28.15999984741211,27.57999992370605,27.8700008392334,2089500.0,0.011527366433206288,2.135143773262007,0.2763145016174754,53.58593094470002,45.50328603476124,-0.22430253921700327,-0.11660228694013242,1.1280823454480782,1.859182262015814,20.655417772125265,0.5799999237060582,-0.4694841452021805,0.2274999618530238,-1.4153075901153969,1.8703075138214444,-0.5939038141311883,1.048903737837236,0.5671014674835249,96.2264167918738,45.58945536215175,0.8214037759842107,5,-0.6549997329711879,-0.33999919891357067,1.4575004577636754,2.1199998855590856,-2.079999923706051,1,-0.05626780370366613,-1.1052605161384326,27.76000022888184,1.9629655793582246,27.09000015258789,-1.4347833298088923,26.270000457763672,-0.05626780370366613
5745,2013-05-08,28.6299991607666,28.63999938964844,27.90999984741211,28.07999992370605,1258700.0,0.019586867469904234,1.5614032739489305,2.619055404178081,59.89375587814143,46.629004263841594,-0.7531751364344643,-0.7433029712614783,0.5838767075725997,1.310818067883723,21.435518244715155,0.7299995422363317,-0.3448170442404468,0.8019992828369134,-0.7744938639408865,2.378492429614713,0.013752709448013434,1.5902458562258133,-2.589998245239258,99.58505271721997,41.27487751749407,0.7882465733888997,5,-1.2049989700317383,-0.8899984359741211,0.8450007438659668,1.5550003051757812,-2.3799991607666016,2,-0.06845962773057146,2.135143773262007,28.07999992370605,-1.1052605161384326,27.76000022888184,1.9629655793582246,27.09000015258789,-0.06845962773057146
5746,2013-05-09,28.690000534057614,28.770000457763672,28.36000061035156,28.649999618530273,832400.0,0.0020957518354816074,3.0999828339278235,0.07272903820944104,58.74317217543744,47.88579849643028,-0.8929730770454931,-0.889053561080889,0.5046952323586602,1.2562501812701932,22.26264081764415,0.4099998474121129,-0.22162738443976693,0.8875006675720165,-0.6100745121418925,2.3850758472859255,0.1387130777150638,1.6362882574289692,-2.5979996490478463,96.72131531983635,33.64659988003869,0.748787589856954,5,-1.2650003433227504,-0.9499998092651332,0.7724990844726598,1.4949989318847692,-2.239999771118164,3,-0.05890555951894916,1.5614032739489305,28.6299991607666,2.135143773262007,28.07999992370605,-1.1052605161384326,27.76000022888184,-0.05890555951894916
5747,2013-05-10,29.13999938964844,29.35000038146973,28.6200008392334,28.85000038146973,1509800.0,0.015684867452568918,1.0563338661365598,7.249809269502837,62.417866215920874,49.48309824726646,-1.337869451740488,-1.3815311931387733,0.037287268342122815,0.8173106400203842,22.905026027761117,0.7299995422363317,-0.14114420671394612,1.3194995880127003,-0.2351126606468732,2.8741118366722738,0.5421934636829135,2.096805712342487,-2.940878521728518,91.063789032666,22.659767087366276,0.7773061243297864,5,-1.444998741149906,-1.3999986648559606,0.3175005912780726,1.0450000762939418,-2.139999389648441,4,-0.08064511061575041,3.0999828339278235,28.690000534057614,1.5614032739489305,28.6299991607666,2.135143773262007,28.07999992370605,-0.08064511061575041
5748,2013-05-13,29.059999465942386,29.190000534057614,28.82999992370605,29.11000061035156,1053800.0,-0.0027453646321788927,2.4285610484919555,-0.172418329025317,60.95617176673408,51.024241411452174,-1.2655408541723112,-1.239043659523464,0.09810599027655442,0.9006720545084583,21.94275623145679,0.3600006103515625,-0.16758022873376532,1.1594996452331578,-0.4793889381927059,2.7983882286590216,0.3400553535202242,1.9789439369460915,-2.6718258272094744,83.6157717216781,11.892200183729216,0.8194442917129321,5,-1.3649988174438512,-1.319998741149906,0.3975005149841273,1.1249999999999964,-2.659999847412113,0,-0.09015825808790356,1.0563338661365598,29.13999938964844,3.0999828339278235,28.690000534057614,1.5614032739489305,28.6299991607666,-0.09015825808790356
5749,2013-05-14,28.489999771118164,29.18000030517578,27.93000030517578,29.020000457763672,2749200.0,-0.019614580361305478,1.941175150624376,10.599771123404139,53.32446788273661,53.15235641438471,-0.8210781533710971,-0.6894270440593431,0.6333624713423127,1.470513348729309,20.798898006372628,1.25,-0.1610514564906893,0.5799999237060547,-1.0707986323310408,2.23079847974315,-0.24539935431249305,1.4053992017246024,-1.9241165278210417,40.277757541640355,-27.299875902723713,0.8253992780185475,5,-0.6999998092651367,-0.7499990463256836,0.9425005912780762,1.6700000762939453,-2.9200000762939453,1,-0.08213408814976808,2.4285610484919555,29.059999465942386,1.0563338661365598,29.13999938964844,3.0999828339278235,28.690000534057614,-0.08213408814976808
5750,2013-05-15,29.06999969482422,29.1299991607666,28.40999984741211,28.46999931335449,1852900.0,0.020358017843651544,1.0,-1.1320747247843506,53.13751220104725,55.14342351326091,-1.103228446775237,-1.2118455924336509,0.007878981620937253,0.8925285392310798,19.50703633934488,0.7199993133544922,-0.14906077414406482,1.083999824523925,-0.6355395588349033,2.8035392078827535,0.22423013284451088,1.9437695162033393,-2.3370694232367413,80.28164284495787,14.953177236283821,0.8597696916794135,5,-1.2299995422363281,-1.3299989700317383,0.3625006675720215,1.0900001525878906,-3.6999988555908203,2,-0.10560714575345587,1.941175150624376,28.489999771118164,2.4285610484919555,29.059999465942386,1.0563338661365598,29.13999938964844,-0.10560714575345587
5751,2013-05-16,29.04999923706055,29.60000038146973,28.979999542236328,29.10000038146973,1885200.0,-0.0006880102502109242,-5.526306279174617,-0.08333518769888021,55.8988783609658,56.056119672516296,-0.7234983382538367,-1.0976953546732808,-0.011681985793128291,0.9086202617247316,17.798419339804777,0.620000839233402,-0.16767909384507718,0.9684993743896513,-0.7653037104184008,2.7023024591977034,0.10159783198562522,1.8354009167936773,-2.1600447588801366,67.06580124057612,2.1486545471479275,0.8669015424040257,5,-0.7499990463256871,-1.2299985885620153,0.3825011253356898,1.110000610351559,-4.19999885559082,3,-0.09638551843706933,1.0,29.06999969482422,1.941175150624376,28.489999771118164,2.4285610484919555,29.059999465942386,-0.09638551843706933
5752,2013-05-17,28.989999771118164,29.26000022888184,28.989999771118164,29.1299991607666,1978300.0,-0.0020653861452031297,-2.8571662125341106,2.799923707800877,55.11921334812842,57.0085520859791,-0.40861060897032786,-0.9626106243264942,-0.005007197913762695,0.9673561829618436,15.772348638722846,0.2700004577636754,0.14405826452048132,0.8294999122619622,-0.9193937064483997,2.578393530972324,-0.04494689709321875,1.7039467216171431,-1.8832416206746032,63.473019012952705,-0.5306841359122103,0.8744468093551807,5,-0.39999961853027344,-1.169999122619629,0.44250059127807617,1.1700000762939453,-3.7999992370605504,4,-0.08761638593420196,-5.526306279174617,29.04999923706055,1.0,29.06999969482422,1.941175150624376,28.489999771118164,-0.08761638593420196
5753,2013-05-20,29.190000534057614,29.40999984741211,28.95000076293945,28.989999771118164,1779300.0,0.006898957037547282,-2.2857220708446286,-1.4285831062670047,53.284677833429654,56.97507951806017,-0.4296122323870435,-1.0643912732574279,-0.2625885009693789,0.7700362810857904,14.005001682516932,0.4599990844726598,0.4841872917480501,0.9325006484985323,-0.8189600212579684,2.683961318255033,0.05677031362028373,1.808230983376781,-1.88378300513196,75.4491120550135,14.75638904799424,0.8757303348782497,5,-0.43500041961669567,-1.3699998855590785,0.0549998283386266,0.9699993133544957,-4.04000091552734,0,-0.07502571065397612,-2.8571662125341106,28.989999771118164,-5.526306279174617,29.04999923706055,1.0,29.06999969482422,-0.07502571065397612
5754,2013-05-21,29.07999992370605,29.270000457763672,29.0,29.0,884400.0,-0.003768434681020949,-5.750017881410486,0.39999809265863245,78.49462189168796,59.04184240845423,-0.18198150339704355,-0.8673321209925042,-0.2050579637933332,0.8826641687177315,11.942669177548284,0.2700004577636719,0.6517188409114176,0.7390000343322711,-1.0015367101320685,2.4795367787966107,-0.13126833789990044,1.6092684065644427,-1.5902797665768702,56.30250215177634,-9.861567383023043,0.8702683722321705,5,-0.31499958038329723,-1.259999275207516,-0.3849997520446742,0.529999732971195,-3.100000381469723,1,-0.0921595705710796,-2.2857220708446286,29.190000534057614,-2.8571662125341106,28.989999771118164,-5.526306279174617,29.04999923706055,-0.0921595705710796
5755,2013-05-22,28.35000038146973,29.239999771118164,28.270000457763672,28.86000061035156,1021900.0,-0.025103148010713228,-1.8955200086542376,-6.375008940705437,69.92337353747087,60.28408700423572,0.5633674602037466,-0.11486876359658638,0.47499624797486106,1.6101147287506201,10.868627023650971,0.9699993133544922,0.7763946558039159,-0.008999538421626596,-1.741680677023382,1.7236816001801287,-0.8753401077225043,0.8573410308792511,-0.6914578063933057,6.015032202643865,-64.68100823794785,0.8663405693008784,5,0.4149999618530238,-0.529999732971195,0.34499979019164684,1.259999275207516,-2.360000610351566,2,-0.0980599876274636,-5.750017881410486,29.07999992370605,-2.2857220708446286,29.190000534057614,-2.8571662125341106,28.989999771118164,-0.0980599876274636
5756,2013-05-23,28.040000915527344,28.34000015258789,27.899999618530273,28.229999542236328,936600.0,-0.010934725282931934,1.1463448673694396,0.372546159686153,60.08493574947072,60.02487250796348,0.8621303845742361,0.15918747144332457,0.7294512997712701,1.9194889926427336,11.033055613819807,0.4500007629394567,0.8111360928131219,-0.29099903106689595,-2.0253803301580504,1.4433822680242585,-1.1581896806124732,0.5761916184786813,-0.22614171593945542,9.271607667287713,-62.86341868632768,0.8671906495455763,5,0.7099990844726562,-0.2200002670288086,0.5812497138977051,1.5699987411499023,-1.6900005340576136,3,-0.09522111230800334,-1.8955200086542376,28.35000038146973,-5.750017881410486,29.07999992370605,-2.2857220708446286,29.190000534057614,-0.09522111230800334
5757,2013-05-24,27.690000534057614,27.93000030517578,27.520000457763672,27.93000030517578,1175700.0,-0.012482181527887048,2.416668653490054,1.2631658200654714,49.202736850154416,58.71893529501018,1.1005531060647833,0.4935373353073942,1.0172443176786032,2.257401969561112,11.110787398536132,0.5200004577636719,0.7370246238706102,-0.614999485015872,-2.372455298289424,1.1424563282576798,-1.493727391652648,0.26372842162090393,1.9099998474121165,8.99471593615508,-61.749719887839426,0.8787279066367756,5,0.8699998855590856,0.13000011444092152,0.8374991416931188,1.8499984741210973,-1.3400001525878835,4,-0.10256410609652367,1.1463448673694396,28.040000915527344,-1.8955200086542376,28.35000038146973,-5.750017881410486,29.07999992370605,-0.10256410609652367
5758,2013-05-28,28.09000015258789,28.709999084472656,27.739999771118164,28.6299991607666,2188300.0,0.014445634193408274,1.7714311405146035,2.2499980131765795,50.111859400648704,58.36197879700041,0.6129471398326949,0.0844800606978211,0.5695248456653239,1.8336267782406068,10.899896737590675,1.0199985504150426,0.6772620328447871,-0.20649986267089915,-1.9665146296135703,1.553514904271772,-1.0865072461422365,0.6735075208004382,1.4684002304077168,32.5714111328125,-33.505988367268316,0.8800073834713362,5,0.4700002670288086,-0.26999950408935547,0.3124995231628418,1.3249988555908203,-1.4099998474121094,1,-0.10323957290057562,2.416668653490054,27.690000534057614,1.1463448673694396,28.040000915527344,-1.8955200086542376,28.35000038146973,-0.10323957290057562
5759,2013-05-29,27.729999542236328,28.1200008392334,27.6299991607666,28.0,1819100.0,-0.01281597039501603,-1.085108109862996,0.5000017660667927,39.48598745160885,56.84514271372948,0.9541427837199237,0.3846558243409852,0.8735759036155315,2.1696726242363766,11.05547823877222,0.4900016784667969,0.5302182253885483,-0.5160004615783684,-2.2803892857556214,1.2483883625988845,-1.398194873666995,0.36619395051025805,1.7876328422546415,12.209253971334313,-47.57950298813285,0.8821944120886271,5,0.8300008773803711,0.09000110626220703,0.6425004005432129,1.2250003814697266,-0.3599987030029297,2,-0.09304002763420116,1.7714311405146035,28.09000015258789,2.416668653490054,27.690000534057614,1.1463448673694396,28.040000915527344,-0.09304002763420116
5760,2013-05-30,28.3799991607666,28.5,27.75,27.76000022888184,2778100.0,0.023440303976213217,-1.3437522351763107,-2.2962884471382625,46.81723366240004,55.836071080555506,0.219004193779881,-0.11780421419320675,0.17644403366152517,1.4937461085779802,9.159030921036805,0.7700004577636719,0.4100312335643892,0.03649921417236257,-1.5070475372348895,1.5800459655796146,-0.7352741615312652,0.8082725898759904,1.0976805851898206,72.26888197184815,16.44332022359584,0.7717733757036269,5,0.08500099182128906,-0.5599985122680664,-0.03999948501586914,0.5750007629394531,-1.4499988555908203,3,-0.08456658525374827,-1.085108109862996,27.729999542236328,1.7714311405146035,28.09000015258789,2.416668653490054,27.690000534057614,-0.08456658525374827
5761,2013-05-31,27.899999618530273,28.59000015258789,27.8700008392334,28.20000076293945,2209600.0,-0.016913303609250807,-3.00001059641947,-0.4838736471645031,37.346940125986194,53.861374055873036,0.5796809053078213,0.5170831382510102,0.5977650845155935,1.9464409080907323,7.197724970781564,0.7199993133544922,0.38714427980443133,-0.5250002861022942,-1.7460004174063677,0.6959998452017793,-1.135500351754331,0.08549977954974253,1.5385265416622929,31.932739436642294,-18.632566252457778,0.6105000656520365,5,0.5650005340576172,-0.07999897003173828,0.43250036239624023,1.0550003051757812,-0.6499996185302734,4,-0.06845877682892687,-1.3437522351763107,28.3799991607666,-1.085108109862996,27.729999542236328,1.7714311405146035,28.09000015258789,-0.06845877682892687
5762,2013-06-03,27.79999923706055,28.04999923706055,27.420000076293945,28.04999923706055,1458600.0,-0.003584243112437435,4.039993286132841,0.8333301544310817,37.19511982374858,52.0736453881307,0.5510799162842801,0.7093720296398836,0.6592816459305446,2.014286059175479,5.743240371580562,0.6299991607666051,0.3152650016431231,-0.6605006217956522,-1.7525477419059037,0.43154649831459935,-1.206524181850778,-0.11447706174052641,1.6001564090834393,29.45732193260428,-16.22807186670999,0.546023560055125,6,0.5450010299682582,0.02000141143798473,0.36250066757201793,1.1550006866455043,-0.029998779296878553,0,-0.052158233646920626,-3.00001059641947,27.899999618530273,-1.3437522351763107,28.3799991607666,-1.085108109862996,27.729999542236328,-0.052158233646920626
5763,2013-06-04,27.229999542236328,28.059999465942386,27.20000076293945,27.85000038146973,1545400.0,-0.02050358670745389,-1.5294139096531647,2.480003356933608,37.195119823748584,47.48481182502633,0.9094541347482306,1.3045125733039207,1.17854494557551,2.5436195717134,5.211634143458125,0.8599987030029368,0.19825648415901753,-1.2040002822875984,-2.38935646644628,-0.018644098128916653,-1.796678374366941,-0.6113221902082557,2.0909498811136586,2.1581865085901835,-42.38491631693801,0.5926780920793409,6,0.9900007247924805,0.590001106262207,0.9200000762939453,1.7250003814697266,0.7399997711181605,1,-0.032317266821897506,4.039993286132841,27.79999923706055,-3.00001059641947,27.899999618530273,-1.3437522351763107,28.3799991607666,-0.032317266821897506
5764,2013-06-05,26.5,27.26000022888184,26.479999542236328,27.15999984741211,2058300.0,-0.026808650551169877,-1.2285709614661602,1.0645144419936012,24.654833831175182,42.45497407988237,1.3801290663618353,2.013296038668294,1.8495689059711573,3.2346820222212997,5.363424600115178,0.7800006866455114,0.061769796155591195,-1.8549998283386238,-3.317823233827532,-0.3921764228497153,-2.5864115310830798,-1.1235881255941678,2.693692503725355,0.9478887193468372,-37.460400656741285,0.7314117027444548,6,1.0949993133544922,1.3200006484985352,1.6449999809265137,2.4549999237060547,0.9799995422363281,2,0.0067924643462558,-1.5294139096531647,27.229999542236328,4.039993286132841,27.79999923706055,-3.00001059641947,27.899999618530273,0.0067924643462558
5765,2013-06-06,26.670000076293945,26.79999923706055,26.29999923706055,26.53000068664551,1542900.0,0.006415097218639421,1.5000143051965567,-0.21212033638701308,27.203070173996238,38.80143346038519,1.0580219961581392,1.780200709638585,1.6255436175230535,3.026018749020075,6.145907491588752,0.5,-0.08402904317554416,-1.5869997978210435,-3.2244444186808217,0.050444823038734654,-2.405722108250931,-0.7682774873911562,2.3065969905122863,16.157235428361883,-17.856647632513916,0.8187223104298886,6,0.8349990844726562,1.1500005722045898,1.4799995422363281,2.2849998474121094,0.5900001525878942,3,0.026246747691675454,-1.2285709614661602,26.5,-1.5294139096531647,27.229999542236328,4.039993286132841,27.79999923706055,0.026246747691675454
5766,2013-06-07,27.0,27.11000061035156,26.670000076293945,26.79999923706055,1195900.0,0.012373450422273446,1.095230742681738,1.4285831062670409,31.876139762453448,36.87625600619619,0.6313801860665151,1.3882761018394731,1.260035800726552,2.6554491364963013,6.804556464668277,0.44000053405761363,-0.36911302510734245,-1.1724998474121087,-2.888405146729802,0.5434054519055849,-2.0304524970709537,-0.3145471977532637,1.7089372838316628,39.772765449250784,9.09343845051929,0.8579526496588461,6,0.5049991607666016,0.9149999618530273,0.7700004577636719,1.5750007629394531,0.15999984741210938,4,-0.0025925812897859,1.5000143051965567,26.670000076293945,-1.2285709614661602,26.5,-1.5294139096531647,27.229999542236328,-0.0025925812897859
5767,2013-06-10,26.790000915527344,27.38999938964844,26.71999931335449,27.01000022888184,1706300.0,-0.0077777438693575895,-2.7221966144798198,-1.0999923706346098,28.181814083381724,34.43958430427765,0.7825859247643265,1.489562920375235,1.398149669184825,2.8255607396450166,6.738018647533542,0.6700000762939524,-0.5879557432599931,-1.2649990081787124,-3.023269421672282,0.49327140531485725,-2.144134214925497,-0.38586380143192756,1.6780425636272085,27.841000837715878,2.7080630222997506,0.8791352067467848,6,0.654998779296875,1.1599988937377965,0.9799995422363281,1.7849998474121094,0.4399986267089844,0,0.017170551278557156,1.095230742681738,27.0,1.5000143051965567,26.670000076293945,-1.2285709614661602,26.5,0.017170551278557156
5768,2013-06-11,26.440000534057614,26.8799991607666,26.06999969482422,26.459999084472656,1709000.0,-0.013064590127239262,-1.131576900007278,0.09090278560468944,27.0034810786958,33.05263915173175,0.9766224059908204,1.721476466721164,1.6990850257088574,3.1361075507014,6.902369365674693,0.8099994659423828,-0.7357306775111887,-1.483999443054202,-3.315862156343215,0.3478632702348108,-2.3999307996987085,-0.5680680864096956,1.8112385208875388,28.03037308903818,6.5576149388449,0.9159313566445069,6,0.889999389648441,1.394999504089359,1.3299999237060582,2.1224994659423864,0.8799991607666051,1,0.05030256795921284,-2.7221966144798198,26.790000915527344,1.095230742681738,27.0,1.5000143051965567,26.670000076293945,0.05030256795921284
5769,2013-06-12,26.149999618530273,26.739999771118164,26.04999923706055,26.65999984741211,1593900.0,-0.010968264359669244,1.059702852197568,25.501859799709347,29.24527283366551,31.100199059650137,1.138674613541447,1.9259250867420228,1.9520808129278464,3.383370496318644,7.4537855547826295,0.6900005340576136,-0.8109045663141572,-1.6570003509521491,-3.6301152392407907,0.3161145373364924,-2.64355779509647,-0.6704429068078284,1.839490713200366,7.4627141852630485,-15.305830514518423,0.9865574441443213,6,1.1700000762939453,1.6750001907348668,1.6200008392333984,2.3500003814697266,1.3500003814697266,2,0.06959845970837164,-1.131576900007278,26.440000534057614,-2.7221966144798198,26.790000915527344,1.095230742681738,27.0,0.06959845970837164
5770,2013-06-13,26.0,26.20000076293945,25.63999938964844,26.059999465942386,2107600.0,-0.00573612316322869,2.294105767450759,0.11764595885365356,30.15563076100996,30.301164685763887,1.0231645971726877,1.9332543361355548,2.0580560396170924,3.487968796685152,8.174672400802235,0.5600013732910085,-0.9351066708457196,-1.6534999847412095,-3.6895669828385316,0.38256701335611254,-2.6715334837898723,-0.6354664856925467,1.717961578476828,20.571463448660513,-3.743068217869631,1.0180334990486613,6,0.8499994277954137,1.6199998855590856,1.5825004577636719,2.5,2.4400005340576136,3,0.056923059316781766,1.059702852197568,26.149999618530273,-1.131576900007278,26.440000534057614,-2.7221966144798198,26.790000915527344,0.056923059316781766
5771,2013-06-14,26.25,26.489999771118164,25.899999618530273,25.989999771118164,2065700.0,0.009615384615384581,-1.6818156202993666,-4.333375719235526,35.714277604808686,30.136626661437234,0.5749617923949408,1.5417776510946197,1.7566799553938885,3.1882911353161028,8.916833216493044,0.5900001525878906,-0.9805551069266976,-1.2635000228881843,-3.2802224371865165,0.7532223914101479,-2.2718612300373486,-0.25513881573902,1.1354876282642863,34.857177734374794,8.249337311418529,1.0083612071491652,6,0.5999994277954137,1.3699998855590856,1.3325004577636719,2.25,2.770000457763672,4,0.03847619919549872,2.294105767450759,26.0,1.059702852197568,26.149999618530273,-1.131576900007278,26.440000534057614,0.03847619919549872
5772,2013-06-17,26.45000076293945,26.709999084472656,26.32999992370605,26.5,955600.0,0.007619076683407666,-1.6206755939069872,-0.1923045886366274,33.05785807907925,29.676930912029533,0.1825190863653674,1.2034302476224106,1.5184959288700703,2.93879234283191,9.58904518945267,0.45999908447265625,-1.1183903675359588,-0.9364993095397978,-2.8803129013657127,1.0073142822861172,-1.9084061054527552,0.03540748637315971,0.6562087471463016,65.32270345183983,37.83878207382345,0.9719067959129567,6,0.06499862670899148,1.169999122619636,1.1324996948242223,2.0499992370605504,2.0499992370605504,0,0.02684306480124854,-1.6818156202993666,26.25,2.294105767450759,26.0,1.059702852197568,26.149999618530273,0.02684306480124854
5773,2013-06-18,27.0,27.13999938964844,26.399999618530273,26.61000061035156,1735700.0,0.020793921406277782,1.2089605775581187,-7.8001068131527935,42.743541556700215,31.68678732597676,-0.4509598287185135,0.5069404148376151,0.9384962424612695,2.3404739130219028,9.915858275408706,0.7399997711181676,-1.1619306587948266,-0.2770000457763686,-2.0304577938632704,1.4764577023105332,-1.1537289198198195,0.5997288282670823,-1.360000610351559,90.66670735677059,58.72044238750894,0.876728874043451,6,-0.48500061035155895,0.6199998855590856,0.7175006866455078,1.5,1.4500007629394496,1,0.008518501564308556,-1.6206755939069872,26.45000076293945,-1.6818156202993666,26.25,2.294105767450759,26.0,0.008518501564308556
5774,2013-06-19,26.399999618530273,27.0,26.36000061035156,27.0,1403600.0,-0.022222236350730618,1.133329942493487,-1.5384649242927988,30.12048469639832,32.01094449513255,0.14903653500348923,0.9442811186805926,1.5018726717321051,2.8844232931109417,10.27675774350546,0.639999389648441,-1.220855393501786,-0.7430004119873033,-2.3167065947450105,0.830705770770404,-1.529853503366155,0.04385267939154858,-0.7300002288818312,50.66668192545549,22.836937666831062,0.7868530913788532,6,0.11499977111816762,1.2200002670288121,1.3175010681152344,2.1000003814697266,1.4200000762939453,2,0.03484848824195419,1.2089605775581187,27.0,-1.6206755939069872,26.45000076293945,-1.6818156202993666,26.25,0.03484848824195419
5775,2013-06-20,25.56999969482422,26.10000038146973,25.40999984741211,25.979999542236328,2275700.0,-0.03143939150375874,1.123073582403124,0.6833326445689871,28.142589521033614,31.596105579419234,0.9013822080704799,1.639383732639736,2.2655061000952372,3.6550525119229995,10.864356177604243,0.9899997711181641,-1.266802071858553,-1.4340003013610847,-3.0493658606951115,0.18136525797294212,-2.2416830810281,-0.6263175216940695,1.5699996948242223,9.24854854038176,-17.316063802453975,0.8076827796670136,6,0.8299999237060547,1.9350004196166992,2.195000648498535,2.9300003051757812,2.29000091552734,3,0.07547908987916196,1.133329942493487,26.399999618530273,1.2089605775581187,27.0,-1.6206755939069872,26.45000076293945,0.07547908987916196
5776,2013-06-21,25.3700008392334,26.059999465942386,25.26000022888184,25.63999938964844,2952800.0,-0.007821621352279595,-2.265304533653089,0.658533294876217,27.624317543081304,31.534161519385854,0.945253844143302,1.7171351438243363,2.3928670915728603,3.7940746110509593,11.12115546210093,0.7999992370605469,-1.186027720200432,-1.5004991531372056,-3.194754977883594,0.19375667160918297,-2.347627065510398,-0.6533712407640131,1.7353985595703172,5.851098907230593,-19.50706654831744,0.8471279123731935,6,0.8299989700317418,2.0599994659423864,2.419999599456787,3.1299991607666016,2.6499996185302734,4,0.12100904979382654,1.123073582403124,25.56999969482422,1.133329942493487,26.399999618530273,1.2089605775581187,27.0,0.12100904979382654
5777,2013-06-24,24.85000038146973,25.1200008392334,24.65999984741211,25.0,1960500.0,-0.02049666695160346,1.3589716001623686,0.555557125398229,27.881045241394872,31.63166864857464,1.2975798064661141,2.1222706737451276,2.846229528388502,4.249615162124542,11.181515548781054,0.7100009918212891,-1.1440229468568468,-1.8784996032714822,-3.7503096360868255,-0.006689570456138938,-2.8144046196791557,-0.9425945868638088,2.1815830505371103,7.661313271303605,-19.77922777757273,0.9359050164076723,6,1.0499992370605433,2.1849994659423793,3.210000038146969,3.64999961853027,3.6900005340576136,0,0.1678068415404712,-2.265304533653089,25.3700008392334,1.123073582403124,25.56999969482422,1.133329942493487,26.399999618530273,0.1678068415404712
5778,2013-06-25,25.190000534057614,25.38999938964844,24.790000915527344,25.11000061035156,1755600.0,0.013682098485656935,1.5000059604937876,-0.5333341810460053,36.87375224419255,32.479277471966526,0.8511252995242486,1.6378432655417718,2.4847223621966457,3.8525452805576315,12.117867981832756,0.5999984741210973,-1.1485832291127664,-1.393499469757085,-3.2705208367855825,0.48352189727141237,-2.3320101532713338,-0.45498878624283634,1.6992878828735414,22.649600516451137,-7.805741833451002,0.9385106835142485,6,0.7099990844726598,1.8449993133544957,3.0149998664855993,3.3099994659423864,2.8099994659423864,1,0.13140132575492292,1.3589716001623686,24.85000038146973,-2.265304533653089,25.3700008392334,1.123073582403124,25.56999969482422,0.13140132575492292
5779,2013-06-26,25.149999618530273,25.709999084472656,25.06999969482422,25.559999465942386,1316500.0,-0.0015879680301418286,-1.2456130957957998,-5.125002980235125,34.36213717210086,32.94666707319885,0.8206599591567816,1.5543383600045644,2.475228163313915,3.8350636532004003,12.822536217814825,0.6399993896484375,-1.1198761547819842,-1.3045003890991218,-3.2042447453650773,0.5952439671668337,-2.2543725672320996,-0.35462821096614405,1.60553148422974,34.02774926322055,1.6909320974546205,0.9498721781329781,6,0.75,1.8150005340576172,3.137500762939453,3.3500003814697266,2.7399997711181676,2,0.13121277115160535,1.5000059604937876,25.190000534057614,1.3589716001623686,24.85000038146973,-2.265304533653089,25.3700008392334,0.13121277115160535
5780,2013-06-27,25.979999542236328,26.21999931335449,25.61000061035156,25.770000457763672,2477700.0,0.033001985538581025,-1.301887199861776,-0.5121930795783318,40.485071440161896,33.47675527712698,-0.01394148025745423,0.5642466991500932,1.6285357556125675,2.9517441992033113,13.76832957454085,1.0699996948242152,-1.032829990092477,-0.354500484466552,-2.0323744359150453,1.3233734669819412,-1.1934374601907969,0.48443649125769284,0.6497996852028116,84.61539402046017,51.02074510909668,0.8389369757242459,6,-0.07999992370605469,0.9700002670288086,2.3125009536743164,2.520000457763672,1.7800006866455114,3,0.07082371766776041,-1.2456130957957998,25.149999618530273,1.5000059604937876,25.190000534057614,1.3589716001623686,24.85000038146973,0.07082371766776041
5781,2013-06-28,25.989999771118164,26.20000076293945,25.690000534057614,25.96999931335449,2914900.0,0.0003849202870684909,1.3181699958385726,0.09524069028157914,42.24805356247135,34.497888108615,-0.07230490709234161,0.42564006617242,1.6148326261406964,2.8796383558262377,14.657424496381182,0.5100002288818359,-0.949790488826654,-0.24900026321411062,-1.7609161769676014,1.2629156505393802,-1.004958220090856,0.5069576936626348,0.5216114935193552,85.25643455285517,48.82995735693821,0.7559579568767462,6,-0.09000015258789062,0.6949996948242188,2.3025007247924805,2.510000228881836,1.1200008392333949,4,0.07195078321283654,-1.301887199861776,25.979999542236328,-1.2456130957957998,25.149999618530273,1.5000059604937876,25.190000534057614,0.07195078321283654
5782,2013-07-01,26.35000038146973,26.71999931335449,26.040000915527344,26.229999542236328,1805900.0,0.01385150494505294,-1.720003967300276,5.999904634750209,49.129592668700745,35.207449343281716,-0.5006287839776995,-0.05118491186107477,1.2465317545015502,2.4814288634204225,15.060039161142663,0.7299995422363246,-0.853462263008403,0.18350028991699574,-1.140644236367656,1.5076448162016476,-0.4785719732253284,0.8455725530593199,-1.6900005340576207,80.8290549722054,41.5501746071852,0.6620722631423253,7,-0.5200004577636754,0.3349990844726527,1.9349999427795375,2.0025005340576136,0.10000038146971946,0,0.06337761108604556,1.3181699958385726,25.989999771118164,-1.301887199861776,25.979999542236328,-1.2456130957957998,25.149999618530273,0.06337761108604556
5783,2013-07-02,26.35000038146973,26.790000915527344,26.149999618530273,26.36000061035156,1275700.0,0.0,-2.1219441847049905,-0.08333465787167002,52.04918769635333,37.64397189883227,-0.6733360218586633,-0.12700410835364906,1.2432184222635563,2.447622209683807,15.20277727057224,0.6400012969970703,-0.8104651020336924,0.22750024795532653,-1.0030217037275158,1.4580221996381688,-0.3877607278860964,0.8427612237967494,-1.6488005447387728,74.41859175671141,29.829844342262305,0.6152609758414217,7,-0.6250000000000036,0.3349990844726527,1.840000152587887,1.9549999237060511,0.0,1,0.08311197352382971,-1.720003967300276,26.35000038146973,1.3181699958385726,25.989999771118164,-1.301887199861776,25.979999542236328,0.08311197352382971
5784,2013-07-03,26.68000030517578,26.8799991607666,26.13999938964844,26.13999938964844,854900.0,0.012523716088373105,-1.740735246330149,-53.99885561705117,56.71936878085778,40.81916959436829,-1.0721935691595341,-0.46675837863971026,0.9085134180748824,2.0844333334770013,14.634831865579972,0.7399997711181605,-0.7618308413569252,0.5485001564025893,-0.6961985461956353,1.7931988590008139,-0.0738491948965212,1.1708495077016998,-1.8952484252929693,84.25204064008895,35.112316274854265,0.622349351299112,7,-0.9100008010864258,-0.05500030517578125,1.510000228881836,1.625,-0.25,2,0.0494752503645266,-2.1219441847049905,26.35000038146973,-1.720003967300276,26.35000038146973,1.3181699958385726,25.989999771118164,0.0494752503645266
5785,2013-07-05,27.3700008392334,27.3799991607666,26.739999771118164,26.84000015258789,1064000.0,0.025862088686849027,1.3272818069268302,0.9814810890235869,60.181822280251865,44.436670120720585,-1.6539422708054978,-1.1611610623084587,0.20303066968018157,1.3699488554822778,14.07421470450893,0.6999988555908203,-0.7969724128272553,1.203500652313231,-0.14037099891343985,2.547372303539902,0.5315648266998956,1.8754364779265664,-2.4595341224975584,99.40838286048354,46.4600966595501,0.6719358256133363,7,-1.350001335144043,-0.7450008392333984,0.8199996948242188,0.875,-0.5,4,0.01899885036428839,-1.740735246330149,26.68000030517578,-2.1219441847049905,26.35000038146973,-1.720003967300276,26.35000038146973,0.01899885036428839
5786,2013-07-08,26.93000030517578,27.790000915527344,26.90999984741211,27.51000022888184,1623000.0,-0.016076014635224234,-1.838709280469084,-1.0943380609127258,54.181179458858146,47.35890725599428,-1.0833058297613967,-0.7659439615789978,0.6024517834846392,1.7736368810270875,14.078964932720439,0.8800010681152344,-0.7226108304207841,0.7670001029968248,-0.5680672373445397,2.102067443338189,0.09946643282614076,1.4345337731675087,-1.8219709929174819,50.85710797991071,-0.5041733717595562,0.6675336701706825,7,-0.6399993896484375,-0.30500030517578125,1.2125000953674316,1.3150005340576172,-0.20000076293945312,0,0.030820642937257503,1.3272818069268302,27.3700008392334,-1.740735246330149,26.68000030517578,-2.1219441847049905,26.35000038146973,0.030820642937257503
5787,2013-07-09,27.25,27.43000030517578,27.13999938964844,27.21999931335449,1077100.0,0.011882647278051328,-2.052632635647319,-0.05172532860662168,52.268601661296564,49.06944608011695,-1.1477633606592228,-1.1064425927046884,0.25732726412069695,1.410434061557904,14.46435774673109,0.5,-0.5499396300638395,1.0639998435974114,-0.3310501667083585,2.4590498539031813,0.3664748384445282,1.7615248487502946,-1.873773527414798,67.27270205161157,20.020625463146317,0.6975250051528848,7,-0.8199996948242188,-0.8900003433227539,0.8925004005432129,0.9950008392333984,-1.2099990844726562,1,-0.005137592280676784,-1.838709280469084,26.93000030517578,1.3272818069268302,27.3700008392334,-1.740735246330149,26.68000030517578,-0.005137592280676784
5788,2013-07-10,27.770000457763672,27.790000915527344,27.28000068664551,27.290000915527344,1435700.0,0.019082585606006397,-1.0400009155273586,15.999618539002492,62.615103876693325,52.208664602849446,-1.4117661892579498,-1.6039281557119196,-0.28388551983466215,0.8514123402974008,14.336586051918983,0.5400009155273438,-0.3289321298196093,1.5175003051757798,-0.04524877704859165,3.0802493874001513,0.7361257640635941,2.2988748462879656,-2.1523965408842543,98.78785216559007,49.820968098710594,0.7813745411121864,7,-1.0699996948242188,-1.4100008010864258,0.3125,0.38000011444091797,-2.3000011444091832,2,-0.047533297553662424,-2.052632635647319,27.25,-1.838709280469084,26.93000030517578,1.3272818069268302,27.3700008392334,-0.047533297553662424
5789,2013-07-11,27.96999931335449,28.26000022888184,27.71999931335449,28.11000061035156,1165300.0,0.007201975235650471,1.4545466367848607,-0.2916696469017476,74.99999006589496,56.04365556126423,-1.307140793144061,-1.750326256078175,-0.5186842370261147,0.6119615353430383,14.348422293330634,0.5400009155273509,-0.04624583344202904,1.626499176025387,-0.11307453822708524,3.3660728902778594,0.7567123188991509,2.4962860331516232,-2.13515569661028,80.92099814535456,25.817560749308896,0.8697868571262364,7,-0.9949989318847621,-1.509999275207516,0.05000114440918324,0.15500068664551137,-2.519998550415039,3,-0.057919162375927424,-1.0400009155273586,27.770000457763672,-2.052632635647319,27.25,-1.838709280469084,26.93000030517578,-0.057919162375927424
5790,2013-07-12,27.479999542236328,28.10000038146973,27.290000915527344,27.920000076293945,1785800.0,-0.017518762357788376,1.0249957680762656,3.1428318415280447,70.72689439176034,59.207971208963,-0.6503848057364614,-1.2055739828645962,0.004573915101737214,1.0561459192227787,13.73016197653846,0.8099994659423864,0.15489651514562297,1.0624994277954087,-0.7403155045005789,2.8653143600913964,0.1610919616474149,1.9639068939434026,-1.3541371320356035,42.222187685878026,-18.321869575120438,0.9014074661479937,7,-0.3299989700317383,-1.0199995040893555,0.22750043869018555,0.6350011825561523,-2.340000152587887,4,-0.03820957985995288,1.4545466367848607,27.96999931335449,-1.0400009155273586,27.770000457763672,-2.052632635647319,27.25,-0.03820957985995288
5791,2013-07-15,27.26000022888184,27.70000076293945,27.229999542236328,27.559999465942386,1459600.0,-0.008005797562563699,-1.611113465858446,0.6818156202993667,75.15656979939008,62.099857556817376,-0.25847187935054095,-0.954991214837488,0.26111897645010984,1.2376068503046973,13.472973027123583,0.47000122070312145,0.38684469969305013,0.7920001029968304,-1.047274245440775,2.631274451434436,-0.12763707122197232,1.7116372772156332,-0.8780412804393798,10.71435261740829,-54.18427384613522,0.9196371742188031,7,-0.06000041961669922,-0.8000001907348668,0.40249967575072887,0.855000495910641,-1.8000011444091832,0,-0.01430665393888142,1.0249957680762656,27.479999542236328,1.4545466367848607,27.96999931335449,-1.0400009155273586,27.770000457763672,-0.01430665393888142
5792,2013-07-16,27.15999984741211,27.38999938964844,27.03000068664551,27.25,1299200.0,-0.003668392539622256,-1.0571444141689792,0.300001271568989,71.64833865783902,64.27754099698245,-0.03519064545225703,-0.8422550506770321,0.3708215014367795,1.3136640789889498,13.411483536874085,0.3599987030029297,0.540236854329617,0.6564997673034654,-1.2085388418313805,2.5215383764383112,-0.27601953726395934,1.58901907187089,-0.5526759453169241,10.569041394132519,-57.20873947496852,0.932519304567423,7,0.039999961853030896,-0.6999998092651367,0.5499997138977051,0.9550008773803711,-1.8400001525878906,1,-0.015832117363459908,-1.611113465858446,27.26000022888184,1.0249957680762656,27.479999542236328,1.4545466367848607,27.96999931335449,-0.015832117363459908
5793,2013-07-17,27.229999542236328,27.420000076293945,27.11000061035156,27.420000076293945,814500.0,0.0025773083658868767,2.263143100938651,2.1111134658585176,72.7074231261445,66.05399147979209,0.03661535122863668,-0.9424607213707823,0.2899379802851101,1.2192465304614366,13.947956663239076,0.30999946594238637,0.6941641682905839,0.7149994850158699,-1.1657001117454016,2.5956990817771413,-0.22535031336476408,1.6553492833965038,-0.42435448092674477,16.26007561166959,-53.482359744497714,0.9403497983806357,7,0.2700004577636719,-0.7699995040893555,0.4675002098083496,0.8850011825561523,-1.3500003814697266,2,-0.04370174978751584,-1.0571444141689792,27.15999984741211,-1.611113465858446,27.26000022888184,1.0249957680762656,27.479999542236328,-0.04370174978751584
5794,2013-07-18,27.31999969482422,27.3700008392334,27.10000038146973,27.309999465942386,982400.0,0.0033051837716078225,3.908986874273859,-0.05263263564722318,67.44791796017023,66.86133544422746,0.05246333001643677,-1.0118825676258467,0.1795592851710488,1.1159616113425876,14.46070379050733,0.2700004577636683,0.7909563232597208,0.7589996337890632,-1.1545738451461354,2.672573112724262,-0.19778710567853608,1.7157863732566625,-0.3398320134059638,27.102718774732814,-39.074700399256294,0.9567867394675991,7,0.2650003433227539,-0.8599996566772461,0.2625002861022949,0.7950010299682617,-1.3999996185302734,3,-0.06771597372382887,2.263143100938651,27.229999542236328,-1.0571444141689792,27.15999984741211,-1.611113465858446,27.26000022888184,-0.06771597372382887
5795,2013-07-19,27.5,27.54999923706055,27.15999984741211,27.190000534057614,536100.0,0.006588591039035752,-1.1081000273214376,30.99923707802014,68.82793195379558,68.48875238810939,-0.11975037348952355,-1.0960747949028011,-0.03687893666864284,0.92438673876471,14.066849940018432,0.38999938964844105,0.8841713610366142,0.842499923706054,-1.0552422545704907,2.7402421019825987,-0.10637116543221836,1.7913710128443263,-0.3999996185302699,70.14914325894695,6.121329684583728,0.9488710891382727,7,0.14500045776367543,-1.0399999618530273,0.07249975204467773,0.6150007247924805,-1.7399997711181605,4,-0.07454542680220189,3.908986874273859,27.31999969482422,2.263143100938651,27.229999542236328,-1.0571444141689792,27.15999984741211,-0.07454542680220189
5796,2013-07-22,28.440000534057614,28.57999992370605,27.79999923706055,27.8700008392334,1430800.0,0.03418183760209503,-1.1971760609919266,1.838711860652528,72.7668854369158,70.76633947428931,-0.9197540331855905,-1.8912514500112678,-1.0050800895026093,-0.03461354999176436,13.90473637045146,1.0799999237060511,0.9558924576965069,1.629000473022458,-0.32602970428840905,3.5840306503333252,0.6514853843670245,2.6065155616778917,-1.3400001525878835,90.96777686717213,27.86455360095954,0.9775150886554334,7,-0.6350002288818324,-1.8200006484985316,-1.205000877380364,-0.820000648498528,-3.239999771118164,0,-0.11603379333475539,-1.1081000273214376,27.5,3.908986874273859,27.31999969482422,2.263143100938651,27.229999542236328,-0.11603379333475539
5797,2013-07-23,29.020000457763672,29.04999923706055,28.479999542236328,28.479999542236328,1694400.0,0.02039380846746086,-1.1111064016163117,0.9473705344594563,75.8220506469306,72.23377800431568,-1.3659162405417433,-2.2586284549021087,-1.6216294454676685,-0.6319503145622569,13.340268968750552,0.6099987030029368,0.97017431519685,2.0005003929138176,0.036621459990335836,3.9643793258372995,1.018560926452075,2.9824398593755603,-1.8600006103515625,98.46160015884782,35.26995055908265,0.9819394664617409,7,-0.980000495910641,-2.1650009155273438,-1.7850008010864222,-1.4000005722045863,-3.7600002288818324,1,-0.12267406330583341,-1.1971760609919266,28.440000534057614,-1.1081000273214376,27.5,3.908986874273859,27.31999969482422,-0.12267406330583341
5798,2013-07-24,28.5,29.31999969482422,28.489999771118164,29.07999992370605,1098200.0,-0.017918692266062908,-1.766664653355501,-1.0740721117845622,66.97760716024291,71.34240212590989,-0.8174379754621093,-1.5578061219755668,-1.1423954096030755,-0.13272597947500486,13.224826295356834,0.8299999237060547,1.0519248207570158,1.314999961853026,-0.555373144842779,3.185373068548831,0.37981340850512524,2.2501865152009266,-1.0376002502441395,63.06306538513413,2.4306782914199374,0.9351865533479018,7,-0.3249998092651367,-1.510000228881836,-1.4325003623962367,-0.8800001144409144,-2.8099994659423864,2,-0.11157895807634322,-1.1111064016163117,29.020000457763672,-1.1971760609919266,28.440000534057614,-1.1081000273214376,27.5,-0.11157895807634322
5799,2013-07-25,28.45000076293945,28.56999969482422,28.229999542236328,28.34000015258789,976800.0,-0.0017543591951070248,-1.0605955518564758,-0.18965624969169512,61.440678822244344,70.31060039596368,-0.7735356924681334,-1.3153411603515117,-1.1162085000648965,-0.10823584663681984,13.40137999278359,0.3400001525878906,1.1317229630572427,1.1000006675720186,-0.5878134684863134,2.7878148036303507,0.2560935995428508,1.9439077356011865,-0.6532330230712837,59.722268826680114,3.8297639899681073,0.8439070680291664,7,-0.2750005722045863,-1.4600009918212855,-1.3825011253356863,-0.830000877380364,-3.2000007629394496,3,-0.090333973049332,-1.766664653355501,28.5,-1.1111064016163117,29.020000457763672,-1.1971760609919266,28.440000534057614,-0.090333973049332
5800,2013-07-26,27.81999969482422,28.53000068664551,27.76000022888184,28.26000022888184,1252100.0,-0.02214414942778864,-1.750004257478722,-3.9999826605633464,59.063130522473706,68.5224404763063,-0.10083785620860297,-0.5696291726407772,-0.5365293773136557,0.4840308241248259,13.998920494092248,0.7700004577636719,1.091313688339401,0.3779995918273933,-1.1918560320911311,1.9478552157459177,-0.40692822013186714,1.1629274037866537,1.5,3.8461209283898192,-50.507033820457636,0.784927811959262,7,0.35500049591064453,-0.8299999237060547,-0.7525000572204554,-0.19999980926513317,-2.629999160766605,4,-0.06829617682863454,-1.0605955518564758,28.45000076293945,-1.766664653355501,28.5,-1.1111064016163117,29.020000457763672,-0.06829617682863454
5801,2013-07-29,27.86000061035156,28.1299991607666,27.709999084472656,27.71999931335449,1244100.0,0.0014378474466620883,-4.249943376208704,-0.31818437970063074,56.58747807373485,66.84901152251695,-0.05227559891172007,-0.4873371998996454,-0.62678018039486,0.40965778931671437,14.600753110108128,0.4200000762939453,0.9692328403172397,0.32450046539306143,-1.096966236972925,1.7459671677590478,-0.38623288578993,1.0352338165760528,1.4287990951538134,9.316861429397106,-41.60916325064355,0.7107333511829925,7,0.3499994277954137,-0.8700008392333949,-0.9075007438659632,-0.355000495910641,-2.1599998474121094,0,-0.07537689646314838,-1.750004257478722,27.81999969482422,-1.0605955518564758,28.45000076293945,-1.766664653355501,28.5,-0.07537689646314838
5802,2013-07-30,28.020000457763672,28.170000076293945,27.670000076293945,27.82999992370605,2286600.0,0.005742995115106453,1.0408172798081752,1.3571340989905023,52.9274001545533,64.65123119234015,-0.08655785438027763,-0.5436849464693871,-0.8342724889323563,0.20979975827307484,15.915110781091634,0.5,0.902442032992063,0.4010003089904792,-0.9198910873442401,1.7218917053251985,-0.25944538917687865,1.061446007157837,1.2056472229003923,21.21214923561541,-22.682319340838223,0.6604456981673588,7,0.18999958038330078,-1.0300006866455078,-1.2050004005432093,-0.5900001525878871,-0.9200000762939418,1,-0.10064238575138451,-4.249943376208704,27.86000061035156,-1.750004257478722,27.81999969482422,-1.0605955518564758,28.45000076293945,-0.10064238575138451
5803,2013-07-31,28.540000915527344,28.790000915527344,26.85000038146973,27.68000030517578,2754800.0,0.018558188767609174,1.8529406814841358,4.526306279174738,56.20916499306253,63.40248086266151,-0.448340581284036,-0.9393654657215507,-1.4031497575525052,-0.35015417048148834,16.94643752919063,1.9400005340576136,0.8477008223502978,0.8115007400512688,-0.42697529888270225,2.04997677898524,0.19226272058428506,1.4307387595182526,0.5923079088745133,87.11340560937312,45.923739324809304,0.6192380194669846,7,-0.4550008773803711,-1.4850006103515625,-2.0725011825561523,-1.4100008010864258,-1.3300018310546875,2,-0.11492643943332892,1.0408172798081752,28.020000457763672,-4.249943376208704,27.86000061035156,-1.750004257478722,27.81999969482422,-0.11492643943332892
5804,2013-08-01,28.0,28.90999984741211,27.690000534057614,28.90999984741211,4744800.0,-0.018920844365970302,1.6813176218083423,-1.0581386064832066,55.60344933896439,61.93309390545805,0.2215618184250765,-0.3113669771841039,-0.9157620536616022,0.1500998387864989,17.97836764642323,1.2199993133544957,0.8185362084878918,0.20549983978271413,-0.9344815993362197,1.345481278901648,-0.36449087977675276,0.775490559342181,0.9497241489672881,55.82523867326269,14.156203762385758,0.5699907195594667,8,0.08500003814697266,-0.8050003051757812,-1.5325002670288086,-0.869999885559082,-0.42000007629394887,3,-0.08249998092651378,1.8529406814841358,28.540000915527344,1.0408172798081752,28.020000457763672,-4.249943376208704,27.86000061035156,-0.08249998092651378
5805,2013-08-02,27.88999938964844,28.04999923706055,27.709999084472656,27.899999618530273,1489100.0,-0.003928593226841359,1.19355315051465,0.01098926435017698,56.95362621140728,60.176065102623774,0.4388515554478758,-0.16908079362263706,-0.8372039744539954,0.22529805702407302,18.456849504343623,0.3400001525878942,0.778683313939105,0.06949930191040465,-1.0533072842344673,1.1923058880552766,-0.49190399116202954,0.6309025949828388,1.0200004577636683,50.48540183494402,4.698360481776696,0.5614032930724354,8,0.1950006484985316,-0.4249992370605504,-1.457499504089359,-0.7599992752075231,0.3100013732910085,4,-0.09465756355047805,1.6813176218083423,28.0,1.8529406814841358,28.540000915527344,1.0408172798081752,28.020000457763672,-0.09465756355047805
5806,2013-08-05,27.76000022888184,28.07999992370605,27.63999938964844,27.82999992370605,1105200.0,-0.004661138888904071,-1.8387005475912332,6.999809269503969,56.57894681805543,58.037942454970974,0.5165718755762185,0.02770876243990017,-0.7308124849927466,0.31890657116976584,18.466014276542687,0.4400005340576101,0.7789670652073966,-0.10199985504150177,-1.1447214829778432,0.9407217728948396,-0.6233606690096707,0.41936095892666714,1.1499996185302699,44.17476132673732,-5.816493690412308,0.5213608139681705,8,0.32499980926513317,-0.2550001144409215,-1.3350005149841344,-0.6300001144409215,0.5100002288818324,0,-0.09257923896377951,1.19355315051465,27.88999938964844,1.6813176218083423,28.0,1.8529406814841358,28.540000915527344,-0.09257923896377951
5807,2013-08-06,27.11000061035156,27.739999771118164,27.059999465942386,27.6200008392334,1636700.0,-0.02341497165601658,-1.2294999953098322,7.28574931880188,48.83269594284189,56.02184120859308,0.9690519109021167,0.7027105394460484,-0.10117704448431297,0.9276478590644643,18.39277606798352,0.7000007629394531,0.7424318532211345,-0.7449995040893604,-1.8067263975649688,0.3167273893862479,-1.2758629508271646,-0.21413605735155627,1.6351992797851587,12.621373606176526,-39.916681739320076,0.5308634467378035,8,0.769999504089359,0.5699996948242223,-0.8175010681152308,0.01999950408935902,1.1299991607666051,1,-0.052010321492715894,-1.8387005475912332,27.76000022888184,1.19355315051465,27.88999938964844,1.6813176218083423,28.0,-0.052010321492715894
5808,2013-08-07,26.45000076293945,27.040000915527344,26.43000030517578,26.95000076293945,1832700.0,-0.02434525387506259,-1.2592576894276848,0.9803917168747851,42.38179956080896,53.90418795732248,1.4613558509641962,1.326773219907004,0.5174743476370729,1.54764130154987,18.195307946935312,0.6800003051757777,0.5778793127460489,-1.3389993667602589,-2.5730924502521475,-0.10490628326837026,-1.956045908506205,-0.7219528250143128,2.143583166503909,0.8064702199756458,-52.67909828518503,0.6170465417459445,8,1.2199993133544957,1.2799987792968786,-0.19250106811523082,0.6799993515014684,1.9499988555908239,2,0.02457465405600412,-1.2294999953098322,27.11000061035156,-1.8387005475912332,27.76000022888184,1.19355315051465,27.88999938964844,0.02457465405600412
5809,2013-08-08,26.35000038146973,26.75,26.209999084472656,26.51000022888184,2947200.0,-0.003780732649725893,-1.4545359966707885,0.31999969482421875,39.786864913374934,51.76238066742262,1.3769450804937868,1.3693940637316437,0.5857174163423906,1.6051307596638615,17.598630913192594,0.5400009155273438,0.3146049840167464,-1.3579998016357386,-2.745228921928099,0.029229318656621928,-2.051614361781919,-0.6643852414895584,2.0272251855468717,7.486697014235954,-42.077947710001695,0.6936145601461807,8,1.2099990844726527,1.379999160766598,-0.14500045776367543,0.7799997329711879,1.9300003051757812,3,0.032637521463100505,-1.2592576894276848,26.45000076293945,-1.2294999953098322,27.11000061035156,-1.8387005475912332,27.76000022888184,0.032637521463100505
5810,2013-08-09,26.43000030517578,26.63999938964844,26.309999465942386,26.35000038146973,1296300.0,0.003036050191570716,-3.1249538069070937,-0.4999999999999778,28.930825657625107,48.68941928785487,1.205846146191952,1.271908950766381,0.4532803825640528,1.4838510468468513,17.63028259588479,0.3299999237060547,0.12631830152277956,-1.2254999160766609,-2.72406740599558,0.2730675738422583,-1.9747836610361205,-0.47621617111720127,1.6871580839355467,11.764765880710208,-31.217531139937044,0.7492837449594599,8,1.1299991607666016,1.3349990844726562,-0.23250055313110352,0.6999998092651367,1.9099998474121094,4,0.04351114662322075,-1.4545359966707885,26.35000038146973,-1.2592576894276848,26.45000076293945,-1.2294999953098322,27.11000061035156,0.04351114662322075
5811,2013-08-12,26.8700008392334,26.959999084472656,26.25,26.32999992370605,1418400.0,0.016647768784605388,-1.0285666018168838,6.75001788141083,26.781876492046152,45.78436110313185,0.6824084423394048,0.8444899952683613,-0.01965136916418686,1.0022353361858656,17.574360966152696,0.7099990844726562,-0.01610542504655399,-0.7659994125366225,-2.2960548320860568,0.7640560070128117,-1.5310271223113396,-0.0009717027619053908,1.0182984333212879,43.137350232683964,6.876510476241272,0.7650277097747172,8,0.6899986267089844,0.8949985504150391,-0.5475010871887207,0.25999927520751953,1.889999389648441,0,0.04949757655995657,-3.1249538069070937,26.43000030517578,-1.4545359966707885,26.35000038146973,-1.2592576894276848,26.45000076293945,0.04949757655995657
5812,2013-08-13,26.729999542236328,27.45000076293945,26.459999084472656,27.45000076293945,973000.0,-0.0052103197850538185,1.7500000000000173,-1.333333333333318,29.17648389346499,42.780729869843235,0.6930625589591024,1.0019979643830297,0.0883367168966025,1.1105618562079513,17.566418263498623,0.9900016784667933,-0.11325456101834419,-0.8845006942749016,-2.454287567193706,0.6852861786439028,-1.6693941307343039,-0.0996072578154994,0.9569037077485163,41.93546402345432,8.690462829407927,0.7848934364594016,8,0.8299999237060547,1.0349998474121094,-0.27249908447265625,0.40000057220458984,2.4200000762939453,1,0.0576132039618622,-1.0285666018168838,26.8700008392334,-3.1249538069070937,26.43000030517578,-1.4545359966707885,26.35000038146973,0.0576132039618622
5813,2013-08-14,26.040000915527344,26.989999771118164,26.0,26.770000457763672,1439700.0,-0.025813641546035604,-1.4444397349496318,1.0138865341414875,25.3578909184521,39.42011226756409,1.1076208011729918,1.684646494012295,0.7560198504703344,1.7621567627794228,17.72909264989653,0.9899997711181641,-0.22173322526102268,-1.5149993896484375,-3.229672838175425,0.19967405887854994,-2.372336113911931,-0.6576626653849438,1.469673834596037,2.75868237794949,-26.016115991561723,0.8573367242634937,8,0.9999990463256836,1.6199989318847656,0.3549990653991699,1.0899991989135742,3.3499984741210973,2,0.0844853601475486,1.7500000000000173,26.729999542236328,-1.0285666018168838,26.8700008392334,-3.1249538069070937,26.43000030517578,0.0844853601475486
5814,2013-08-15,25.46999931335449,25.790000915527344,25.34000015258789,25.790000915527344,1751900.0,-0.02188946167943373,1.812490686820883,0.43835863402399045,25.67289272692588,35.94447521373282,1.431542741181321,2.222914362473471,1.320156061608035,2.290688931720606,18.178483937550517,0.7000007629394531,-0.3459757627925306,-1.9925009727478056,-3.9438232070615733,-0.041178738434037854,-2.968162089904691,-1.01683985559092,1.980001449584961,6.161095884466978,-24.702603817793605,0.9756611171568844,8,1.240000724792484,1.860000610351566,1.060000896453861,1.6600008010864293,3.8000011444091832,3,0.11503731386594573,-1.4444397349496318,26.040000915527344,1.7500000000000173,26.729999542236328,-1.0285666018168838,26.8700008392334,0.11503731386594573
5815,2013-08-16,25.45000076293945,25.65999984741211,25.29999923706055,25.45000076293945,1240600.0,-0.0007851806420957619,-1.399979655154965,-0.0,24.94803368670162,32.429929310249065,1.1946603006940961,2.1939420971283035,1.328455455381313,2.270756468366013,18.43498018420888,0.36000061035155895,-0.5475672039070645,-1.9099995613098173,-4.058438453729657,0.23843933111002258,-2.9842190075197372,-0.8357801150998974,1.6623999023437506,6.976810205638344,-25.513088023520837,1.07421944620992,8,1.069998741149906,1.8599987030029332,1.2674994468689,1.6799993515014684,4.04999923706055,4,0.1111984219594655,1.812490686820883,25.46999931335449,-1.4444397349496318,26.040000915527344,1.7500000000000173,26.729999542236328,0.1111984219594655
5816,2013-08-19,25.13999938964844,25.46999931335449,25.13999938964844,25.34000015258789,1077100.0,-0.012180800157084337,-2.299986648610548,-100.0,20.967748137836594,29.33382399858181,1.2224886491515008,2.365310204727624,1.6122757062188278,2.546442696705814,17.630539733577933,0.3299999237060476,-0.7338432296855757,-2.055000877380369,-4.355687469293073,0.24568571453233545,-3.205344173336723,-0.904657581424015,1.6461690185546836,0.0,-32.51540375034821,1.1503432959563529,8,1.1550006866455043,2.090000152587887,1.6650009155273402,1.990000724792477,4.620000839233398,0,0.1272872251642565,-1.399979655154965,25.45000076293945,1.812490686820883,25.46999931335449,-1.4444397349496318,26.040000915527344,0.1272872251642565
5817,2013-08-20,25.459999084472656,25.57999992370605,25.059999465942386,25.20000076293945,791800.0,0.012728707342609447,1.0800018310546886,-1.2999866486105427,17.647054109372675,26.585518948422227,0.7194838934184773,1.860308239017769,1.2760434492395625,2.1771941217229553,16.294343390406446,0.5200004577636648,-0.9305101048896347,-1.5570011138916016,-3.813613721593221,0.6996114938100177,-2.685307417742411,-0.4286948100407919,0.9969355200195302,20.725365558625615,-4.682015138485664,1.1283063038508097,8,0.7950010299682617,1.7300004959106445,1.3700008392333984,1.6700010299682617,4.320001602172855,1,0.12961513209251296,-2.299986648610548,25.13999938964844,-1.399979655154965,25.45000076293945,1.812490686820883,25.46999931335449,0.12961513209251296
5818,2013-08-21,25.31999969482422,25.6299991607666,25.290000915527344,25.3799991607666,1120000.0,-0.005498797905841957,-4.666777931429117,-0.2307686664612554,19.26605584855993,24.305429052331668,0.7625234169027948,1.844419121839877,1.4091320760085395,2.280681634708884,14.627850712066412,0.3399982452392578,-1.1389688195013576,-1.5380004882812486,-3.8027569822766267,0.7267560057141296,-2.6703787352789377,-0.4056222412835595,0.8575478819580091,35.61639898518772,13.476006098261564,1.132378246997689,8,0.9350004196166992,1.869999885559082,1.510000228881836,1.8100004196166992,4.6100006103515625,2,0.15126382187472798,1.0800018310546886,25.459999084472656,-2.299986648610548,25.13999938964844,-1.399979655154965,25.45000076293945,0.15126382187472798
5819,2013-08-22,25.8799991607666,25.940000534057614,25.35000038146973,25.459999084472656,849900.0,0.022116882807737825,1.1851743272216104,-7.000063578853673,29.106024406927446,24.32489558003193,0.1439845911745259,1.1404826949469324,0.85793563158105,1.6951992353991656,13.149143608681355,0.6200008392333949,-1.2569100193419231,-0.8495009422302253,-3.0237572159425774,1.3247553314821268,-1.9366290790864014,0.23762719462595072,0.07403879384765943,93.18167040188689,71.54397725684241,1.0871281368561754,8,0.3750009536743164,1.3100004196166992,1.1000008583068848,1.2500009536743164,3.8299999237060547,3,0.13562597923893716,-4.666777931429117,25.31999969482422,1.0800018310546886,25.459999084472656,-2.299986648610548,25.13999938964844,0.13562597923893716
5820,2013-08-23,25.920000076293945,26.31999969482422,25.90999984741211,25.93000030517578,1144300.0,0.0015456304800807175,-26.33269756500731,-0.023810064441124247,30.50847800084044,24.738962414342407,0.026856505077901716,1.0022247788366272,0.8322197268028511,1.6274538910287148,12.161539799427908,0.4400005340576172,-1.2860837517070856,-0.7145000457763686,-2.8538902756207065,1.4248901840679693,-1.7841951606985376,0.35519506914580035,-0.860000610351559,68.25400429607485,47.42366388407492,1.0696951149221692,8,0.33500003814697266,1.2699995040893555,1.1024999618530273,1.2100000381469727,4.799999237060543,4,0.12924384149726875,1.1851743272216104,25.8799991607666,-4.666777931429117,25.31999969482422,1.0800018310546886,25.459999084472656,0.12924384149726875
5821,2013-08-26,25.76000022888184,26.01000022888184,25.709999084472656,25.90999984741211,534300.0,-0.006172833601124861,-1.3999908447964395,14.999618539004032,34.04255415087168,25.279636887387596,0.014353887606052496,1.0507012293299702,0.9968804184598206,1.7538667636212892,11.297224071288973,0.30000114440918324,-1.2980929482979988,-0.7694998741149881,-2.861243225342889,1.322243477112913,-1.8153715497289404,0.27637180149896423,-0.6748007583618154,55.55560601450509,32.29531597716465,1.0458716756139508,8,0.26499938964843395,1.4299993515014613,1.2925000190734828,1.3699998855590785,5.129999160766602,0,0.14518632522855768,-26.33269756500731,25.920000076293945,1.1851743272216104,25.8799991607666,-4.666777931429117,25.31999969482422,0.14518632522855768
5822,2013-08-27,25.20000076293945,25.6200008392334,25.1200008392334,25.43000030517578,1204300.0,-0.021739109509576915,-1.5641065769396298,1.5333341810460526,34.86683200096054,26.336185896555197,0.37380945304864355,1.4636427840069572,1.5486819736224362,2.2825897619942133,10.603625749664413,0.639999389648441,-1.2803364562037771,-1.1884993553161642,-3.236937062905028,0.8599383522726995,-2.2127182091105944,-0.16428050152173412,-0.0901052879333406,6.666666666666371,-18.63108700690598,1.0242188537944314,8,0.4899988174438512,1.9899988174438512,2.012499332427982,1.9299993515014684,5.409999847412109,1,0.18095235428121836,-1.3999908447964395,25.76000022888184,-26.33269756500731,25.920000076293945,1.1851743272216104,25.8799991607666,0.18095235428121836
5823,2013-08-28,25.26000022888184,25.420000076293945,24.96999931335449,25.0,979000.0,0.0023809311161064883,-1.8124906868208428,-1.1304380276317296,36.674815257669266,27.558621733304463,0.21403987278012693,1.2072088022333354,1.4632819407663469,2.1926225682533236,11.196032573575964,0.4500007629394567,-1.2922891077022385,-0.9644998550414989,-2.8020094421745334,0.8730097320915355,-1.8832546486080162,-0.045745061474981696,1.0599994659423793,21.481543228278955,-5.8184773756511525,0.9187547935665167,8,0.384999275207516,1.884999275207516,2.1874995231628382,1.8699998855590785,5.409999847412106,2,0.17893905054662596,-1.5641065769396298,25.20000076293945,-1.3999908447964395,25.76000022888184,-26.33269756500731,25.920000076293945,0.17893905054662596
5824,2013-08-29,25.690000534057614,25.71999931335449,25.170000076293945,25.26000022888184,1393400.0,0.01702297313062262,1.2449046321526067,1.6538458716941877,41.66667024652473,29.416248017729252,-0.20279776009997263,0.6274452832794495,1.031696770083716,1.7353297227555338,11.500211117579205,0.5499992370605433,-1.3157189329745549,-0.41899957656860565,-2.0672574756221103,1.229258322484899,-1.243128526095358,0.40512937295814666,0.6029991531372119,53.33340868535665,23.074046902581387,0.8241289495267531,8,-0.045001029968258166,1.2499990463256871,1.8924994468689,1.4399995803833043,4.829999923706058,3,0.16504475215939118,-1.8124906868208428,25.26000022888184,-1.5641065769396298,25.20000076293945,-1.3999908447964395,25.76000022888184,0.16504475215939118
5825,2013-08-30,25.25,25.790000915527344,25.20000076293945,25.690000534057614,1435400.0,-0.01712730731454437,-1.1851897638768543,-1.0232563297315607,31.756749500287583,30.61502594689047,0.23004037363249452,0.9059724566059444,1.4917243895454035,2.135621760266414,11.781102025404788,0.5900001525878942,-1.2637513845591037,-0.7270001411437974,-2.186778415787213,0.7327781334996182,-1.456889278465507,0.002888996177912162,1.0165396797180186,26.92311924586452,-1.636738309069365,0.729889137321708,8,0.39499950408935547,1.6899995803833008,2.3324999809265137,1.880000114440918,4.420000076293945,4,0.17663362710782793,1.2449046321526067,25.690000534057614,-1.8124906868208428,25.26000022888184,-1.5641065769396298,25.20000076293945,0.17663362710782793
5826,2013-09-03,25.190000534057614,25.79999923706055,24.899999618530273,25.57999992370605,1855300.0,-0.0023762164729658197,1.1686789625836767,0.8863611733647828,32.33945566178669,32.2475150082698,0.3328847808504243,0.8048258087255142,1.577914204298903,2.153883336515406,12.320938354833721,0.899999618530277,-1.1738400988336508,-0.6584996223449728,-1.8924115913908288,0.5754123467008831,-1.2754556068679008,-0.04154363782204484,1.0506083383331344,32.22233760508914,5.133219393168034,0.6169559845229273,9,0.41999912261963246,1.7149991989135778,2.3924994468689,1.9399995803833043,4.279998779296875,1,0.21953150702875757,-1.1851897638768543,25.25,1.2449046321526067,25.690000534057614,-1.8124906868208428,25.26000022888184,0.21953150702875757
5827,2013-09-04,25.70000076293945,25.79999923706055,25.170000076293945,25.239999771118164,1237400.0,0.020246138073411357,-1.0999958674139347,-1.179491568527711,45.933012825777816,35.21051022796068,-0.15588385757570222,0.19370723138558077,1.1173342934320338,1.6113933167731282,13.127466632521918,0.6299991607666051,-1.0623924168131786,-0.07799940109253356,-1.1602312807107893,1.0042324785257222,-0.6191153409016614,0.4631165387165943,0.4869837392968783,88.88905372155591,56.29654140981732,0.5411159398091275,9,-0.09000110626220348,1.2049989700317418,1.8999991416931188,1.4299993515014684,4.239999771118164,2,0.2019454658613553,1.1686789625836767,25.190000534057614,-1.1851897638768543,25.25,1.2449046321526067,25.690000534057614,0.2019454658613553
5828,2013-09-05,27.10000038146973,27.149999618530273,26.01000022888184,26.040000915527344,2938100.0,0.05447469171087116,-1.0357116704104097,2.3043416966244403,66.26748117967847,39.33956098048857,-1.4268901026969374,-1.2175222305590019,-0.2269188473922732,0.20779165598833416,12.994049453303955,1.4499988555908239,-0.8549838859196086,1.289500236511234,0.08964958433438142,2.4893508886880866,0.6895749104228095,1.8894255625996585,-2.2000007629394567,97.77781168619808,59.28727773830039,0.5999253260884257,9,-1.0750007629394567,-0.1950006484985387,0.49999952316283824,0.029999732971187854,2.89999961853027,3,0.1295203018255997,-1.0999958674139347,25.70000076293945,1.1686789625836767,25.190000534057614,-1.1851897638768543,25.25,0.1295203018255997
5829,2013-09-06,27.209999084472656,27.43000030517578,26.63999938964844,27.18000030517578,2049000.0,0.0040589926735994375,2.3616972923835964,0.02830074944443935,67.25489066775178,43.42249572125651,-1.4844990904420392,-1.3278690514422493,-0.2774539601828039,0.08138157181505079,12.716230726749867,0.7900009155273402,-0.6424297987803875,1.3564990043640144,0.02123995764126363,2.691758051086765,0.6888694810026372,2.0241285277253915,-2.264999465942381,91.30430193697609,46.81048047258351,0.6676295233613762,9,-1.044999122619629,-0.30499935150146484,0.3600010871887207,-0.17499923706054688,2.660001754760742,4,0.1271591734009183,-1.0357116704104097,27.10000038146973,-1.0999958674139347,25.70000076293945,1.1686789625836767,25.190000534057614,0.1271591734009183
5830,2013-09-09,27.57999992370605,27.790000915527344,27.25,27.309999465942386,1195500.0,0.013597973233469673,-1.7692397981141672,9.000381485249001,73.64342546644112,47.82259253409755,-1.7816227002849523,-1.6941577103003702,-0.6092232287619304,-0.2910703617999211,12.563516915330124,0.5800018310546875,-0.4203423709406664,1.6689998626708942,0.14369204744701491,3.1943076778947734,0.9063459550589528,2.4316537702828356,-2.535600277709957,92.73353295586755,40.851303456664475,0.7626539076119401,9,-1.2349996566772425,-1.090000152587887,0.05999994277954457,-0.5450000762939418,2.020000457763679,0,0.10659900443040171,2.3616972923835964,27.209999084472656,-1.0357116704104097,27.10000038146973,-1.0999958674139347,25.70000076293945,0.10659900443040171
5831,2013-09-10,28.20000076293945,28.209999084472656,27.6200008392334,27.75,1308000.0,0.02248008850429639,1.5106446873960084,1.6666666666666974,75.09159466948363,52.29201060837789,-2.256394995470547,-2.3288086548964735,-1.1833221678429027,-0.9033953762354408,13.068436615760143,0.6299991607666051,-0.25248333876415074,2.222500705718989,0.42879384684294664,4.016207564595032,1.325647276280968,3.1193541351570104,-2.9908650407714816,99.671107736999,42.03643939662269,0.8968534294380222,9,-1.6450014114379847,-1.6450014114379847,-0.42500066757201793,-1.2100009918212855,1.80999946594239,1,0.05212763381504493,-1.7692397981141672,27.57999992370605,2.3616972923835964,27.209999084472656,-1.0357116704104097,27.10000038146973,0.05212763381504493
5832,2013-09-11,28.270000457763672,28.270000457763672,27.989999771118164,28.11000061035156,1014500.0,0.002482258614553423,2.5000119209403238,0.35555461365660374,77.36550182737463,56.81319800501183,-2.06195540431343,-2.400599810312194,-1.2172658334719273,-0.9695454124261147,14.343736417294126,0.2800006866455078,-0.08400275058038886,2.2155003547668457,0.1710831620686193,4.259917547465072,1.1932917584177325,3.237708951115959,-2.8207956666113283,100.0,37.945152727984144,1.0222085963491137,9,-1.6850004196166992,-1.6850004196166992,-0.47500038146972656,-1.2800006866455078,1.7299995422363281,2,0.04244778338025346,1.5106446873960084,28.20000076293945,-1.7692397981141672,27.57999992370605,2.3616972923835964,27.209999084472656,0.04244778338025346
5833,2013-09-12,28.239999771118164,28.38999938964844,28.03000068664551,28.20000076293945,1013300.0,-0.0010612198853809929,1.1176503587516458,0.24999403952985477,74.27983862105772,60.43688337995993,-1.7486802991287682,-2.316076416193301,-1.1508143310162637,-0.933275695822374,15.137487797097965,0.3599987030029297,0.07881376824204978,2.075499725341796,-0.19037975764473103,4.341379208328323,0.9425599838485326,3.2084394668350598,-2.5087154133046887,91.42859322684131,31.935033397432576,1.132939741493264,9,-1.5950002670288086,-1.5950002670288086,-0.45999956130981445,-1.25,1.8700008392333949,3,0.06019832778745582,2.5000119209403238,28.270000457763672,1.5106446873960084,28.20000076293945,-1.7692397981141672,27.57999992370605,0.06019832778745582
5834,2013-09-13,28.399999618530273,28.420000076293945,28.09000015258789,28.28000068664551,1267800.0,0.005665717022269368,3.125002980235081,3.0000476848978375,74.8995960863347,65.23053300063184,-1.6582201516803678,-2.3666526264526766,-1.2823911250556748,-1.0885672188978788,15.235412076433036,0.3299999237060547,0.29910522590058264,2.088999557495118,-0.35934590670260746,4.537345021692843,0.8648268253962534,3.3131722895939824,-2.349669456896603,98.2905592769682,38.25669671874941,1.2241727320988636,9,-1.739999771118164,-1.739999771118164,-0.6999998092651367,-1.4099998474121094,1.6000003814697266,4,0.05633804235778106,1.1176503587516458,28.239999771118164,2.5000119209403238,28.270000457763672,1.5106446873960084,28.20000076293945,0.05633804235778106
5835,2013-09-16,28.28000068664551,28.770000457763672,28.149999618530273,28.76000022888184,1579300.0,-0.0042253145597391795,1.480003356933629,-4.000031789426955,75.5060845982713,70.02682510468568,-1.1881639709491694,-2.1331333049556065,-1.1570216988576298,-0.9737708958135833,15.423891730006012,0.6200008392333984,0.5240347222342194,1.827500629425053,-0.7357447384711939,4.3907459973213,0.5458779454769314,3.109123313373175,-1.8979167369594023,57.39131011674667,-3.0764603967856843,1.281622683948123,9,-1.3100004196167028,-1.4450006484985387,-0.6350011825561559,-1.2900009155273473,1.4200000762939382,0,0.056223483521297135,3.125002980235081,28.399999618530273,1.1176503587516458,28.239999771118164,2.5000119209403238,28.270000457763672,0.056223483521297135
5836,2013-09-17,28.34000015258789,28.34000015258789,28.04999923706055,28.20000076293945,1658100.0,0.0021216217993484943,3.1428882833786957,-0.29166567325498044,85.36036442398489,74.40764194893092,-0.8429961851823329,-2.0460044370431376,-1.196658040991089,-1.0484168649673222,15.382263904749136,0.2900009155273402,0.7172966579353286,1.7275000572204604,-0.8897132353643258,4.344713349805247,0.4188934109280673,3.0361067035128535,-1.5758495616093704,44.87180427685875,-21.476063493660227,1.3086066462923929,9,-0.9499998092651367,-1.505000114440918,-0.6775007247924805,-1.3500003814697266,0.8899993896484375,1,0.04446013486583489,1.480003356933629,28.28000068664551,3.125002980235081,28.399999618530273,1.1176503587516458,28.239999771118164,0.04446013486583489
5837,2013-09-18,28.76000022888184,28.770000457763672,28.21999931335449,28.270000457763672,1296000.0,0.014820044955278444,1.156866265001678,3.500013623978138,86.45833912823034,76.6510706098811,-0.8753393283247561,-2.3253209792620346,-1.6013108373070928,-1.4745426500006324,15.674344488989567,0.5500011444091832,1.032455280754462,1.9825000762939489,-0.7426488276190959,4.707648980206994,0.6199256243374265,3.3450745282504712,-1.6749136592176939,98.64861730068893,25.525590881310734,1.362574451956522,9,-1.0550003051757848,-1.9250001907348668,-1.0975008010864293,-1.7700004577636754,0.19000053405761008,2,0.04346314290862563,3.1428882833786957,28.34000015258789,1.480003356933629,28.28000068664551,3.125002980235081,28.399999618530273,0.04346314290862563
5838,2013-09-19,29.149999618530273,29.20000076293945,28.540000915527344,28.809999465942386,1389300.0,0.013560479365253286,1.9999826605632172,0.6938781865387711,86.34454101402068,78.77214287057765,-1.0548995928330136,-2.5441123429198775,-1.9878784260580105,-1.869260486077458,16.206509174643063,0.6599998474121058,1.3883430110857589,2.1809994697570794,-0.6491604575114494,5.011159397025608,0.7659195061228132,3.5960794333913455,-1.7953268267702036,95.6520801682448,19.19855504944593,1.415079963634265,9,-0.9249992370605469,-2.09999942779541,-1.4875001907348633,-2.1599998474121094,0.1900005340576172,3,0.02915953319359188,1.156866265001678,28.76000022888184,3.1428882833786957,28.34000015258789,1.480003356933629,28.28000068664551,0.02915953319359188
5839,2013-09-20,29.38999938964844,29.57999992370605,28.96999931335449,29.149999618530273,3067400.0,0.008233268413684769,-1.0333340750795281,0.7058813629682997,95.39475445382875,81.1889572025096,-1.065159216027535,-2.643186443162808,-2.228034368995825,-2.120295243340788,17.39883653862826,0.6100006103515625,1.6695497078315995,2.2454992294311573,-0.7318144258170562,5.222812884679371,0.7568424018070488,3.734156057055266,-1.7031675630760823,87.58167001387542,4.66200103857264,1.4886568276241074,9,-0.7899990081787145,-2.149999618530277,-2.0399994850158727,-2.399999618530277,-1.1199989318847692,4,0.02449817065857829,1.9999826605632172,29.149999618530273,1.156866265001678,28.76000022888184,3.1428882833786957,28.34000015258789,0.02449817065857829
5840,2013-09-23,29.270000457763672,29.38999938964844,28.86000061035156,29.18000030517578,1158900.0,-0.004082985177843668,2.212133122175058,0.3750009934116881,94.15587176829085,83.3072102134882,-0.7601624687808268,-2.3814435325111774,-2.093792652968169,-1.9752570098735092,19.171336577176127,0.5299987792968821,1.7424357385290463,1.9580002784729018,-1.1049570056169173,5.020957562562721,0.42652163642799223,3.4894789205178114,-1.2045350117645732,79.73860609029872,-9.197618812120837,1.5314786420449098,9,-0.4850006103515625,-2.030000686645508,-2.250000476837158,-2.280000686645508,-1.0699996948242223,0,0.024940195791582243,-1.0333340750795281,29.38999938964844,1.9999826605632172,29.149999618530273,1.156866265001678,28.76000022888184,0.024940195791582243
5841,2013-09-24,29.5,29.68000030517578,29.170000076293945,29.21999931335449,1023100.0,0.007857859195055772,-1.684217659075737,3.1111134658585566,93.77882999444496,85.13091334316269,-0.8787773096503955,-2.4420927502942504,-2.299490820424886,-2.1760708691152715,20.85073670620646,0.5100002288818359,1.8177989833204329,2.000999832153319,-1.119134080111575,5.121133744418213,0.4409328760208737,3.561066788285764,-1.1316276584595109,87.67122034956716,-1.218468872900445,1.5600669561324467,9,-0.6449995040893555,-2.2100000381469727,-2.585000514984131,-2.510000228881836,-1.110000610351559,1,0.006779686879303304,2.212133122175058,29.270000457763672,-1.0333340750795281,29.38999938964844,1.9999826605632172,29.149999618530273,0.006779686879303304
5842,2013-09-25,29.76000022888184,29.979999542236328,29.399999618530273,29.489999771118164,1288200.0,0.008813567080740325,-1.5777730682829654,0.9642849844347113,91.56253725293851,87.05121319114944,-1.0115716920221338,-2.469569241559821,-2.5284436030391966,-2.4181702846169415,21.958530794552626,0.5799999237060547,1.841702236667718,2.033000087738042,-1.0459406904988775,5.111940865974962,0.4935296986195823,3.572470476856502,-1.1293022946142912,84.72225533594559,-2.9174369417840467,1.539470389118459,9,-0.745000839233402,-2.3200006484985387,-2.9975004196167028,-2.7700004577636754,-1.2299995422363281,2,-0.017809162720743177,-1.684217659075737,29.5,2.212133122175058,29.270000457763672,-1.0333340750795281,29.38999938964844,-0.017809162720743177
5843,2013-09-26,29.78000068664551,29.979999542236328,29.54999923706055,29.729999542236328,1030800.0,0.0006720583874277875,-1.0975534869440409,0.18518910976420633,91.31837096413142,88.87552151090463,-0.8830078963954513,-2.2488814558811434,-2.5187807210225266,-2.430669885583491,22.94988022441767,0.4300003051757777,1.808663345282632,1.8270005226135275,-1.151399435198467,4.805400480425522,0.3378005437075302,3.316200501519525,-0.8794424307842057,82.14294229243126,-4.825285146872716,1.4891999789059982,9,-0.7650012969970739,-2.3400011062622106,-3.057500839233402,-2.7900009155273473,3.629999160766598,3,-0.027871051194376384,-1.5777730682829654,29.76000022888184,-1.684217659075737,29.5,2.212133122175058,29.270000457763672,-0.027871051194376384
5844,2013-09-27,29.93000030517578,30.01000022888184,29.399999618530273,29.5,1527700.0,0.0050369246162420556,1.067798144376543,8.599809269501582,90.657481466033,90.55901005176705,-0.8863638901960513,-2.1765361524216402,-2.639663815110353,-2.577329739391196,24.37381723707059,0.610000610351566,1.7656950470476112,1.7650001525878913,-1.1378150797127233,4.667815384888506,0.3135925364375822,3.2164077687382004,-0.8135537920394711,93.0434825875595,6.523439509192244,1.4514076161503078,9,-0.9000005722045863,-2.4750003814697266,-3.207500457763672,-2.940000534057617,2.7700004577636648,4,-0.019712667777215587,-1.0975534869440409,29.78000068664551,-1.5777730682829654,29.76000022888184,-1.684217659075737,29.5,-0.019712667777215587
5845,2013-09-30,29.709999084472656,29.93000030517578,29.6299991607666,29.649999618530273,1409000.0,-0.00735052517407031,-5.0,0.13953354269796492,80.32127744975782,89.99911149907514,-0.4941507428303069,-1.6920218390431359,-2.398305019346992,-2.364016063995585,25.988527253774425,0.3000011444091797,1.7618088834693175,1.3219989776611314,-1.3106028378108832,3.954600793133146,0.005698069925124116,2.6382998853971387,-0.4148418281872388,64.28558453412991,-19.721173110132383,1.3163009077360066,9,-0.5949993133544922,-2.2549991607666016,-2.987499237060547,-2.719999313354492,2.220001220703125,0,-0.04846848438516349,1.067798144376543,29.93000030517578,-1.0975534869440409,29.78000068664551,-1.5777730682829654,29.76000022888184,-0.04846848438516349
5846,2013-10-01,30.71999931335449,31.01000022888184,29.59000015258789,29.70000076293945,3046300.0,0.03399529653333744,-1.290323126452642,17.000127157707347,85.7142857142857,89.91643889752574,-1.2639639625911805,-2.3889700383319443,-3.4050746983846736,-3.375856680257659,27.610500587157173,1.4200000762939489,1.7706289503695913,2.0554992675781207,-0.31103442768868916,4.422032962844931,0.8722324199447158,3.2387661152115257,-1.3199996948242152,81.98752760323332,0.003650269807636164,1.1832668476334052,10,-0.9449987411498988,-2.764999389648434,-3.9974994659423793,-3.7299995422363246,1.2600002288818395,1,-0.08203120464652991,-5.0,29.709999084472656,1.067798144376543,29.93000030517578,-1.0975534869440409,29.78000068664551,-0.08203120464652991
5847,2013-10-02,30.88999938964844,30.88999938964844,30.04999923706055,30.43000030517578,1490200.0,0.005533856773885182,2.6521818453219543,0.450980135496747,87.11486359777467,90.00203029572063,-1.229326371485275,-2.2664124807676664,-3.5885001939335197,-3.5539124844098104,29.320127374926706,0.8400001525878906,1.800559942809592,1.9659994125366254,-0.15755645667153217,4.089555281744783,0.9042214779325448,3.027777347140706,-1.2999992370605504,92.54653455024501,11.271666246650952,1.0617779346040797,10,-0.9549989700317418,-2.9349994659423864,-4.282499790191654,-3.899999618530277,0.3900012969970703,2,-0.08093234216242084,-1.290323126452642,30.71999931335449,-5.0,29.709999084472656,1.067798144376543,29.93000030517578,-0.08093234216242084
5848,2013-10-03,30.61000061035156,30.920000076293945,30.5,30.739999771118164,1604400.0,-0.009064382804446214,-1.399997820175367,-0.28260743369877656,79.94583952102234,88.28548419207546,-0.8051132679196513,-1.8023794171669003,-3.3086935135033144,-3.2824020248739174,31.692886332105275,0.4200000762939453,1.7920581337687338,1.51050062179565,-0.5577910096760235,3.5787922532673235,0.4763548060598133,2.544646437531487,-1.0200004577636683,75.1553126155067,-3.80330488819466,1.0341458157358363,10,-0.6750001907348597,-2.6550006866455043,-4.170001029968258,-3.620000839233395,1.2299995422363317,3,-0.0679516459402697,2.6521818453219543,30.88999938964844,-1.290323126452642,30.71999931335449,-5.0,29.709999084472656,-0.0679516459402697
5849,2013-10-04,30.670000076293945,30.93000030517578,30.3799991607666,30.690000534057614,1164000.0,0.00196012625762898,1.2000045776367188,0.15385066830989994,82.92012669428362,87.03706807274132,-0.7425359155199267,-1.6757922880521647,-3.366579968479151,-3.341525821809597,33.76628752132093,0.5500011444091797,1.739777333862154,1.3975000381469727,-0.5822591344350911,3.3772592107290365,0.40762045185594076,2.3873796244380046,-0.7959999084472642,76.05632856899143,-5.397821912626853,0.9898795862910316,10,-0.5799999237060547,-2.7150001525878906,-4.27500057220459,-3.6800003051757812,1.2199993133544957,4,0.08933810773727435,-1.399997820175367,30.61000061035156,2.6521818453219543,30.88999938964844,-1.290323126452642,30.71999931335449,0.08933810773727435
5850,2013-10-07,30.520000457763672,30.65999984741211,30.11000061035156,30.309999465942386,1375000.0,-0.0048907602920488236,1.2448958937489685,-10.499809269503881,79.30109980259937,85.42843138475848,-0.44318238728371995,-1.364184357471455,-3.19585685721999,-3.2007748298128504,35.33186144341639,0.5599994659423864,1.6621333145807249,1.100500392913819,-0.7844477881026286,2.9854485739302667,0.15802630240559523,2.042974483422043,-0.4188002777099591,65.49297571891577,-19.738101883061944,0.9424740905082238,10,-0.3150005340576172,-2.565000534057617,-4.227500915527344,-3.530000686645508,1.6300010681152344,0,0.07142858035643407,1.2000045776367188,30.670000076293945,-1.399997820175367,30.61000061035156,2.6521818453219543,30.88999938964844,0.07142858035643407
5851,2013-10-08,29.670000076293945,30.54999923706055,29.54999923706055,30.459999084472656,2048600.0,-0.02785060185847743,1.0618571296545578,-3.7618822717323823,60.96385963009356,82.0285783155535,0.48440927777540566,-0.4199391742304641,-2.335872334549137,-2.3647403292279705,36.13849287072979,1.0,1.5040550229700678,0.1770000457763672,-1.6203323414673498,1.9743324330200842,-0.7216661478454895,1.075666239398224,1.3400001525878942,8.695706257480575,-71.74665632855981,0.8986661936218583,10,0.5349998474121094,-1.7150001525878906,-3.377500534057617,-2.6800003051757812,3.0899982452392507,1,0.07617122423560607,1.2448958937489685,30.520000457763672,1.2000045776367188,30.670000076293945,-1.399997820175367,30.61000061035156,0.07617122423560607
5852,2013-10-09,29.46999931335449,29.84000015258789,29.26000022888184,29.68000030517578,1781300.0,-0.006740841335529879,1.188676121825425,0.2658243740146404,54.04040112128999,77.8865816663489,0.7140358430879452,-0.13220629234858094,-2.1331636678413126,-2.179052205838115,36.73832505161389,0.5799999237060511,1.3511838149560802,-0.0830006599426305,-1.7860764433403595,1.6200751234550985,-0.934538551641495,0.768537231756234,1.5108008956909238,12.574794902924696,-63.21957692534623,0.8515378916988652,10,0.6650009155273509,-1.379999160766598,-3.21249961853027,-2.4799995422363246,2.8000011444091832,2,0.08517137045688417,1.0618571296545578,29.670000076293945,1.2448958937489685,30.520000457763672,1.2000045776367188,30.670000076293945,0.08517137045688417
5853,2013-10-10,29.940000534057614,30.1200008392334,29.70000076293945,29.93000030517578,1931500.0,0.015948463917681233,1.2702655332574024,-0.047619912625662335,56.56325864326974,74.09833468604187,0.3007438098273596,-0.4936260501238472,-2.611703432147099,-2.6639717785910513,37.361649791868494,0.6500015258789098,1.207595049326315,0.30200052261352184,-1.291309082373747,1.8953101276007907,-0.49465427988011257,1.0986553251071562,0.9719676757812543,40.71857928802186,-32.197426033763335,0.7966548024936346,10,0.19499969482422586,-1.4300003051757741,-3.682500839233395,-2.9500007629394496,2.4899997711181676,3,0.0447561833228296,1.188676121825425,29.46999931335449,1.0618571296545578,29.670000076293945,1.2448958937489685,30.520000457763672,0.0447561833228296
5854,2013-10-11,30.0,30.13999938964844,29.690000534057614,29.95000076293945,1842500.0,0.0020039901426900375,1.7272821852566689,4.999809269504325,58.83776456950732,71.71127769934736,0.28129968203661804,-0.4507201499034963,-2.6623117820198985,-2.7369357605672597,37.9949452495385,0.4499988555908274,1.114789673241802,0.28199996948242045,-1.2068298479607122,1.7708297869255532,-0.4624149392391459,1.0264148782039868,0.8458894906005874,52.8571409108681,-18.402890482213635,0.7444149087215667,10,0.1350002288818395,-1.1750001907348597,-3.5350003242492676,-3.010000228881836,2.1699981689453054,4,0.06133333841959643,1.2702655332574024,29.940000534057614,1.188676121825425,29.46999931335449,1.0618571296545578,29.670000076293945,0.06133333841959643
5855,2013-10-14,29.8700008392334,30.059999465942386,29.649999618530273,29.739999771118164,2253000.0,-0.004333305358886763,-1.645148587953016,2.600061036087402,54.59058034976884,68.25308821440105,0.4876650998126735,-0.20605934159246786,-2.520692291322721,-2.6091326616816275,38.2672696614335,0.4099998474121129,1.0214110345177545,0.0725008010864272,-1.2539725349936433,1.3989741371664977,-0.590735866953608,0.7357374691264624,0.9124530808984375,47.28690537621345,-20.992669374217492,0.6632366680400357,10,0.22499942779541016,-0.7400007247924805,-3.335000991821289,-2.815000534057617,1.6299991607666016,0,0.06762633055442802,1.7272821852566689,30.0,1.2702655332574024,29.940000534057614,1.188676121825425,29.46999931335449,0.06762633055442802
5856,2013-10-15,29.60000038146973,30.0,29.45000076293945,29.8700008392334,2172300.0,-0.009039184806752032,1.075473599355112,-2.0769095337304226,48.01980431740541,63.90919273880446,0.6504924471668048,0.17199544947702705,-2.2377784438192627,-2.337970792566466,38.60120031859663,0.5499992370605504,0.9213429088027105,-0.2604996681213336,-1.4023444218761725,0.8813450856335052,-0.831422044998753,0.3104227087560858,1.1215553910121052,38.63641782245602,-26.424658231286195,0.57092237687742,10,0.4949998855590785,-0.2849998474121129,-3.182500362396244,-2.490000724792484,1.8599987030029261,1,0.08614868620088045,-1.645148587953016,29.8700008392334,1.7272821852566689,30.0,1.2702655332574024,29.940000534057614,0.08614868620088045
5857,2013-10-16,30.01000022888184,30.170000076293945,29.729999542236328,29.790000915527344,2575900.0,0.013851346017845989,-1.588222754531328,-0.8148108902358283,52.59593144911986,60.87031406414862,0.11458750378212201,-0.14709774406540888,-2.608879784904193,-2.7388248004946227,38.591801787320875,0.5699996948242152,0.8990178382052463,0.08700017929077575,-0.9313804026751349,1.1053807612566864,-0.42219011169218135,0.5961904702737328,0.6530933218559944,77.77777777777838,14.262871100187475,0.5091902909829558,10,0.0850000381469691,-0.5100002288818395,-3.4550008773803746,-2.9000005722045934,2.2600002288818324,2,0.09163605703690525,1.075473599355112,29.60000038146973,-1.645148587953016,29.8700008392334,1.7272821852566689,30.0,0.09163605703690525
5858,2013-10-17,30.0,30.1200008392334,29.88999938964844,29.959999084472656,1805200.0,-0.00033322988355777294,-1.5555673292926482,0.181822910796491,50.815847084913884,57.30317188532977,0.03236280697577598,-0.07394368264468909,-2.538018227286436,-2.726030886001098,38.18172057159411,0.23000144958495738,0.738615868034632,0.03449993133544993,-0.9167866865737899,0.9857865492446898,-0.44114337761917,0.5101432402900699,0.6069698178635932,76.3888557751659,15.923009935891002,0.47564330895462054,10,-0.039999961853027344,-0.4799995422363246,-3.4149999618530273,-2.890000343322754,2.029998779296875,3,0.07566668192545567,-1.588222754531328,30.01000022888184,1.075473599355112,29.60000038146973,-1.645148587953016,29.8700008392334,0.07566668192545567
5859,2013-10-18,30.11000061035156,30.25,29.95000076293945,30.13999938964844,1210200.0,0.0036666870117185724,1.3999938964844034,-0.749952317375726,54.78470689803071,54.57912822926658,-0.18486835630451282,-0.13411399442960104,-2.5814006590349834,-2.826821617224322,37.48948603167235,0.2999992370605504,0.5440991209487187,0.10850048065185192,-0.8048224145554563,1.0218233758591602,-0.3481609669518022,0.565161928255506,0.4430904239527642,82.50005960470125,21.58721507299998,0.4566614476036549,10,-0.205000877380364,-0.580000877380364,-3.4650011062622035,-3.000000953674313,2.090000152587887,4,0.07705080198592307,-1.5555673292926482,30.0,-1.588222754531328,30.01000022888184,1.075473599355112,29.60000038146973,0.07705080198592307
5860,2013-10-21,30.0,30.51000022888184,29.979999542236328,30.18000030517578,1758300.0,-0.0036532915350968587,-3.81816132612016,6.00025432349807,39.02440300872565,52.141410826892375,-0.17476531491798042,0.03518438573146554,-2.407265595481892,-2.718535915993982,37.10273590235246,0.5300006866455114,0.3834429525485632,-0.03800010681152344,-0.8841081490085969,0.80810793538555,-0.4610541279100602,0.3850539142870133,-0.7399997711181605,51.88674661940277,-6.0975551277909545,0.42305402109853624,10,-0.11499977111816051,-0.47000026702880504,-3.3400001525878906,-2.890000343322754,2.0600013732910156,0,0.07233327229817688,1.3999938964844034,30.11000061035156,-1.5555673292926482,30.0,-1.588222754531328,30.01000022888184,0.07233327229817688
5861,2013-10-22,29.70000076293945,30.21999931335449,29.649999618530273,30.10000038146973,1649900.0,-0.009999974568685066,-1.27999008182493,2.222216335353746,32.5513390035473,49.7537372582543,0.14520713370605876,0.3699004187637378,-2.05948031157315,-2.4143492550015004,36.18765647374001,0.5699996948242152,0.1880852513911968,-0.34799938201904723,-1.1717672104315113,0.47576844639341687,-0.7598832962252793,0.06388453218718482,-0.4150005340576115,5.814082432887552,-45.82382963078428,0.4118839142062327,10,0.27999973297119496,-0.1700010299682546,-2.797500610351559,-2.5900011062622035,2.489997863769535,1,0.0606060333610039,-3.81816132612016,30.0,1.3999938964844034,30.11000061035156,-1.5555673292926482,30.0,0.0606060333610039
5862,2013-10-23,29.229999542236328,29.790000915527344,29.09000015258789,29.60000038146973,1424600.0,-0.01582495651951643,-1.1538497653959805,0.9250029802350734,30.83333068423977,46.894856373917634,0.6454613684829056,0.8412929788314933,-1.5416559037351334,-1.9412544120182034,34.5969879856009,0.7000007629394531,-0.007979095571659656,-0.7915005683898926,-1.6853926865546995,0.10239154977491438,-1.238446627472296,-0.3445545093074891,1.2800006866455114,9.859111417361415,-37.20105411196862,0.4469460590824034,10,0.5700006484985352,0.38500022888183594,-2.117499351501465,-2.119999885559082,2.6700000762939453,2,0.07629146688880573,-1.27999008182493,29.70000076293945,-3.81816132612016,30.0,1.3999938964844034,30.11000061035156,0.07629146688880573
5863,2013-10-24,28.95000076293945,29.38999938964844,28.76000022888184,29.18000030517578,1423200.0,-0.009579157840638675,-1.065568952147509,0.6216189744673648,27.486929424635022,43.4114302467096,0.8607807295715766,1.112985342747585,-1.1938574157749642,-1.650657512719885,32.78028978443537,0.6299991607666016,-0.07745268183992238,-1.0299993515014698,-2.0405540404040394,-0.01944466259890021,-1.5352766959527528,-0.5247220070501868,1.5315994644165123,10.857173374720576,-31.19117812395139,0.5052773444512842,10,0.6849994659423899,0.8249998092651403,-1.680000782012936,-1.8400011062622035,2.920000076293949,3,0.11468047002866899,-1.1538497653959805,29.229999542236328,-1.27999008182493,29.70000076293945,-3.81816132612016,30.0,0.11468047002866899
5864,2013-10-25,29.34000015258789,29.3799991607666,29.01000022888184,29.059999465942386,1378000.0,0.013471481152694809,1.0555570272804622,-1.2173967127195187,35.46798145268511,41.28669703592252,0.4104813692832856,0.7130781698795019,-1.4917517199811563,-2.0160273494762393,31.195082271374623,0.429998397827152,-0.08763795814157405,-0.6104999542236342,-1.660862664783707,0.43986275633643857,-1.1356813095036706,-0.08531859894359783,1.0727360748291055,33.14285278320292,-5.69453981221897,0.525181355280036,10,0.29500007629394887,0.5450000762939489,-1.7024998664855957,-2.2300004959106445,2.3199996948242188,4,0.09168366096520675,-1.065568952147509,28.95000076293945,-1.1538497653959805,29.229999542236328,-1.27999008182493,29.70000076293945,0.09168366096520675
5865,2013-10-28,28.270000457763672,29.13999938964844,28.18000030517578,28.78000068664551,2943200.0,-0.03646897373072577,-1.7826038882239383,-1.8214249221735905,33.6448668933797,39.68948176658633,1.3741608271108703,1.759896171371544,-0.33953671062579716,-0.9300844702018694,29.958716916371685,1.1599998474121094,-0.17684796764667254,-1.6084997177124016,-2.8983836120548716,-0.31861582336993166,-2.2534416648836384,-0.9635577705411649,2.0766263297119174,4.411774330627835,-36.658752536523345,0.644941947171235,10,1.0749998092651367,1.3249998092651367,-0.35000038146972656,-1.0300006866455078,3.3899993896484375,0,0.13901663394195296,1.0555570272804622,29.34000015258789,-1.065568952147509,28.95000076293945,-1.1538497653959805,29.229999542236328,0.13901663394195296
5866,2013-10-29,28.20000076293945,28.459999084472656,27.96999931335449,28.26000022888184,2764400.0,-0.0024761122635567068,1.130446861355651,0.1176459588536597,34.69881123911033,37.700912854363054,1.3686101780697904,1.719588119086616,-0.1764462023422979,-0.8496559352408006,27.867021308780473,0.4899997711181676,-0.2927903194629806,-1.552499485015872,-2.9811368212898053,-0.12386214874193868,-2.2668181531528404,-0.8381808168789036,2.0166284355981503,12.637431159970841,-30.714173362181622,0.7143186681369675,10,1.0399990081787145,1.2899990081787145,-0.18750095367431285,-0.9600009918212855,4.54999923706055,1,0.13687945056456852,-1.7826038882239383,28.270000457763672,1.0555570272804622,29.34000015258789,-1.065568952147509,28.95000076293945,0.13687945056456852
5867,2013-10-30,28.38999938964844,28.540000915527344,28.209999084472656,28.21999931335449,1709700.0,0.00673753977193825,-2.473693720825177,-2.8333598245221467,29.974130024105733,35.38516651427326,1.0333119985723478,1.4047129946482784,-0.2795430089494175,-1.0246619268093724,25.60940630352367,0.3400001525878942,-0.381656895685488,-1.2375008583068805,-2.684441465596681,0.20943974898291984,-1.9609711619517824,-0.5140305546619786,1.6468994180745113,29.577468572403703,-13.524442221571164,0.7234703036449005,10,0.850000381469723,1.100000381469723,-0.3174991607666051,-1.0999994277954137,4.209999084472646,2,0.13384992316858235,1.130446861355651,28.20000076293945,-1.7826038882239383,28.270000457763672,1.0555570272804622,29.34000015258789,0.13384992316858235
5868,2013-10-31,28.53000068664551,28.739999771118164,28.20000076293945,28.489999771118164,2800700.0,0.004931359633917998,1.3478264475146522,0.23529939750250745,31.392408363943574,32.786022232708014,0.7407617127512474,1.1603871667382784,-0.324710641986627,-1.1431157716169196,23.07589274298901,0.5399990081787145,-0.4207617437830251,-0.9934995651245089,-2.442103587565313,0.45510445731629545,-1.717801576344911,-0.2691975539041067,1.3415461615279654,39.71641375130917,-2.0626487193073686,0.7243020112204024,10,0.7099990844726527,0.9599990844726527,-0.3025012016296422,-1.0900011062622106,3.8599987030029332,3,0.11812123556878174,-2.473693720825177,28.38999938964844,1.130446861355651,28.20000076293945,-1.7826038882239383,28.270000457763672,0.11812123556878174
5869,2013-11-01,33.40999984741211,33.84000015258789,30.81999969482422,30.95000076293945,7476500.0,0.17104798609594352,-1.220587575312188,61.498569521261075,70.3448245622689,36.2660690719906,-4.047548001764234,-3.693163460795734,-5.069268076066955,-5.968341281402438,21.61197387263543,5.309999465942379,-0.3962845219861002,3.7494996070861824,1.5307900728271449,5.96820914134522,2.640144839956662,4.858854374215703,-5.440000534057621,92.67461254346367,49.46103231589934,1.1093547671295192,11,-2.505000114440918,-2.505000114440918,-5.18250036239624,-5.970000267028809,-0.6500015258789134,4,-0.04609395436133168,1.3478264475146522,28.53000068664551,-2.473693720825177,28.38999938964844,1.130446861355651,28.20000076293945,-0.04609395436133168
5870,2013-11-04,32.700000762939446,33.290000915527344,32.09000015258789,32.330001831054695,2484900.0,-0.021251095112700513,-1.823523603936757,0.15040612584783405,66.95843126583492,40.08907932335589,-3.2567598614606403,-2.9634056352509717,-4.230574547659355,-5.204746016847917,20.694730995279777,1.3199996948242188,-0.3723602290829362,2.9305005073547292,0.34939936639423763,5.511601648315217,1.6399499368744834,4.221051077834975,-4.61260143280029,80.57922952874188,35.2670496883668,1.2905505704802447,11,-1.7950010299682546,-1.7950010299682546,-4.457500934600823,-5.245000839233391,-0.960000991821282,0,-0.03180430860130201,-1.220587575312188,33.40999984741211,1.3478264475146522,28.53000068664551,-2.473693720825177,28.38999938964844,-0.03180430860130201
5871,2013-11-05,31.93000030517578,32.720001220703125,31.920000076293945,32.470001220703125,1912900.0,-0.023547414061113603,-1.8571399377388438,-1.459466147041595,60.10526558831173,43.34151653491945,-2.3883261424337405,-2.124325677029667,-3.3330156554505024,-4.389074562275297,20.81767400700526,0.8000011444091797,-0.3923331368248597,2.0475000381469712,-0.7072995954589416,4.802299671752884,0.6701002213440148,3.4248998549499277,-3.7275489585876507,66.13475081366693,23.899449134060156,1.3773998168029573,11,-1.0250005722045898,-1.0250005722045898,-3.645000457763672,-4.475000381469727,-0.20000076293945312,1,-0.008456011750175407,-1.823523603936757,32.700000762939446,-1.220587575312188,33.40999984741211,1.3478264475146522,28.53000068664551,-0.008456011750175407
5872,2013-11-06,31.979999542236328,32.34999847412109,31.6299991607666,32.169998168945305,1604000.0,0.0015659015528552978,1.618182953134687,0.35184871218863034,60.37735924502559,46.996008737185065,-2.243101015629506,-2.0834605510343387,-3.2341922653720303,-4.395841840349075,21.35824110490254,0.7199993133544851,-0.3300761081344845,1.9719992637634292,-0.9285166963814504,4.872515223908309,0.5217412836909894,3.422257243835869,-3.6647972195282037,67.0212622050035,27.903810165304066,1.4502579800724398,11,-1.0749998092651367,-1.0749998092651367,-3.114999294281006,-4.024999618530273,-0.2999992370605469,2,0.02407756312650111,-1.8571399377388438,31.93000030517578,-1.823523603936757,32.700000762939446,-1.220587575312188,33.40999984741211,0.02407756312650111
5873,2013-11-07,31.28000068664551,32.22999954223633,30.96999931335449,32.02000045776367,1956600.0,-0.02188864495342846,1.1724180455232371,3.894763788222666,55.77492899218329,49.25233624157375,-1.3162520535773972,-1.3469856176760722,-2.3923706883698976,-3.665024505197028,21.31273559343088,1.2600002288818395,-0.22619732054732822,1.2050004005432164,-1.7502909118129075,4.16029171289934,-0.27264525563484554,2.6826460567212784,-2.854302407339791,15.231818612435777,-17.63802188702142,1.4776456561780622,11,-0.37500095367431996,-0.37500095367431996,-2.3350005149841344,-3.3250007629394567,1.4600009918212926,3,0.042199416831826486,1.618182953134687,31.979999542236328,-1.8571399377388438,31.93000030517578,-1.823523603936757,32.700000762939446,0.042199416831826486
5874,2013-11-08,31.84000015258789,32.15999984741211,31.25,31.36000061035156,1405000.0,0.017902795832784646,-1.5999967302630504,-0.6486482306758539,58.695657660659045,52.03575743793812,-1.658770403771431,-1.8572933773632876,-2.8149784288016804,-4.181055951387041,21.241226649925505,0.9099998474121094,-0.04966391066089315,1.6729998588562012,-1.3852286093197463,4.731228327032149,0.14388562476822742,3.202114092944175,-3.3060158358165275,37.50001027665589,6.7450438008614775,1.529114234087974,11,-0.9350004196166992,-0.9350004196166992,-2.8949999809265137,-3.885000228881836,1.279998779296882,4,0.017273845302285595,1.1724180455232371,31.28000068664551,1.618182953134687,31.979999542236328,-1.8571399377388438,31.93000030517578,0.017273845302285595
5875,2013-11-11,31.88999938964844,32.06999969482422,31.309999465942386,31.71999931335449,1002400.0,0.0015703277896021994,1.8679216764492999,0.3541671633725257,60.600192913743506,54.913688735119585,-1.2753929495154033,-1.8426749666720603,-2.7099875225956644,-4.173097321328992,21.24643919687992,0.7600002288818324,0.18908209462175662,1.6219991683959982,-1.527006154201242,4.7710044909932385,0.04749650709737807,3.1965018296946184,-3.249894756160746,52.571375632830645,17.890665473170806,1.5745026612986195,11,-0.8699989318847692,-0.9849996566772496,-2.8674993515014684,-3.9349994659423864,1.389999389648434,0,0.02728124642633767,-1.5999967302630504,31.84000015258789,1.1724180455232371,31.28000068664551,1.618182953134687,31.979999542236328,0.02728124642633767
5876,2013-11-12,32.150001525878906,32.200000762939446,31.6200008392334,32.189998626708984,1116600.0,0.008153093170483405,18.33288829550946,-0.23527695811687693,64.42689423181307,58.741773647087065,-1.023830366378192,-2.00462012846576,-2.806848448967731,-4.369847879517085,21.69000633949376,0.5799999237060476,0.39197699397576,1.7545012474060044,-1.48579418458079,4.994796679392799,0.1343535314126072,3.3746489633994017,-3.4058989820092087,85.5074587051864,45.717083152315006,1.6201477159933966,11,-1.1300010681152344,-1.2450017929077148,-3.0700016021728516,-4.195001602172852,0.55999755859375,1,-0.012752775592583254,1.8679216764492999,31.88999938964844,-1.5999967302630504,31.84000015258789,1.1724180455232371,31.28000068664551,-0.012752775592583254
5877,2013-11-13,32.759998321533196,32.84999847412109,31.920000076293945,31.95000076293945,1654100.0,0.01897346086168228,-1.1379299761033224,-20.251406771578356,68.2296653686953,62.83480220317059,-1.0602503662838316,-2.527623073931462,-3.2596935475030477,-4.904100928362723,22.088541315022947,0.9299983978271413,0.7305264742106914,2.226998138427728,-1.17383179257304,5.627828069428492,0.5265831729273458,3.92741310392811,-3.913977825489134,95.21275570404022,49.624268163316344,1.7004149655003826,11,-0.42999839782714133,-1.8549985885620046,-3.6799983978271413,-4.804998397827141,1.1200027465820384,2,-0.03144074578965561,18.33288829550946,32.150001525878906,1.8679216764492999,31.88999938964844,-1.5999967302630504,31.84000015258789,-0.03144074578965561
5878,2013-11-14,32.27000045776367,32.72999954223633,32.130001068115234,32.68000030517578,1021600.0,-0.01495720051510041,1.352942936428983,-0.5061741767764321,63.88626841677646,62.117184853671425,0.01794467912809239,-1.9592969980402941,-2.6601307542815498,-4.345868498982771,22.508613615846023,0.6299972534179616,1.090643432015444,1.623500251770018,-1.8531056459446376,5.100106149484674,-0.11480269708730617,3.361803200627346,-3.3241003685887343,63.75008940705271,15.902107990957745,1.738302948857327,11,-0.1400003433227539,-1.3650007247924805,-3.1575002670288086,-4.315000534057617,1.8100013732910227,3,-0.018283239672094442,-1.1379299761033224,32.759998321533196,18.33288829550946,32.150001525878906,1.8679216764492999,31.88999938964844,-0.018283239672094442
5879,2013-11-15,32.43000030517578,32.459999084472656,32.040000915527344,32.25,1237900.0,0.004958160679964241,2.5000158947134183,-0.4390252979651839,71.57678113670164,62.63033483932328,-0.3304360464175815,-2.041231585030701,-2.7099935980460437,-4.435371958123099,22.721722761895375,0.4199981689453125,1.4964798246008826,1.6675001144409194,-1.8876641517047261,5.222664380586565,-0.11008201863189981,3.445082247513742,-3.386218214732583,72.72737406227154,18.584230032757347,1.7775821330728225,11,-0.5200014114379954,-1.5250005722045898,-3.1075000762939418,-4.475000381469727,1.8899993896484375,4,0.009559092518464984,1.352942936428983,32.27000045776367,-1.1379299761033224,32.759998321533196,18.33288829550946,32.150001525878906,0.009559092518464984
5880,2013-11-18,32.169998168945305,32.59000015258789,32.130001068115234,32.5,991000.0,-0.008017333758365108,-1.2439196858892052,-1.8333403975755915,70.19328457658388,63.75122583802019,-0.171562698937624,-1.6973469777276122,-2.3525329771401857,-4.118922372323198,22.626497732072554,0.45999908447265625,1.9216043737653266,1.2989980697631758,-2.2904709122718288,4.88846705179818,-0.49573642125432826,3.09373256078068,-3.030291717259214,44.7153160389717,-14.071687597470941,1.7947344910175032,11,-0.25999927520751953,-1.264998435974114,-2.6899981498718155,-4.214998245239251,2.220001220703139,0,0.029530643985442806,2.5000158947134183,32.43000030517578,1.352942936428983,32.27000045776367,-1.1379299761033224,32.759998321533196,0.029530643985442806
5881,2013-11-19,31.5,32.310001373291016,31.420000076293945,32.130001068115234,1099600.0,-0.020826801587824573,-1.253165229316156,1.9090835529661585,65.08245634092982,64.27401440423176,0.48167913991474975,-0.9334411398414915,-1.6108399160837479,-3.39595936996065,22.903294783249173,0.8900012969970703,1.6656174602699636,0.5389999389648423,-3.0169518557112767,4.094951733640961,-1.2389759583732172,2.316975836302902,-2.266287674295871,5.594406527141095,-54.53744675273705,1.7779758973380586,11,0.40999889373778586,-0.5950002670288086,-1.8874998092651367,-3.5450000762939453,2.7900009155273438,1,0.05650789775545628,-1.2439196858892052,32.169998168945305,2.5000158947134183,32.43000030517578,1.352942936428983,32.27000045776367,0.05650789775545628
5882,2013-11-20,31.459999084472656,31.85000038146973,31.34000015258789,31.71999931335449,562500.0,-0.0012698703342013395,-1.0400086975429583,0.4126980763059204,64.34867924894877,65.22665332165016,0.4918882285570234,-0.7565995084377235,-1.5003873738524192,-3.308436698224334,24.245710627893548,0.5100002288818395,1.471993230810014,0.3874990463256829,-3.078630597745793,3.8536286903971586,-1.3455657757100568,2.120563868361419,-2.134161002230851,8.633020473132444,-51.84720801120122,1.733064822035737,11,0.5900001525878906,-0.5549993515014648,-1.7549986839294434,-3.5049991607666016,3.1100006103515625,2,0.03973299543473119,-1.253165229316156,31.5,-1.2439196858892052,32.169998168945305,2.5000158947134183,32.43000030517578,0.03973299543473119
5883,2013-11-21,32.27000045776367,33.0,31.6200008392334,31.65999984741211,1039000.0,0.0257470246936784,-3.000005528557765,-2.3461541283057943,40.71661065767537,63.228981432429755,-0.18205887232467433,-1.3756522788308203,-2.228105114018298,-4.065723746581014,26.387974603976154,1.5400009155273438,1.4211444771219632,1.0315004348754897,-2.3228257286340366,4.385826598385016,-0.6456626468792734,2.708663516630253,-2.853879134114944,56.02411991938578,-0.36788378384062526,1.6771630817547623,11,-0.11500072479248047,-1.3650007247924805,-2.4725003242492676,-4.315000534057617,2.430000305175774,3,0.049891558336319086,-1.0400086975429583,31.459999084472656,-1.253165229316156,31.5,-1.2439196858892052,32.169998168945305,0.049891558336319086
5884,2013-11-22,32.029998779296875,32.59999847412109,31.75,32.18000030517578,1168700.0,-0.007437300125883839,-1.3943649864067453,-0.2459038947394752,44.09169135792506,61.39470348178325,0.09803816014821365,-0.9737124259027183,-1.9120701950891572,-3.779137332853928,28.646009187285916,0.8499984741210866,1.3552566166388402,0.6569988250732415,-2.590834718318348,3.904832368464831,-0.9669179466225515,2.2809155967690344,-2.525399879069365,41.56618615264765,-11.280242595550398,1.6239167716957943,11,0.1400012969970703,-1.1249990463256836,-2.2899985313415527,-4.07499885559082,2.4099998474121094,4,0.06400259537577235,-3.000005528557765,32.27000045776367,-1.0400086975429583,31.459999084472656,-1.253165229316156,31.5,0.06400259537577235
5885,2013-11-25,32.200000762939446,32.25,31.82999992370605,32.169998168945305,661400.0,0.00530758632911521,5.461486545966073,-0.20001525863384365,52.662726568201776,60.087573741381995,-0.026111624992935845,-0.8792733163961124,-1.9986273435586597,-3.9121104317074042,29.78112450600612,0.42000007629394887,1.3984417550979202,0.6305007934570241,-2.2854476318017944,3.5464492187158463,-0.8274734191723851,2.0884750060864334,-2.6086938376647275,51.807270445974495,0.6152160690973076,1.4579742126294108,11,-0.030000686645500707,-1.2950010299682546,-2.482501029968251,-4.245000839233391,2.3699989318847727,0,0.06583847458552805,-1.3943649864067453,32.029998779296875,-3.000005528557765,32.27000045776367,-1.0400086975429583,31.459999084472656,0.06583847458552805
5886,2013-11-26,32.060001373291016,32.5,31.940000534057614,32.11999893188477,787700.0,-0.004347807028922901,-2.7333392673218837,-1.9997457088368547,50.77521156415161,58.148189985321594,0.11150456987321888,-0.4587873896270125,-1.7770237301883185,-3.728494768373885,30.775678023196285,0.5599994659423864,1.358598056546441,0.29750137329101634,-2.153284699436341,2.7482874460183773,-0.9278916630726641,1.5228944096546968,-2.3837205834700335,43.373571499153186,-5.575933548087022,1.22539303636368,11,0.10999870300292969,-1.1550016403198242,-2.3525013923644984,-4.105001449584961,1.9099998474121094,1,0.07267616707897395,5.461486545966073,32.200000762939446,-1.3943649864067453,32.029998779296875,-3.000005528557765,32.27000045776367,0.07267616707897395
5887,2013-11-27,32.189998626708984,32.279998779296875,31.90999984741211,32.029998779296875,839200.0,0.0040548112242524414,1.1764633284340675,-2.666772634791139,59.91283538079049,57.7066974257676,-0.12052450295644945,-0.30514648998924443,-1.8357636074467187,-3.818786502113369,31.958648346079578,0.3699989318847656,1.2962491027435057,0.2374986648559556,-1.6328893487439657,2.107886678455877,-0.6976953419440051,1.1726926716559163,-2.4304434496326657,41.30421261698067,-11.418348602714701,0.9351940067999616,11,-0.019998550415039062,-1.284998893737793,-2.4349985122680664,-4.23499870300293,1.7600021362304616,2,0.0652377253311196,-2.7333392673218837,32.060001373291016,5.461486545966073,32.200000762939446,-1.3943649864067453,32.029998779296875,0.0652377253311196
5888,2013-11-29,31.899999618530273,32.5,31.8799991607666,32.299999237060554,348900.0,-0.009008978581878213,-1.8181822122616358,-2.5000000000000444,50.694438618884625,55.38643714601015,0.12457033006260332,0.2637942755979097,-1.4889806337389118,-3.498668130708335,33.64566181284042,0.6200008392333984,1.1589309030464712,-0.2210002899169936,-1.1767121088406896,0.7347115290066988,-0.698856199378838,0.25685561954485436,-2.058835541943722,17.647045623861345,-35.472590046935416,0.47785590946184675,11,0.2700004577636719,-0.994999885559082,-2.1924996376037598,-3.9449996948242188,1.6099987030029226,4,0.08369906295368668,1.1764633284340675,32.189998626708984,-2.7333392673218837,32.060001373291016,5.461486545966073,32.200000762939446,0.08369906295368668
5889,2013-12-02,31.8700008392334,32.400001525878906,31.5,32.009998321533196,885300.0,-0.000940400616163295,-1.0454599640638,0.3499940395298141,49.76745857169657,53.1169009232449,0.07462729657081724,0.18182703161762248,-1.409112808674628,-3.4416120633705702,32.564482208701406,0.9000015258789062,0.9095407274219873,-0.1739991188049288,-0.9168923216955065,0.5688940840856489,-0.5454457202502212,0.19744748264036005,-1.9488600411268209,37.000083923339844,-15.520156073121015,0.3714466014452889,12,0.2999992370605469,-0.965001106262207,-2.1650004386901855,-3.9150009155273438,1.7100009918212962,0,0.08879823812938814,-1.8181822122616358,31.899999618530273,1.1764633284340675,32.189998626708984,-2.7333392673218837,32.060001373291016,0.08879823812938814
5890,2013-12-03,31.65999984741211,32.150001525878906,31.46999931335449,31.709999084472656,931700.0,-0.0065892998522537605,-2.162798743812175,0.35714383029743363,44.235269196695796,50.80054679610778,0.22873063863534782,0.3266672562514117,-1.1467862931665351,-3.1976763388795426,31.40780119474369,0.6800022125244176,0.7338974863943193,-0.3320000648498542,-1.0255064736533939,0.3615063439536854,-0.6787532692516223,0.014753139551913819,-1.6604818622159065,18.446641494619893,-28.665760315673413,0.3467532044017692,12,0.5100002288818359,-0.755000114440918,-1.8999996185302699,-3.7049999237060547,1.970001220703125,1,0.08780792143699623,-1.0454599640638,31.8700008392334,-1.8181822122616358,31.899999618530273,1.1764633284340675,32.189998626708984,0.08780792143699623
5891,2013-12-04,31.65999984741211,31.790000915527344,31.13999938964844,31.5,693500.0,0.0,2.0952307426817027,-3.2000457770656903,34.89012831637679,47.527374470266444,0.2836413161596063,0.3219066819203604,-1.1007966376279512,-3.1598843323462518,30.223695636314318,0.6500015258789027,0.4578729245246187,-0.3185000419616699,-1.0274285128419152,0.39042842891857177,-0.672964277401789,0.0359641934784527,-1.5836722188680739,38.23531061719514,-2.6773555405299803,0.35446423544012146,12,0.4099998474121094,-0.755000114440918,-2.189999580383301,-3.7049999237060547,2.009998321533196,2,0.09191408279965518,-2.162798743812175,31.65999984741211,-1.0454599640638,31.8700008392334,-1.8181822122616358,31.899999618530273,0.09191408279965518
5892,2013-12-05,32.75,32.75,31.25,31.520000457763672,1510800.0,0.03442830568039268,1.4390252979651839,7.687504470352621,55.660369719592886,49.187792143812835,-0.6751253688886649,-0.7456806345655593,-2.139574897465046,-4.2037737878105546,29.661959652828017,1.5,0.22732673436703976,0.7330000877380343,-0.05544516803357169,1.5214453435096402,0.3387774598522313,1.1272227156238372,-2.598398920975086,100.0,59.41594494077372,0.3942226278858037,12,-0.8050003051757812,-1.7299995422363281,-3.385000228881836,-4.795000076293945,1.6100006103515554,3,0.037251945670324416,2.0952307426817027,31.65999984741211,-2.162798743812175,31.65999984741211,-1.0454599640638,31.8700008392334,0.037251945670324416
5893,2013-12-06,32.59999847412109,33.22999954223633,32.459999084472656,32.97999954223633,845000.0,-0.004580199263478302,-1.3333352599485593,-0.30894407279562164,52.00943302641419,50.06754121808941,-0.5290233645195883,-0.518290776694819,-1.9396831983828164,-4.009183386996764,30.015865631864386,0.7700004577636719,0.09172810053791025,0.516998672485343,-0.23167283625954127,1.2656701812302273,0.14266291811289733,0.8913344268577852,-2.3746294136249126,69.85641042489115,31.961099537849087,0.37433575437244265,12,-0.41499900817870383,-1.5799980163574148,-3.2349987030029226,-4.644998550415032,2.1000022888183594,4,0.04141111509223028,1.4390252979651839,32.75,2.0952307426817027,31.65999984741211,-2.162798743812175,31.65999984741211,0.04141111509223028
5894,2013-12-09,32.389999389648445,32.759998321533196,32.220001220703125,32.61999893188477,650600.0,-0.006441690009260204,1.1176426589276331,0.6052602519700735,52.63159335695178,50.064081972394966,-0.2934470010413719,-0.2792939904843621,-1.6860411969870768,-3.7568009327773026,30.256606719022137,0.539997100830071,-0.03518956628698078,0.2794996261596765,-0.4719891197860093,1.0309883721053623,-0.09624474681316997,0.6552439991325194,-2.092337707310435,59.80860807365131,21.83512964975403,0.3757443729728438,12,-0.2049999237060618,-0.05999946594238992,-3.0249996185302805,-4.43499946594239,2.3100013732910014,0,0.034578541308731614,-1.3333352599485593,32.59999847412109,1.4390252979651839,32.75,2.0952307426817027,31.65999984741211,0.034578541308731614
5895,2013-12-10,32.759998321533196,32.919998168945305,32.189998626708984,32.290000915527344,870800.0,0.011423246028309686,-1.179096659587651,-2.043471049707232,66.23708730246909,51.782068165541354,-0.6433071846968446,-0.6121585871051849,-2.0001055876344083,-4.084708776478561,30.556073978788312,0.729999542236321,0.039535334433153935,0.6059986114501896,-0.19108500663691075,1.4030822295372865,0.20745680240663944,1.0045404204937398,-2.3914898697901883,77.51190495746302,33.97859066657131,0.39854180904354924,12,-0.5749988555908132,-0.629998207092278,-1.8549985885620046,-3.389998435974114,1.3200035095214986,1,0.02503063344122669,1.1176426589276331,32.389999389648445,-1.3333352599485593,32.59999847412109,1.4390252979651839,32.75,0.02503063344122669
5896,2013-12-11,31.739999771118164,32.959999084472656,31.739999771118164,32.790000915527344,1106300.0,-0.031135488482140317,-1.3238056831661227,-2.234057318171891,52.88066626923688,51.00071604203539,0.36489851831277775,0.3958438600476484,-0.9674320268719008,-3.0431321909768805,30.528835659732103,1.2199993133544922,0.08102088771538973,-0.39349985122680664,-1.2118230134373817,0.424823310983772,-0.8026614323320942,0.015661729878480912,-1.3020614853582586,24.747468909246788,-22.24210919755983,0.4091615811052885,12,0.44499969482421875,0.3599996566772461,-0.8350000381469727,-2.369999885559082,2.5799999237060547,2,0.059546355092191305,-1.179096659587651,32.759998321533196,1.1176426589276331,32.389999389648445,-1.3333352599485593,32.59999847412109,0.059546355092191305
5897,2013-12-12,31.729999542236328,32.0,31.3700008392334,31.670000076293945,900900.0,-0.00031506707479356244,1.099995867413923,-0.05714228623640562,43.34973842060156,50.18463824222617,0.3383689929723772,0.34227109433464875,-0.9500921089664374,-3.020653958418279,29.848277849697645,0.6299991607666016,0.05069883413245435,-0.3520001411437974,-1.1331083430823554,0.42910806079475705,-0.7425542421130729,0.0385539598254816,-1.2240200191398642,19.354782474940396,-25.397630203617265,0.39055410096927773,12,0.4549999237060547,0.36999988555908203,-0.8249998092651367,-2.359999656677246,2.729999542236328,3,0.06114083374399715,-1.3238056831661227,31.739999771118164,-1.179096659587651,32.759998321533196,1.1176426589276331,32.389999389648445,0.06114083374399715
5898,2013-12-13,31.68000030517578,32.209999084472656,31.51000022888184,31.86000061035156,805600.0,-0.0015757717548653405,-1.6923009206617259,-3.0000317894267776,45.478050184525074,49.70803731031822,0.3954670957089448,0.3644902650341493,-0.8841562713425688,-2.9500378570026626,29.20294076158017,0.6999988555908168,0.039413954359282855,-0.37249937057494975,-1.1681416876998796,0.42314294654998363,-0.7703205291374147,0.025321787987515165,-1.1073403694894886,19.496843274549345,-24.598675099677298,0.39782115856246636,12,0.5049991607666016,0.4199991226196289,-0.7750005722045898,-2.310000419616699,2.1699981689453054,4,0.08459596841411399,1.099995867413923,31.729999542236328,-1.3238056831661227,31.739999771118164,-1.179096659587651,32.759998321533196,0.08459596841411399
5899,2013-12-16,32.740001678466804,32.959999084472656,31.649999618530273,31.979999542236328,1315000.0,0.033459638986109486,1.1833379957529595,-4.222226931717158,55.67228507041188,50.97881685184223,-0.5902137764321438,-0.7073626393752193,-1.9175094153696222,-3.9822508579311346,28.890787287070797,1.3099994659423828,-0.008618548152448113,0.6720019340515222,-0.16557842133941847,1.5095822894424629,0.25321175635605186,1.0907921117469925,-2.1019949384424805,86.16366988677099,41.26554807050219,0.4187901776954698,12,-0.5550022125244212,-0.5550022125244212,-1.8350019454956126,-3.370001792907722,-0.2200012207031321,0,0.0598655767865075,-1.6923009206617259,31.68000030517578,1.099995867413923,31.729999542236328,-1.3238056831661227,31.739999771118164,0.0598655767865075
5900,2013-12-17,33.11999893188477,33.34000015258789,32.43000030517578,32.830001831054695,873600.0,0.011606512948589609,1.493151830272042,0.38157406013150275,60.59999176024145,53.83546834560497,-0.8284512418770191,-1.0672578916787714,-2.26105773361164,-4.321908639701288,28.569757972031763,0.9099998474121094,0.02894006218448908,1.0044991493225197,0.043853249819655105,1.9651450488253879,0.5241761995710874,1.484822099073952,-2.4179523236091782,88.83242145254852,41.93453991854793,0.48032294975143336,12,-0.8249988555908274,-0.8799991607666087,-2.2149991989135813,-3.7499990463256907,-0.7799987792968821,1,0.047705370833620364,1.1833379957529595,32.740001678466804,-1.6923009206617259,31.68000030517578,1.099995867413923,31.729999542236328,0.047705370833620364
5901,2013-12-18,33.279998779296875,33.330001831054695,32.509998321533196,33.18000030517578,736600.0,0.00483091342306996,7.199847415601314,0.34482577182620594,60.83500242305572,54.41042753487862,-0.8208043902359989,-1.1458137344667847,-2.3545956903247465,-4.440867790442102,29.260223259936467,0.8200035095214986,0.08378102767343876,1.0754990577697754,0.028971895304138684,2.122026220235412,0.552235476536957,1.5987626390025937,-2.5151931001350363,96.95424394900697,47.31025285514225,0.5232635812328175,12,-0.9249982833862305,-1.039999008178711,-2.3174986839294434,-3.909998893737793,-0.6100006103515696,2,0.024038554119644173,1.493151830272042,33.11999893188477,1.1833379957529595,32.740001678466804,-1.6923009206617259,31.68000030517578,0.024038554119644173
5902,2013-12-19,32.709999084472656,33.31999969482422,32.700000762939446,33.09000015258789,790800.0,-0.01712739530443763,-2.10001239783698,-3.800068665598535,57.6271198616938,55.0346149610208,-0.2872868131971913,-0.5031630385702499,-1.7169396420285779,-3.835280007465837,30.09753767602179,0.6199989318847727,0.17785492654567747,0.44299936294555664,-0.5649077067902439,1.4509064326813537,-0.060954171922340095,0.9469528978134569,-1.8836895158422955,65.57371068959509,11.391474754706806,0.5039535348678991,12,-0.3549985885620117,-0.4699993133544922,-1.7474989891052246,-3.339999198913574,-0.29000091552735086,3,0.04922044192645125,7.199847415601314,33.279998779296875,1.493151830272042,33.11999893188477,1.1833379957529595,32.740001678466804,0.04922044192645125
5903,2013-12-20,33.880001068115234,34.049999237060554,32.700000762939446,32.84000015258789,3568500.0,0.03576893966340622,-1.0454527064127384,-2.7368368217637906,65.58139988768826,56.47348235332486,-1.4043036238005016,-1.629930793434042,-2.819446681750037,-4.970832025844054,30.249776494845232,1.349998474121108,0.35034164761737685,1.532501316070558,0.29301301908568433,2.771989613055432,0.9127571675781212,2.152245464562995,-2.9934176878057244,92.91674183475814,35.05077875791313,0.6197441484924378,12,-1.1700010299682617,-1.285001754760735,-2.2625012397766113,-4.510001182556152,-0.8300018310546804,4,0.017119185303192452,-2.10001239783698,32.709999084472656,7.199847415601314,33.279998779296875,1.493151830272042,33.11999893188477,0.017119185303192452
5904,2013-12-23,34.080001831054695,34.310001373291016,33.810001373291016,33.97999954223633,1086300.0,0.005903210054136743,-1.272734366194741,0.09615596229322475,68.78883928333445,56.75701035119879,-1.4967682383324288,-1.7586423982630137,-2.9501711329467817,-5.1262478110596135,30.47610473232627,0.5,0.3573671100757494,1.6300019264221248,0.17990542562682776,3.080098427217422,0.9049536760244763,2.3550501768197734,-3.066881816475142,87.76598874664984,23.88458542736234,0.7250482503976479,12,-1.2400007247924876,-1.355001449584968,-2.56250190734864,-4.575001716613777,-1.75,0,-0.006748924430045711,-1.0454527064127384,33.880001068115234,-2.10001239783698,32.709999084472656,7.199847415601314,33.279998779296875,-0.006748924430045711
5905,2013-12-24,34.31999969482422,34.40999984741211,34.02000045776367,34.02000045776367,424100.0,0.007042190459943809,-1.6000025431379779,2.999923707800664,69.91018895895837,58.649179538945624,-1.6675716934979263,-1.9306576264155595,-3.1124846586635186,-5.31805608963078,30.739945070951137,0.3899993896484375,0.4048763111031093,1.7639998435974107,0.09711594250979516,3.4308837446850227,0.9305578930536029,2.5974417941412185,-3.1090667987219796,95.26315366792888,26.97535306595539,0.8334419505438062,12,-1.4299993515014648,-1.5450000762939453,-2.91250038146973,-4.3949995040893555,-3.5399990081787074,1,-0.052447530683748966,-1.272734366194741,34.080001831054695,-1.0454527064127384,33.880001068115234,-2.10001239783698,32.709999084472656,-0.052447530683748966
5906,2013-12-26,34.389999389648445,34.549999237060554,33.939998626708984,34.400001525878906,629700.0,0.0020396181656954226,2.935518802913825,-0.033340538890913846,64.48763727191005,60.99783496686879,-1.477514192709485,-1.915350623188779,-3.0936806766458034,-5.336894208325688,30.857565408650018,0.6100006103515696,0.4742429123010865,1.7174996376037654,-0.12034689929198805,3.5553461744995225,0.7985763691558887,2.636422906051642,-2.923141137441416,91.35135246594614,25.956494305872567,0.918923268447878,12,-1.359999656677246,-1.5450000762939453,-2.982500076293956,-4.1499996185302805,-3.199998855590831,3,-0.059610330719506055,-1.6000025431379779,34.31999969482422,-1.272734366194741,34.080001831054695,-1.0454527064127384,33.880001068115234,-0.059610330719506055
5907,2013-12-27,34.290000915527344,34.5,34.22999954223633,34.419998168945305,526500.0,-0.0029077777230551716,-1.160003662109375,12.996948893982587,65.06242919681836,63.17387707934582,-1.0909119606495494,-1.7391244167144677,-2.917427119976587,-5.175417601319758,31.0298071439294,0.2700004577636719,0.4552106317569127,1.5125010490417452,-0.4453163011762342,3.4703183992597246,0.5335923739327555,2.491409724150735,-2.514828564834964,85.94602508217044,20.24326279237819,0.9789086751089903,12,-1.1900014877319336,-1.4450016021728445,-2.882501602172855,-3.7450008392333984,-3.200000762939453,4,-0.047244173325421523,2.935518802913825,34.389999389648445,-1.6000025431379779,34.31999969482422,-1.272734366194741,34.080001831054695,-0.047244173325421523
5908,2013-12-30,34.56999969482422,34.77000045776367,34.0,34.040000915527344,1163300.0,0.008165610143512358,-1.524589138754784,-4.076999823933552,69.19016827672168,64.67586410226912,-1.0257182275737122,-1.906589157393796,-3.1160226052439626,-5.38114761462192,31.10346073394274,0.7700004577636719,0.590441496414492,1.6589998245239244,-0.4079626363136697,3.725962285361515,0.6255185941051309,2.692481054942718,-2.517344655495023,79.16656732549731,12.192857033562873,1.0334812304187952,12,-0.9699993133544922,-1.614999771118164,-3.0925002098083496,-3.839999198913574,-3.279998779296875,0,-0.062192697276789666,-1.160003662109375,34.290000915527344,2.935518802913825,34.389999389648445,-1.6000025431379779,34.31999969482422,-0.062192697276789666
5909,2013-12-31,34.700000762939446,35.009998321533196,34.5,34.56999969482422,807100.0,0.003760516900863431,-2.777758939798475,0.24528559912476347,67.83092179722901,65.47930077304552,-0.9481649769515812,-1.9117177450056246,-3.164977586976107,-5.4337732547291715,31.868982216304765,0.509998321533196,0.8003433634337611,1.647500896453849,-0.5050978195026588,3.80009961241036,0.5712015384755915,2.7238002544321027,-2.321264273398114,71.02825728892577,5.1650032953922675,1.076299357978255,12,-0.94000244140625,-1.6250019073486257,-3.1700010299682546,-3.7950010299682546,-2.720001220703118,1,-0.04755047520463285,-1.524589138754784,34.56999969482422,-1.160003662109375,34.290000915527344,2.935518802913825,34.389999389648445,-0.04755047520463285
5910,2014-01-02,34.439998626708984,34.759998321533196,34.169998168945305,34.56999969482422,912500.0,-0.007492856787143065,1.3137337033353176,-1.0000000000000546,78.84615149488499,67.48053955880434,-0.5377835863280893,-1.5101948690355655,-2.821733426170855,-5.098399430281237,32.49194285993314,0.5900001525878906,1.0190225939219602,1.2484988212585435,-0.8844340593475692,3.38143170186466,0.18203238095548357,2.3149652615616034,-1.692885480688794,46.72898529023824,-23.32987950663295,1.0664664403030581,1,-0.5849990844726634,-1.364999771118164,-2.902498722076416,-3.534998893737793,-2.4199981689453125,3,-0.06126587920412807,-2.777758939798475,34.700000762939446,-1.524589138754784,34.56999969482422,-1.160003662109375,34.290000915527344,-0.06126587920412807
5911,2014-01-03,34.56999969482422,34.81999969482422,34.279998779296875,34.560001373291016,820800.0,0.0037747117682640496,1.117657618573897,-0.07690953373044984,79.58333962493573,69.92011953249788,-0.5202660780851716,-1.4872606258160843,-2.8555942239855625,-5.1585332260099435,33.70155445752525,0.5400009155273438,1.1248463764134584,1.2329998970031752,-0.8566249781961517,3.322624772202502,0.18818745940351533,2.277812334602835,-1.5060826242322065,56.435707136517685,-19.20918009774119,1.044812437599663,1,-0.7150001525878977,-1.4950008392333984,-3.0324997901916504,-3.6649999618530273,-1.950000762939446,4,-0.10963260172507727,1.3137337033353176,34.439998626708984,-2.777758939798475,34.700000762939446,-1.524589138754784,34.56999969482422,-0.10963260172507727
5912,2014-01-06,33.970001220703125,34.049999237060554,33.560001373291016,33.700000762939446,1490000.0,-0.017356045108988694,1.2790784325901583,27.00457840518957,71.40188381926173,70.56683996933937,0.309842976526177,-0.8339325412388661,-2.149293447877298,-4.489211713479939,33.62600610444596,1.0099983215332031,1.1658459685063676,0.5720013618469224,-1.5167015575090375,2.6607042812028787,-0.47235009783105397,1.6163528215248988,-0.6336327749793469,28.275911056857662,-52.22117182656012,1.0443514596779788,1,0.3149986267089844,-0.8950023651123047,-2.4325013160705566,-3.0650014877319336,3.2199974060058523,0,-0.08183693219743637,1.117657618573897,34.56999969482422,1.3137337033353176,34.439998626708984,-2.777758939798475,34.700000762939446,-0.08183693219743637
5913,2014-01-07,33.950000762939446,34.31999969482422,33.389999389648445,34.310001373291016,1187800.0,-0.0005887682380031345,3.894773826972075,-1.3333333333333246,64.03712030021933,70.0388711934377,0.3808696145716439,-0.7458475907868305,-2.012004793450803,-4.3882834271249465,33.26547981562269,0.9300003051757741,1.1993141057086163,0.48450078964232546,-1.5827629973795823,2.5517645766642367,-0.549131103868632,1.5181326831532829,1.05999755859375,34.568008797356455,-43.34461592152631,1.033631893510955,1,0.2499980926513743,-0.8750019073486257,-2.4125008583068777,-3.0450010299682546,2.9699974060058665,1,-0.08424154774905324,1.2790784325901583,33.970001220703125,1.117657618573897,34.56999969482422,1.3137337033353176,34.439998626708984,-0.08424154774905324
5914,2014-01-08,33.509998321533196,34.189998626708984,33.169998168945305,34.02000045776367,1515500.0,-0.012960307261217108,1.4000053854646477,1.416670198787768,54.4622327749503,68.32243161743679,0.817480930790623,-0.2293967282436853,-1.4699815632083997,-3.85998885420549,33.131594132062204,1.020000457763679,1.2914754043545003,-0.01150159835815856,-2.015815979181042,1.9928127824647248,-1.0136587887696038,0.9906555920532867,1.4676000213623084,20.606050797848887,-53.615076905467895,1.002157190411442,1,0.5799999237060547,-0.4349994659423757,-1.9724984169006277,-2.6049985885620046,3.6599998474121165,2,-0.06624880683981726,3.894773826972075,33.950000762939446,1.2790784325901583,33.970001220703125,1.117657618573897,34.56999969482422,-0.06624880683981726
5915,2014-01-09,33.580001831054695,33.90999984741211,33.209999084472656,33.700000762939446,685400.0,0.0020890335132162097,1.5926093375813277,0.2352910377428743,53.5047033007778,67.10210562064432,0.7056796176435327,-0.24750763533016595,-1.400552823597998,-3.8400774862348683,32.85948783306402,0.7000007629394531,1.2287471194070179,0.017501735687261544,-1.954511884053261,1.9895153554277876,-0.9685050741829997,1.0035085455575228,1.3252925048828033,24.8486838150644,-44.57612034865896,0.9860068098702623,1,0.5099964141845561,-0.5050029754638743,-2.0425019264221262,-2.675002098083503,3.749999999999993,3,-0.0476474747341642,1.4000053854646477,33.509998321533196,3.894773826972075,33.950000762939446,1.2790784325901583,33.970001220703125,-0.0476474747341642
5916,2014-01-10,33.630001068115234,33.740001678466804,33.279998779296875,33.580001831054695,862600.0,0.001488958735383461,2.407423105723322,-0.41666401754775373,62.23404956866592,66.78784121751627,0.5995907824504627,-0.15668612038221852,-1.3054073804557191,-3.794008431052383,33.277125796983356,0.460002899169929,1.123874019152204,-0.026999092102052202,-1.8026485867585436,1.7486504025544392,-0.9148238394302979,0.8608256552261935,1.2058814211425783,40.00019902741971,-28.67611933005996,0.8878247473282458,1,0.45999717712401633,-0.5550022125244141,-2.092501163482666,-2.725001335144043,4.529998779296875,4,-0.04787393872187573,1.5926093375813277,33.580001831054695,1.4000053854646477,33.509998321533196,3.894773826972075,33.950000762939446,-0.04787393872187573
5917,2014-01-13,33.669998168945305,34.15999984741211,33.400001525878906,33.470001220703125,1159900.0,0.0011893279678778512,-3.470626514675523,4.000000000000426,46.00755106688179,64.21199486086739,0.5167379699150842,-0.04626330719430172,-1.2029276231303712,-3.74183883689075,34.4222102329859,0.7599983215332031,0.9810733208345184,-0.08400192260742756,-1.6109583511969134,1.4429545059820583,-0.8474801369021705,0.6794762916873154,1.0992489475000085,43.47820318045789,-21.217620135165525,0.7634782142947433,1,0.4200000762939453,-0.5399990081787038,-2.1824984550476003,-2.764998435974114,4.970001220703132,0,-0.031185010221621345,2.407423105723322,33.630001068115234,1.5926093375813277,33.580001831054695,1.4000053854646477,33.509998321533196,-0.031185010221621345
5918,2014-01-14,34.360000610351555,34.59999847412109,33.52000045776367,33.900001525878906,744400.0,0.02049309411732181,1.2978808022271657,2.3000305180438394,54.487155974519574,62.72935421389968,-0.23041621198711226,-0.5535743307979502,-1.7440111043217073,-4.332491167203045,35.577697069654,1.0799980163574148,0.9069578128819629,0.47200050354003054,-0.722876466427735,1.666877473507796,-0.1254379814438522,1.0694389885239133,0.34527654819375897,83.21693618519684,20.553696882949502,0.5974384849838811,1,-0.36500167846678977,-1.1700010299682546,-2.87750053405761,-3.455000877380364,4.049999237060554,1,0.08236315384420667,-3.470626514675523,33.669998168945305,2.407423105723322,33.630001068115234,1.5926093375813277,33.580001831054695,0.08236315384420667
5919,2014-01-15,34.700000762939446,34.880001068115234,34.200000762939446,34.209999084472656,777000.0,0.009895231273234106,-1.6666766397641894,1.0652231602341906,55.90062847631503,60.179851656280796,-0.6374511645349799,-0.7791551018094154,-2.0853921067633294,-4.579097097203338,36.211818567896195,0.6800003051757884,0.8424446505051719,0.7140007019042898,-0.4034293361242689,1.8314307399328484,0.15528568289001043,1.272715720918569,-1.5300025939941406,89.22155141497647,29.414541003880927,0.558715019014281,1,-0.6750011444091726,-1.5100011825561452,-3.0975008010864187,-3.7950010299682546,3.7399978637695312,2,0.06397686908344058,1.2978808022271657,34.360000610351555,-3.470626514675523,33.669998168945305,2.407423105723322,33.630001068115234,0.06397686908344058
5920,2014-01-16,34.700000762939446,34.860000610351555,34.47999954223633,34.689998626708984,754100.0,0.0,1.3030239977806082,0.02041245299762692,54.92064837633416,57.4395526286584,-0.6668139070191188,-0.6900978136806302,-2.0639125322841423,-4.485393418589325,36.57371425551715,0.38000106811522727,0.7224721344116247,0.635000610351554,-0.4475019224563468,1.7175031431594547,0.09374934394760004,1.176251876755508,-1.4958025360107428,88.74999701977157,31.572699947129948,0.5412512664039508,1,-0.6750011444091726,-1.5100011825561452,-2.4425010681152273,-3.7950010299682546,3.270000457763686,3,0.07118147987604351,-1.6666766397641894,34.700000762939446,1.2978808022271657,34.360000610351555,-3.470626514675523,33.669998168945305,0.07118147987604351
5921,2014-01-17,34.080001831054695,34.75,34.06999969482422,34.529998779296875,953000.0,-0.017867403984236474,-1.8936108044932147,-44.990083905446966,47.13898157098764,54.743674601072385,-0.13815963678925414,-0.007474886473964659,-1.404372391378665,-3.7717900320217836,36.666893944611914,0.6800003051757812,0.5847411575435544,-0.024998474121083802,-1.04253971957408,0.9925427713319124,-0.5337690968475854,0.48377214860541784,-0.8422875473022629,45.94598077701331,-7.278637019821197,0.5087706227264991,1,-0.05500221252442117,-0.8900022506713938,-1.9225020408630442,-3.175002098083503,4.1199989318847585,4,0.0953638446415368,1.3030239977806082,34.700000762939446,-1.6666766397641894,34.700000762939446,1.2978808022271657,34.360000610351555,0.0953638446415368
5922,2014-01-21,34.31999969482422,34.43000030517578,33.86999893188477,34.0,1604600.0,0.007042190459943809,1.074075643905652,-0.7111152555016897,46.55647846117628,52.801381063400946,-0.361281782595114,-0.12719233953393427,-1.602836867368346,-3.9068959795701943,36.632707555095756,0.5600013732910085,0.4161066473752726,0.13449935913085653,-0.6453379542621462,0.9143366725238593,-0.25541929756564485,0.5244180158273579,-1.0494396753845336,58.82344691402349,8.513474764550907,0.38991865669649983,1,-0.2950000762939453,-1.130000114440918,-2.1775002479553223,-3.4149999618530273,3.8499984741210938,1,0.11188811732906268,-1.8936108044932147,34.080001831054695,1.3030239977806082,34.700000762939446,-1.6666766397641894,34.700000762939446,0.11188811732906268
5923,2014-01-22,34.459999084472656,34.59000015258789,34.09999847412109,34.43000030517578,1597200.0,0.004079236331390401,2.379311252006047,0.09374627470614882,46.70327654958848,51.93927481613852,-0.47084436763724824,-0.23348258673341604,-1.676253227738158,-3.9410825003221106,36.078359842994985,0.490001678466804,0.22282501201949856,0.24549884796142862,-0.5296268795111203,1.0206245754339776,-0.1420640157748423,0.6330617116976995,-1.1572502440594619,58.415733137940386,10.283384700674723,0.3875628637362734,1,-0.41499900817871094,-1.1999998092651367,-2.3174996376037598,-3.554999351501465,3.69000244140625,2,0.12130007011692712,1.074075643905652,34.31999969482422,-1.8936108044932147,34.080001831054695,1.3030239977806082,34.700000762939446,0.12130007011692712
5924,2014-01-23,33.84999847412109,34.290000915527344,33.799999237060554,34.200000762939446,1079600.0,-0.017701701293034278,-1.1777815453737337,-11.667217700915565,42.606517488802,50.72836528147454,0.21507457829819288,0.3777718046581029,-1.0234382692671389,-3.2346077905445085,35.10706463434181,0.6599998474121023,0.08576124783219541,-0.35300159454346414,-1.143207581027454,0.43720439194052574,-0.7481045877854626,0.042101398698534354,-0.5157045891538488,4.7169030456346785,-41.79218112353984,0.3951029932419951,1,0.23000144958496804,-0.5199995040893484,-1.7074990272521902,-2.9449987411498952,4.400001525878913,3,0.13471201119188292,2.379311252006047,34.459999084472656,1.074075643905652,34.31999969482422,-1.8936108044932147,34.080001831054695,0.13471201119188292
5925,2014-01-24,32.52000045776367,33.90999984741211,32.450000762939446,33.689998626708984,1757500.0,-0.03929093283044671,-1.2290103899734293,3.3428300508986277,30.2504838198727,47.17463575383084,1.5409458329821746,1.6506329490613538,0.3331902697102791,-1.8078645702665028,33.64604248453027,1.4599990844726634,-0.02164513097324061,-1.5929996490478544,-2.681003136388142,-0.5049961617075667,-2.1370013927179983,-1.0489979053777105,2.3600006103515625,3.0434660019142834,-40.46631692106056,0.5440017436701436,1,1.1450004577636719,1.1999988555908203,-0.33500099182128906,-1.6150007247924805,6.470001220703125,4,0.18204176155022145,-1.1777815453737337,33.84999847412109,2.379311252006047,34.459999084472656,1.074075643905652,34.31999969482422,0.18204176155022145
5926,2014-01-27,32.34000015258789,32.799999237060554,32.189998626708984,32.669998168945305,1427000.0,-0.005535064656889022,1.06779814437653,0.2820500280396929,32.9140365651093,45.71980080918946,1.6971941186007484,1.7593823334280856,0.5298966135675869,-1.5302255573495884,32.11225912404901,0.6100006103515696,-0.05455515468734262,-1.6704999923706083,-3.00659764374938,-0.3344023409918364,-2.3385488180599907,-1.002451166681226,2.491400909423831,6.2500596046068795,-37.56794326684497,0.668048825689386,1,1.1949996948242188,1.2599983215332031,-0.07250022888183594,-1.4350004196166992,7.470001220703125,0,0.17408784915125364,-1.2290103899734293,32.52000045776367,-1.1777815453737337,33.84999847412109,2.379311252006047,34.459999084472656,0.17408784915125364
5927,2014-01-28,32.669998168945305,32.68000030517578,32.200000762939446,32.310001373291016,1334700.0,0.010204020247384094,1.5263062791748605,-1.0909059382477737,37.40154435225582,43.82139951782682,1.3526771361473422,1.372145549068783,0.2011186554322606,-1.767817945657164,30.495588204900713,0.47999954223633523,-0.0811084817047032,-1.2595018386840877,-2.7153141356216466,0.19631045825347115,-1.9874079871528636,-0.5315956902153118,2.055746795654308,19.999968210876034,-23.95586420207556,0.7279061484687792,1,0.865001678466804,0.9300003051757884,-0.3724980354309011,-1.764998435974114,7.290000915527351,1,0.1692685308825861,1.06779814437653,32.34000015258789,-1.2290103899734293,32.52000045776367,-1.1777815453737337,33.84999847412109,0.1692685308825861
5928,2014-01-29,32.419998168945305,32.970001220703125,32.34999847412109,32.34999847412109,1413200.0,-0.0076522808084402705,-16.714441416893937,0.19444532748408264,38.85479408027091,41.927417918266364,1.4511521100607752,1.5313260070190253,0.46525535924052264,-1.4482819373449871,28.436262079215822,0.6200027465820384,-0.15900437275936952,-1.4020017623901424,-2.9717372736165117,0.16773374883622694,-2.186869518003327,-0.6171340067769577,2.204316942138682,10.952347216999387,-34.47172583383962,0.7848677556131854,1,1.105001449584968,1.1800003051757884,-0.1224980354309011,-1.514998435974114,7.090000152587898,2,0.1773596645513651,1.5263062791748605,32.669998168945305,1.06779814437653,32.34000015258789,-1.2290103899734293,32.52000045776367,0.1773596645513651
5929,2014-01-30,33.049999237060554,33.11999893188477,32.419998168945305,32.56999969482422,1534700.0,0.019432483149203872,1.2580708673528973,6.857166212534161,45.13758475463064,40.840410849188196,0.62858722532021,0.8130588383054871,-0.14815493186042517,-2.0061339940309466,26.01328982130844,0.7000007629394673,-0.1574509378352289,-0.6895006179809471,-2.2382389732486914,0.8592377372867972,-1.4638697956148192,0.08486855965292506,1.4769432146484363,50.00000000000041,1.8917644855450675,0.7743691776338709,1,0.4200000762939382,0.5499992370605398,-0.39749956130982156,-2.0399999618530344,6.209999084472649,3,0.15431172183203778,-16.714441416893937,32.419998168945305,1.5263062791748605,32.669998168945305,1.06779814437653,32.34000015258789,0.15431172183203778
5930,2014-01-31,32.330001831054695,32.84999847412109,32.09999847412109,32.549999237060554,1723100.0,-0.021785095994752424,-1.205868988381981,-0.4583283662748583,39.379076106435214,39.97819913090459,1.091867556641482,1.440743196843144,0.5887908126317072,-1.2233497138007863,24.277700914464578,0.9500007629394673,-0.2612836799880114,-1.3039981842040973,-2.9369926353984184,0.3289962669902238,-2.120495409801258,-0.48750095860693676,2.1034628676542937,22.549338599110236,-25.48633035681857,0.8164972255971601,1,1.0149974822997976,1.2249965667724467,0.4524989128112722,-1.1900014877319407,6.689998626708977,4,0.18311159398880172,1.2580708673528973,33.049999237060554,-16.714441416893937,32.419998168945305,1.5263062791748605,32.669998168945305,0.18311159398880172
5931,2014-02-03,30.78000068664551,32.450000762939446,30.65999984741211,32.36999893188477,3308900.0,-0.04794311959859909,1.0457131023809385,7.227349967921501,31.061603898693022,38.25654640173978,2.374209539943589,2.837741243601979,2.159677932938731,0.3711629029333139,22.93907609414392,1.7900009155273366,-0.4508739839243887,-2.6644993782043436,-4.675924576637062,-0.6530741797716217,-3.6702119774207027,-1.6587867789879844,3.513456038588206,4.878084711121993,-41.92746357102242,1.0057125992163602,2,1.8449993133544886,2.054998397827145,2.0524992942810023,0.4099988937377894,8.289999008178707,0,0.2667316701972444,-1.205868988381981,32.330001831054695,1.2580708673528973,33.049999237060554,-16.714441416893937,32.419998168945305,0.2667316701972444
5932,2014-02-04,31.190000534057614,31.229999542236328,30.75,30.959999084472656,2231100.0,0.013320332627217546,2.096776575257339,-0.1446551593837432,28.435352365490886,36.22677704795116,1.646695421733444,2.328157895946976,1.7770484654097238,0.007392850677913287,22.87051682251344,0.4799995422363281,-0.6485612798230846,-2.1154994964599645,-4.346283889584118,0.11528489666418551,-3.2308916930220413,-1.0001072998978877,2.812779640950378,21.544751377788323,-19.80176442162206,1.115392196562075,2,1.284999847412113,1.6449985504150426,1.7474989891052353,0.0699987411499059,6.550001144409183,1,0.27637065378760983,1.0457131023809385,30.78000068664551,-1.205868988381981,32.330001831054695,1.2580708673528973,33.049999237060554,0.27637065378760983
5933,2014-02-05,31.09000015258789,31.3799991607666,31.0,31.07999992370605,1818800.0,-0.0032061679947882338,-3.470576355619383,0.04347898197983152,24.61319146150798,34.22751860047405,1.3615738038741725,2.321956115021152,1.877708771172209,0.15398988940108183,22.444883237366568,0.37999916076660156,-0.790117656217916,-2.072499847412111,-4.488323718272227,0.3433240234480053,-3.2804117828421724,-0.8645879119820528,2.6453575962124276,17.479693707607947,-17.07520000776451,1.2079119354300583,2,1.1949996948242188,1.7449989318847656,1.8824992179870605,0.1699991226196289,6.909999847412109,2,0.285300704031886,2.096776575257339,31.190000534057614,1.0457131023809385,30.78000068664551,-1.205868988381981,32.330001831054695,0.285300704031886
5934,2014-02-06,31.290000915527344,31.76000022888184,31.01000022888184,31.209999084472656,1592700.0,0.006432961143707283,-2.125002980235127,7.999999999997158,26.675767675866283,33.83032791780667,0.8495925689154333,2.0523354472499733,1.6884427202481689,-0.00033290449690781543,22.17383638351794,0.75,-0.9616940523675623,-1.7614992141723604,-4.310433024098728,0.7874345957540072,-3.0359661191355443,-0.4870323092091766,2.1993282011619186,28.767190099199702,1.0235104982928576,1.2744669049631836,2,0.5999984741210973,1.5449981689453125,1.9874992370605469,0.07999897003173828,7.189998626708984,3,0.26270364862555073,-3.470576355619383,31.09000015258789,2.096776575257339,31.190000534057614,1.0457131023809385,30.78000068664551,0.26270364862555073
5935,2014-02-07,31.979999542236328,32.11999893188477,31.459999084472656,31.53000068664551,1189300.0,0.022051729195270875,-1.2372798070675344,5.624856952126601,35.77232956739323,34.147916029171554,0.08374620071730021,1.303135059831618,1.0119374658536557,-0.638261481255757,21.707330747834103,0.829998016357429,-1.1495510714586459,-0.9915004730224624,-3.5708455975584243,1.5878446515134996,-2.2811730352904434,0.29817208924551863,1.2829832329107589,73.74296199370072,46.30645556124603,1.2896725622679819,2,-0.09000015258788707,0.7900009155273438,1.4374990463256836,-0.4900007247924876,6.889999389648445,4,0.22764224151041978,-2.125002980235127,31.290000915527344,-3.470576355619383,31.09000015258789,2.096776575257339,31.190000534057614,0.22764224151041978
5936,2014-02-10,32.02000045776367,32.189998626708984,31.71999931335449,31.899999618530273,1630700.0,0.0012508103846129437,1.0434878156992495,0.2666692098046467,33.9832843921957,33.768109366942646,-0.007174741390876704,1.197741337382297,0.9906862301582962,-0.6263891384252886,21.180980670694026,0.46999931335449574,-1.2890134681405456,-0.8709995269775419,-3.4642691036643356,1.7222700497092482,-2.1676343153209388,0.42563526136585494,1.0347436831646135,88.19456034247537,62.05443186724226,1.2966347883433953,2,-0.13000106811523082,0.75,1.4449987411499023,-0.5300016403198313,6.579998016357422,0,0.21861336352051053,-1.2372798070675344,31.979999542236328,-2.125002980235127,31.290000915527344,-3.470576355619383,31.09000015258789,0.21861336352051053
5937,2014-02-11,32.61999893188477,32.950000762939446,32.02000045776367,32.02000045776367,2260900.0,0.01873824064782692,-2.1000089009828993,4.999952316617718,37.95810721003172,33.668477492471624,-0.6872870416450922,0.5428799795654271,0.412605207142299,-1.1772049684494164,20.013672152393926,0.9300003051757741,-1.2325074054203782,-0.21850109100341086,-2.787770993125669,2.350768811118847,-1.5031360420645399,1.0661338600577182,-1.9599990844726634,83.07683579788831,58.49870766499818,1.2846349510611288,2,-0.7299995422363317,0.15000152587889914,0.8450002670288015,-1.1300001144409322,5.920001983642571,1,0.19773148295951737,1.0434878156992495,32.02000045776367,-1.2372798070675344,31.979999542236328,-2.125002980235127,31.290000915527344,0.19773148295951737
5938,2014-02-12,37.18999862670898,37.41999816894531,34.360000610351555,34.610000610351555,6882600.0,0.14009809455748345,1.0131582084457933,4.300007629413883,64.39655900994092,35.808363520839436,-5.039459036684995,-4.0098180801355525,-4.072572385338852,-5.677175560234129,19.476632228296697,4.79999923706054,-1.0696519247336198,4.209998703002924,1.045206074391345,7.3747913316144995,2.6276023886971345,5.7923950173087135,-6.48419876098632,96.41186246256332,66.45782645607967,1.5823963143057884,2,-3.1499996185302663,-3.1499996185302663,-3.5099992752075124,-5.699999809265137,1.0,2,0.01478900435782271,-2.1000089009828993,32.61999893188477,1.0434878156992495,32.02000045776367,-1.2372798070675344,31.979999542236328,0.01478900435782271
5939,2014-02-13,36.91999816894531,37.31999969482422,36.06999969482422,36.11000061035156,2538100.0,-0.00726002871023923,-1.8089906904178168,0.3139527834743639,70.87286015873346,39.30767285998369,-4.651973556612752,-3.75762900496904,-3.7181713078582845,-5.341837201674657,18.649032682481494,1.25,-0.9444139784912196,3.828998374938962,0.2780356388723888,7.379961111005532,2.053517006905679,5.604479742972249,-5.945630371093749,91.61073696634233,55.84633610374774,1.7754813680332853,2,-2.8799991607666016,-2.8799991607666016,-3.282499313354492,-5.429999351501472,1.4300003051757812,3,0.02925248874912234,1.0131582084457933,37.18999862670898,-2.1000089009828993,32.61999893188477,1.0434878156992495,32.02000045776367,0.02925248874912234
5940,2014-02-14,37.16999816894531,37.41999816894531,36.52999877929688,36.52999877929688,1304200.0,0.006771397952296754,-1.7812507450588098,0.7901250847712971,72.76154323786284,43.94099945322478,-4.630127164065605,-4.019159506006687,-3.8723555129500227,-5.522466199009408,17.793258799123564,0.8899993896484304,-0.7904958616355557,3.955498504638669,0.018129708044284598,7.892867301233057,1.9868141063414768,5.924182902935861,-5.9378051562500005,95.61403420713343,53.79816253879171,1.9686843982971938,2,-3.0849990844726562,-3.1299991607666016,-3.5874996185302734,-5.679999351501472,1.3100013732910156,4,0.03524351460381547,-1.8089906904178168,36.91999816894531,1.0131582084457933,37.18999862670898,-2.1000089009828993,32.61999893188477,0.03524351460381547
5941,2014-02-18,37.33000183105469,37.36999893188477,36.79999923706055,37.09000015258789,1462100.0,0.004304645412736452,2.5625439589913626,0.3750029802350851,72.31801998257815,48.816851410678915,-4.20556404826376,-4.135211699796315,-3.9327086094899215,-5.615136613740692,17.71719303343368,0.5699996948242259,-0.6995069591330463,3.9530021667480497,-0.3828650390680366,8.288869372564136,1.7850685638400066,6.120935769656093,-5.850296612109375,98.33340044377664,51.53727768042617,2.167933602908044,2,-3.1200027465820312,-3.2900028228759766,-3.7475032806396484,-5.840003013610847,0.8299980163574219,1,0.041253603677805506,-1.7812507450588098,37.16999816894531,-1.8089906904178168,36.91999816894531,1.0131582084457933,37.18999862670898,0.041253603677805506
5942,2014-02-19,38.15999984741211,38.459999084472656,37.25,37.29999923706055,2410300.0,0.022234073818527156,-1.5208338300391802,3.583310816180561,76.04356370249937,54.53133721523352,-4.406258414971809,-4.914758337523395,-4.68649617093665,-6.376442866641916,18.19297091141835,1.2099990844726562,-0.4678047178273914,4.591000175476076,-0.23326628441574115,9.415266635367892,2.1788669455301672,7.003133405421984,-6.442682910466797,92.68294271439072,39.644580929488214,2.4121332299459075,2,-3.4250001907348633,-3.6000003814697266,-4.57750129699707,-6.670001029968269,-0.029998779296882105,2,0.011530362381246828,2.5625439589913626,37.33000183105469,-1.7812507450588098,37.16999816894531,-1.8089906904178168,36.91999816894531,0.011530362381246828
5943,2014-02-20,38.63999938964844,38.66999816894531,37.95000076293945,38.15999984741211,1064100.0,0.012578604406595195,1.6666713761947485,0.5581386064832065,75.71297470964257,59.97991577454199,-4.137797705547136,-5.339294716597422,-5.078300589800506,-6.784581449434263,18.53879955272518,0.7199974060058594,0.02828731394223638,4.861999702453616,-0.46117477025010345,10.185174175157336,2.20041246610176,7.523586938805476,-6.518121523851484,98.846200119136,43.547107824992096,2.6615872363518593,2,-3.575000762939453,-3.9750003814697266,-5.030000686645508,-7.150000572204597,-0.48999786376953125,3,-0.002587952269685667,-1.5208338300391802,38.15999984741211,2.5625439589913626,37.33000183105469,-1.7812507450588098,37.16999816894531,-0.002587952269685667
5944,2014-02-21,38.40999984741211,38.709999084472656,38.27999877929688,38.5,1459000.0,-0.005952369199517804,-1.4571285326591037,-0.18750049670584681,79.28707798997084,64.81488782149506,-3.1196822302257914,-5.006859476203857,-4.7541902126617686,-6.485723903435812,19.477544147133273,0.43000030517577414,0.5563984665723893,4.4040000915527315,-1.308542834698052,10.116543017803515,1.5477286284273433,7.260271554678123,-5.764272357363289,86.23856903376176,25.689902790193386,2.856271463125391,2,-3.195000648498535,-3.7250003814697266,-4.817500591278076,-6.805000305175788,0.45999908447266336,4,-0.005727706888235096,1.6666713761947485,38.63999938964844,-1.5208338300391802,38.15999984741211,2.5625439589913626,37.33000183105469,-0.005727706888235096
5945,2014-02-24,38.43999862670898,38.77000045776367,38.27999877929688,38.36000061035156,1312300.0,0.0007810148246820692,-3.0833187634111336,-0.8888653414147475,93.22798567378616,71.39763240833844,-2.388097609815894,-4.817607888730684,-4.699717203446475,-6.442478385268238,21.521788140907706,0.49000167846678977,1.174882276895545,4.137998962402335,-1.8568633977570315,10.132861322561702,1.1405677823226554,7.135430142482019,-5.187843977217774,83.2486483974405,15.01121101198575,2.997431180079683,2,-3.0449981689453054,-3.7249984741210866,-4.83249902725219,-6.834999084472656,0.8600006103515696,0,-0.0023413151873878935,-1.4571285326591037,38.40999984741211,1.6666713761947485,38.63999938964844,-1.5208338300391802,38.15999984741211,-0.0023413151873878935
5946,2014-02-25,37.97000122070313,38.540000915527344,37.849998474121094,38.38999938964844,1375000.0,-0.012226779989510161,-1.0909048874092568,-5.250107291021311,88.00450408166387,76.95834317185313,-1.1011294758817485,-4.115186409273996,-4.116085161769682,-5.917352927075584,23.153777396745852,0.69000244140625,1.8139859967615237,3.3865015029907326,-2.7475660517546885,9.520569057736154,0.3194677256180185,6.453535280363443,-4.055705074219233,47.36848709653989,-25.669202627507453,3.067033777372711,2,-1.405000686645515,-3.2550010681152415,-4.362501621246345,-5.055002212524421,1.8400001525878835,1,0.013431611934084486,-3.0833187634111336,38.43999862670898,-1.4571285326591037,38.40999984741211,1.6666713761947485,38.63999938964844,0.013431611934084486
5947,2014-02-26,38.20000076293945,38.45000076293945,37.84000015258789,38.13999938964844,892700.0,0.006057401497024717,1.1785682658837473,-0.14286103542234574,89.28179119727619,79.72336897044592,-0.5099983101083012,-4.1209322232912555,-4.227112166945517,-6.093041726634375,24.86906947226226,0.6100006103515625,2.3839303549596096,3.340000915527341,-2.9279757216150344,9.607977552669716,0.2060125969561568,6.4739892340985286,-3.703020099101984,38.70973034611188,-39.647312063944185,3.133988318571187,2,-0.7800006866455078,-3.4850006103515625,-4.592501163482666,-5.210001945495613,1.5099983215332031,2,-0.001047144364618724,-1.0909048874092568,37.97000122070313,-3.0833187634111336,38.43999862670898,-1.4571285326591037,38.40999984741211,-0.001047144364618724
5948,2014-02-27,38.16999816894531,38.290000915527344,37.93000030517578,38.20000076293945,859600.0,-0.0007854082040555932,2.4285299086301793,-0.5000317884163011,88.73873525563224,81.70846620343468,-0.3647176786251336,-3.83467249634851,-4.074420841207498,-6.00388069804562,27.105810892453043,0.3600006103515625,3.021343979492819,3.022498321533206,-3.301476586628084,9.346473229694492,-0.139489132547439,6.184485775613851,-3.160255129836699,35.483646029024506,-47.11600121989209,3.161987454080643,2,-0.5199985504150391,-3.454998016357422,-4.562498569488525,-5.179999351501472,0.21000289916991477,3,-0.001047867507172895,1.1785682658837473,38.20000076293945,-1.0909048874092568,37.97000122070313,-3.0833187634111336,38.43999862670898,-0.001047867507172895
5949,2014-02-28,38.150001525878906,38.59000015258789,38.040000915527344,38.040000915527344,1277000.0,-0.0005238837837481247,-8.999930642252739,-3.666369993642721,87.57616040509247,83.35453477757132,-0.1697473305826449,-3.597449160784535,-3.963610493902145,-5.925199332172291,29.741643590089367,0.5499992370605469,3.645669322190983,2.7475015640258817,-3.6314132898538816,9.126416417905645,-0.4419558629139999,5.936958990965763,-2.6890275965316874,33.333470060789026,-48.30507445089293,3.189457426939882,2,-0.3650016784667969,-3.4350013732910156,-4.497501850128174,-5.160002708435066,-0.9200019836425781,4,0.0,2.4285299086301793,38.16999816894531,1.1785682658837473,38.20000076293945,-1.0909048874092568,37.97000122070313,0.0
5950,2014-03-03,38.25,38.38999938964844,37.66999816894531,37.959999084472656,1949900.0,0.00262119187736487,1.526321425225201,2.6363573311138855,87.66629349946443,85.05989850166978,-0.11223993456135162,-3.405813853857964,-3.982011212397367,-5.962940752123863,31.89039558154626,0.720001220703125,3.642140230919793,2.551500129699704,-3.7763136222079368,8.879313881607345,-0.6124067462541163,5.715407005653525,-2.3919428872428057,63.04354135827809,-17.031828036915897,3.1639068759538205,3,-0.23999977111816406,-3.5349998474121094,-4.5450005531311035,-5.2600011825561594,-0.5999984741210938,0,0.01620912240221628,-8.999930642252739,38.150001525878906,2.4285299086301793,38.16999816894531,1.1785682658837473,38.20000076293945,0.01620912240221628
5951,2014-03-04,38.9900016784668,39.38000106811523,38.52000045776367,38.61999893188477,1619600.0,0.01934644911024308,-2.017547616816776,1.275867512035965,87.87161564525584,86.3741264953094,-0.6615799196264902,-3.688307603520599,-4.6352919445796985,-6.622178174346068,32.808202245284065,1.1300010681152273,3.6180591167011116,2.8810017585754366,-3.1621408848844297,8.924144402035303,-0.1405695631545001,5.902573080305373,-2.7825113643088244,77.19305681658508,-2.399265487758555,3.0215713217299336,3,-0.46500205993652344,-3.970001220703125,-5.297501564025879,-5.915002822875977,-0.21000289916991477,1,0.007950693645775164,1.526321425225201,38.25,-8.999930642252739,38.150001525878906,2.4285299086301793,38.16999816894531,0.007950693645775164
5952,2014-03-05,39.810001373291016,40.060001373291016,39.38000106811523,39.959999084472656,2615000.0,0.021031024865974413,2.8856906191758536,-0.40539621007485777,78.11164138540784,86.64064501483887,-1.3666287486367068,-4.036352751686081,-5.338878621783309,-7.352631978095957,33.89637536238107,1.0699996948242188,3.5773081301934084,3.2700014114379883,-2.5202555207856676,9.06025834366164,0.37487294532616033,6.165129877549816,-3.158359553579025,89.53976297833287,11.576193616858419,2.895128466111826,3,-0.9450016021728516,-4.450000762939453,-6.242502212524414,-6.735002517700195,-2.5600013732910156,2,0.0,-2.017547616816776,38.9900016784668,1.526321425225201,38.25,-8.999930642252739,38.150001525878906,0.0
5953,2014-03-06,39.959999084472656,40.16999816894531,39.56999969482422,39.810001373291016,1816900.0,0.003767839889658342,1.1052730205258967,-1.0,83.48023580577637,87.10655143881725,-1.4636074784281448,-3.6762433856420884,-5.40603857622834,-7.418807060648845,35.29903063884914,0.5999984741210938,3.5481715472565796,2.976499176025392,-2.4001297795010714,8.353128131551856,0.28818469826215676,5.664813653788627,-2.7630197361880207,91.60003662109375,14.728123146557877,2.6883144777632317,3,-1.0400009155273438,-4.545000076293945,-6.392499923706055,-6.885000228881836,-3.329998016357429,3,-0.006256256399593929,2.8856906191758536,39.810001373291016,-2.017547616816776,38.9900016784668,1.526321425225201,38.25,-0.006256256399593929
5954,2014-03-07,39.5099983215332,40.08000183105469,39.22999954223633,40.0,1328700.0,-0.01126128061184839,1.6153701693124798,-3.2667277027542534,74.68357690286447,85.0460615753815,-0.9400154633819895,-2.718209979226856,-4.883168778454248,-6.8877074380788486,37.182591193230735,0.8500022888183594,3.383241302598748,2.1154985427856445,-2.650665212531848,6.881662298103137,-0.2675833348731018,4.498580420444391,-1.7778755855296424,73.60000610351562,-0.863929357060556,2.3830818776587464,3,-0.5900001525878906,-4.094999313354492,-5.9474992752075195,-6.434999465942383,-2.3699989318847656,4,-0.02860028603954967,1.1052730205258967,39.959999084472656,2.8856906191758536,39.810001373291016,-2.017547616816776,38.9900016784668,-0.02860028603954967
5955,2014-03-10,39.2599983215332,39.61999893188477,38.900001525878906,39.5099983215332,1204500.0,-0.006327512291078641,2.0638107915069828,0.510202333963924,69.97929950013952,83.04326106632325,-0.6274492168883654,-1.9972462636406476,-4.569439396013763,-6.555163268678001,39.51922085943067,0.7199974060058665,3.181320114843963,1.5014986038207994,-2.587404437016801,5.5904016446583995,-0.5429529165980043,3.545950124239603,-1.08905800760013,44.84841759202103,-25.497529860911733,2.044451520418802,3,-0.3400001525878906,-3.844999313354492,-5.72499942779541,-6.184999465942383,-1.5,0,-0.051706542691915214,1.6153701693124798,39.5099983215332,1.1052730205258967,39.959999084472656,2.8856906191758536,39.810001373291016,-0.051706542691915214
5956,2014-03-11,39.02000045776367,39.38999938964844,38.709999084472656,39.38000106811523,885100.0,-0.006113038054764708,2.5789748428935693,1.4400024414062216,60.14153998963559,79.80545537658541,-0.24903430121985082,-1.2711075261947755,-4.2694436287769975,-6.228867669202344,41.98658196763145,0.6800003051757812,2.953795011176574,0.9115007400512667,-2.187798628251869,4.0108001083544025,-0.6381489441003012,2.4611504242028346,-0.48922972992839675,21.232984087999373,-44.375395484901645,1.5496496841515692,3,-0.10000228881835938,-3.605001449584961,-5.570001602172852,-5.945001602172852,-0.2700004577636719,1,-0.03511017211206058,2.0638107915069828,39.2599983215332,1.6153701693124798,39.5099983215332,1.1052730205258967,39.959999084472656,-0.03511017211206058
5957,2014-03-12,39.06999969482422,39.099998474121094,38.5,38.86999893188477,1239500.0,0.0012813745892870099,3.6154026732397258,-0.5555567329292499,55.64306354040891,76.12815851933837,-0.1817600647727744,-0.8570544214564677,-4.254403197150694,-6.197948844314979,44.89163271660011,0.5999984741210938,2.6187498723952487,0.6389999389648438,-1.0989713263835696,2.376971204313257,-0.2299856937093665,1.507985571639054,1.0999984741210938,34.13175567636713,-26.14567407688815,0.8689856326742079,3,-0.15000152587890625,-3.6100006103515625,-6.340000152587891,-6.2350006103515625,0.43000030517578125,2,-0.007422598356604415,2.5789748428935693,39.02000045776367,2.0638107915069828,39.2599983215332,1.6153701693124798,39.5099983215332,-0.007422598356604415
5958,2014-03-13,37.7400016784668,39.290000915527344,37.5099983215332,39.11000061035156,1152900.0,-0.03404141353330015,1.0578070115477312,-6.849968528867855,43.17719194110276,71.1949398011173,1.2078464722918056,0.5441605389884216,-2.8825058067372424,-4.7937854683033905,44.24914624257559,1.7800025939941406,2.331670758372482,-0.7184982299804688,-2.389920815913918,0.9529243559529803,-1.5542095229471968,0.11721306298625933,2.396596527099611,8.949534741157558,-46.05933800987956,0.8357112929667259,3,1.099996566772461,-2.1550025939941406,-5.0850019454956055,-4.905002593994141,1.8199996948242188,3,-0.01298361570413964,3.6154026732397258,39.06999969482422,2.5789748428935693,39.02000045776367,2.0638107915069828,39.2599983215332,-0.01298361570413964
5959,2014-03-14,38.0,38.0099983215332,37.47000122070313,37.54999923706055,1518700.0,0.0068891974024885005,1.2978726858051595,-0.3284679662635707,45.71984767892944,66.53422359883564,1.0329595286019781,0.3891750118758921,-3.100910640851396,-4.97911000735219,43.555229935538065,0.539997100830071,2.0035182704280743,-0.5125000000000028,-2.038055519491479,1.0130555194914734,-1.275277759745741,0.2502777597457353,2.0315342102050806,24.651132256581803,-25.67911334250661,0.7627777597457368,3,0.8199996948242188,-2.410000801086426,-5.440000534057617,-5.165000915527344,1.6599998474121094,4,-0.03605260347065187,1.0578070115477312,37.7400016784668,3.6154026732397258,39.06999969482422,2.5789748428935693,39.02000045776367,-0.03605260347065187
5960,2014-03-17,38.47999954223633,39.13000106811523,38.0,38.20000076293945,1160900.0,0.012631566900956015,-2.323531061719509,0.6222184546263723,54.951449550716625,62.87642736610905,0.6582370819473624,0.013016918390448495,-3.524499563089506,-5.379130094089007,43.085526737996226,1.1300010681152273,1.69368855217796,-0.09800052642822266,-1.487260703490307,1.2912596506338616,-0.7926306149592648,0.5966295621028195,1.3978426885986366,52.60412941372798,1.8207855847820085,0.6946300885310424,3,0.3400001525878906,-2.6650009155273438,-6.117500305175781,-5.645000457763672,0.4799995422363281,0,-0.03482328920292954,1.2978726858051595,38.0,1.0578070115477312,37.7400016784668,3.6154026732397258,39.06999969482422,-0.03482328920292954
5961,2014-03-18,38.86999893188477,38.900001525878906,38.31999969482422,38.56999969482422,677400.0,0.010135119394176995,2.222192788191538,1.0714305177111971,56.30884594772065,60.45389453969937,0.2787373854657673,-0.26951226575008747,-3.856584405151061,-5.681280101149461,42.590440196009894,0.5800018310546875,1.4318177278368012,0.2149990081787152,-1.0479876292033268,1.4779856455607572,-0.4164943105123058,0.8464923268697362,0.8633728383422792,76.92296406219245,23.595676912634225,0.6314933186910199,3,-0.04999923706055398,-2.9250001907348704,-6.539999008178718,-6.0349998474121165,0.10000228881835938,1,-0.028556744040480142,-2.323531061719509,38.47999954223633,1.2978726858051595,38.0,1.0578070115477312,37.7400016784668,-0.028556744040480142
5962,2014-03-19,38.599998474121094,38.93999862670898,38.38999938964844,38.79999923706055,934900.0,-0.006946242994161689,1.2916656732550114,-0.6666709052299474,53.87388514368037,57.1643000216887,0.4012438952707811,0.03704104547421849,-3.5112700527284773,-5.316603856614407,41.57323173924515,0.5499992370605398,1.1461589263459118,-0.07700138092040731,-1.318834708479784,1.1648319466389694,-0.6979180447000957,0.543915282859281,0.9975710631345223,62.08777158762682,6.234735763814584,0.62091666377969,3,0.1750030517578125,-2.5049991607666016,-6.269998550415039,-5.7649993896484375,-0.12999725341796164,2,0.0038860500468536063,2.222192788191538,38.86999893188477,-2.323531061719509,38.47999954223633,1.2978726858051595,38.0,0.0038860500468536063
5963,2014-03-20,38.540000915527344,38.88000106811523,38.150001525878906,38.29999923706055,1576600.0,-0.0015543409576550538,-1.7037165240856778,-1.2000038146827137,53.48837368003701,54.80927744137455,0.26667581884821345,0.09398132089985012,-3.3744581938116482,-5.1568474446880685,40.29851921867845,0.729999542236321,0.7838502869201704,-0.13199901580810547,-1.3752640088658836,1.1112659772496727,-0.7536315123369945,0.4896334807207836,0.9299145227351246,64.45781886620765,5.518426352707465,0.6216324965288907,3,0.004999160766608668,-1.2750015258789062,-6.210000991821289,-5.7050018310546875,-0.15000152587890625,3,0.024909160915091766,1.2916656732550114,38.599998474121094,2.222192788191538,38.86999893188477,-2.323531061719509,38.47999954223633,0.024909160915091766
5964,2014-03-21,38.18999862670898,39.0,38.04999923706055,38.77000045776367,4634400.0,-0.009081532965853012,-1.2093025318926207,-2.4166573948979075,49.486288954542935,52.53227626964159,0.45789803401572016,0.4497136418605052,-2.935940153384088,-4.714335955446131,38.972722609862586,0.9500007629394531,0.5679293920995576,-0.4710012435913171,-1.7278455324776445,0.7858430452950103,-1.0994233880344808,0.15742090085184657,1.159921958499929,16.81402186865924,-39.887513246331594,0.6284221444431628,3,0.24000167846680398,-0.06999969482421164,-4.149999618530266,-4.149999618530266,0.06000137329102273,4,0.0358733384615495,-1.7037165240856778,38.540000915527344,1.2916656732550114,38.599998474121094,2.222192788191538,38.86999893188477,0.0358733384615495
5965,2014-03-24,38.349998474121094,38.810001373291016,37.97000122070313,38.5,1530800.0,0.004189574578832733,1.1818064720686259,0.2586225040119934,43.91630858489714,50.7294727802262,0.17348350407969804,0.29789892830538633,-3.0059968015484912,-4.762872195193388,37.508198115797555,0.8400001525878835,0.30067877592945536,-0.3065013885498047,-1.5673155581108063,0.9543127810111969,-0.9369084733303055,0.3239056962306961,0.8871269492174676,36.89298094871219,-16.505318030547855,0.6304070847805006,3,0.030002593994140625,0.0,-4.309999465942383,-4.309999465942383,0.0800018310546875,0,0.034159098446249425,-1.2093025318926207,38.18999862670898,-1.7037165240856778,38.540000915527344,1.2916656732550114,38.599998474121094,0.034159098446249425
5966,2014-03-25,38.47999954223633,39.38000106811523,38.150001525878906,39.11999893188477,2293900.0,0.003389858495117304,1.1206821709505281,4.2666191953614225,35.448532382412054,48.48563598489322,-0.0460106216084597,0.21930876241424357,-3.0443014841785825,-4.778404409677073,36.73690044738818,1.229999542236321,0.09651486068715798,-0.2020002365112319,-1.4243978651238294,1.0203973921013656,-0.8131990508175306,0.40919857779506685,-1.009998321533196,36.17009764002767,-12.133720216824265,0.6111988143063001,3,-0.05499839782714844,0.0049991607666015625,-4.4175004959106445,-4.440000534057617,0.3800010681152344,1,0.012474000726259593,1.1818064720686259,38.349998474121094,-1.2093025318926207,38.18999862670898,-1.7037165240856778,38.540000915527344,0.012474000726259593
5967,2014-03-26,38.15999984741211,38.90999984741211,38.09000015258789,38.75,2133900.0,-0.008316000484173136,-1.2465759151359967,0.9218761175881451,31.01264243767521,47.13401937340127,0.14676461395208662,0.5651326817725817,-2.635722670832351,-4.347668269755097,35.90659820016198,0.8199996948242188,-0.08502403938646808,-0.5199998855590806,-1.745844101212434,0.7058443300942727,-1.1329219933857573,0.09292222226759606,-0.6517986297607337,13.475081366689476,-28.139552844755155,0.6129221078266752,3,0.2650012969970703,0.5499992370605469,-4.035000801086426,-4.120000839233398,0.9099998474121094,2,0.021226451166926674,1.1206821709505281,38.47999954223633,1.1818064720686259,38.349998474121094,-1.2093025318926207,38.18999862670898,0.021226451166926674
5968,2014-03-27,38.13000106811523,38.5099983215332,37.7599983215332,37.97999954223633,1359500.0,-0.0007861315360806476,-1.542355786016319,-0.25423980861861534,34.027780230648375,45.8349007680367,0.2658606814228506,0.6239727467727789,-2.537911296176439,-4.208218690067284,34.85984630650679,0.75,-0.19419474970000294,-0.5479988098144588,-1.7774714089930441,0.6814737893641265,-1.162735109403748,0.0667374897748303,-0.5843638534545761,22.839636992139514,-14.120620398893752,0.614736299589291,3,0.4399986267089915,0.6899986267089915,-3.482501506805413,-3.5700016021728445,0.37999725341797586,3,0.008916867114179494,-1.2465759151359967,38.15999984741211,1.1206821709505281,38.47999954223633,1.1818064720686259,38.349998474121094,0.008916867114179494
5969,2014-03-28,38.150001525878906,39.38999938964844,38.08000183105469,39.38999938964844,584200.0,0.0005245333648942196,1.1129029280928326,-8.266568333248955,36.430332215037545,43.77699884185014,0.30103234232673515,0.6366117019981701,-2.4994295007913294,-4.195460551976154,33.84092576863663,1.30999755859375,-0.289205853174451,-0.5279983520507798,-1.7574709512293651,0.7014742471278055,-1.142734651640069,0.08673794753850927,-0.5676770341491633,23.92656127499737,-11.53870641592237,0.614736299589291,3,0.42499732971191406,0.6699981689453125,-3.2850027084350586,-3.4850025177001953,0.01999664306640625,4,0.00629090050250003,-1.542355786016319,38.13000106811523,-1.2465759151359967,38.15999984741211,1.1206821709505281,38.47999954223633,0.00629090050250003
5970,2014-03-31,38.86999893188477,38.97000122070313,38.27999877929688,38.310001373291016,1506300.0,0.018872801499561165,-1.2258044668677062,-0.4516117123713364,48.35884260047623,42.89366513660075,-0.39987722898646183,-0.036422780927125586,-3.1513724435134947,-4.866843379626054,33.3296351382088,0.8199996948242259,-0.1992671012216931,0.1609991073608441,-1.0542178713203825,1.3762160860420707,-0.4466093819797692,0.7686075967014574,-1.2153674442382822,68.09815233035769,29.558933725303334,0.6076084893406132,3,-0.2950000762939524,-0.04999923706055398,-3.919999599456794,-4.18499946594239,-3.789997100830078,0,-0.015950577538508592,1.1129029280928326,38.150001525878906,-1.542355786016319,38.13000106811523,-1.2465759151359967,38.15999984741211,-0.015950577538508592
5971,2014-04-01,39.29999923706055,39.400001525878906,38.68999862670898,39.34000015258789,1316300.0,0.011062524234418003,7.874833110814508,-0.07143051771117076,52.32323092205598,42.721370223086936,-0.8520719667906249,-0.46589473251810887,-3.486931032034512,-5.232940419021858,32.32147452466975,0.710002899169929,-0.12408086563611676,0.5754995346069336,-0.6625028282374643,1.8135018974513315,-0.04350164681526536,1.1945007160291325,-1.575953033333981,93.90231137638196,52.541616444173826,0.6190011814221978,4,-0.7199993133544922,-0.4799995422363281,-4.244998931884766,-4.584999084472656,-4.279998779296875,1,-0.02213737783140568,-1.2258044668677062,38.86999893188477,1.1129029280928326,38.150001525878906,-1.542355786016319,38.13000106811523,-0.02213737783140568
5972,2014-04-02,39.810001373291016,39.9900016784668,39.16999816894531,39.34000015258789,1174700.0,0.01297715384557896,-1.0246870555435201,-11.749761586877742,75.06054565909304,45.118278220759834,-1.3101626748871524,-1.0286355481771992,-3.902355030813766,-5.676223238608834,31.059889155742184,0.8200035095214844,-0.12561596123957486,1.0855016708374023,-0.15250069200699556,2.3235040336818003,0.4665004894152034,1.7045028522596013,-1.9853978502353087,91.9282495868843,44.548225599537886,0.6190011814221978,4,-0.9350013732910156,-0.9900016784667969,-4.170001029968262,-5.095001220703125,-4.790000915527344,2,-0.02386336925817889,7.874833110814508,39.29999923706055,-1.2258044668677062,38.86999893188477,1.1129029280928326,38.150001525878906,-0.02386336925817889
5973,2014-04-03,39.709999084472656,40.13999938964844,39.29999923706055,40.0,1238900.0,-0.002511989082357835,1.9473705344594505,-0.6170216219725991,71.5365057768141,47.56830231212329,-1.147404651233039,-0.9995714960619466,-3.7114999328423224,-5.49822880806515,29.712010380786147,0.8400001525878906,-0.16755829339577133,0.9979993820190458,-0.1915792340799456,2.187577998118037,0.40321007396955366,1.592788690068538,-1.7121637089840647,79.12617403928772,27.678462827166655,0.5947893080494945,4,-0.7600002288818359,-0.8899993896484375,-3.6424989700317383,-4.994998931884766,-4.129997253417969,3,-0.01611683214313364,-1.0246870555435201,39.810001373291016,7.874833110814508,39.29999923706055,-1.2258044668677062,38.86999893188477,-0.01611683214313364
5974,2014-04-04,38.38000106811523,39.86000061035156,38.36000061035156,39.86000061035156,1118900.0,-0.03349277378546911,1.027027653986231,5.103430585883058,48.96267136460112,48.12900928764596,0.23733820503927205,0.25447649666708827,-2.284565460822769,-4.1061223266951075,28.312046932585005,1.5,-0.20811003569411923,-0.27549877166748615,-1.4116315202069245,0.8606339768719522,-0.8435651459372053,0.292567602602233,-0.16794929121065394,5.376465376505651,-44.0278537082638,0.5680663742697175,4,0.569997787475593,0.4399986267089915,-2.1975011825561452,-3.6650009155273366,-3.0600013732910085,4,0.0033871091662363018,1.9473705344594505,39.709999084472656,-1.0246870555435201,39.810001373291016,7.874833110814508,39.29999923706055,0.0033871091662363018
5975,2014-04-07,37.22999954223633,38.349998474121094,36.86000061035156,38.25,1515000.0,-0.029963561591306975,1.442624642371371,0.6891897116551892,35.30466978952178,48.1130245551026,1.3541653429705534,1.311857480797002,-1.0061156066486774,-2.9008673464252723,26.71368232266348,1.5200004577636648,-0.2733436889269427,-1.324000358581543,-2.5882352332961176,-0.05976548386696834,-1.9561177959388303,-0.6918829212242557,2.9099998474121094,11.280459438588004,-33.2118721738157,0.6321174373572865,4,1.2700004577636719,1.2849998474121094,-0.9799995422363281,-2.5149993896484375,-1.970001220703125,0,0.025248418970367892,1.027027653986231,38.38000106811523,1.9473705344594505,39.709999084472656,-1.0246870555435201,39.810001373291016,0.025248418970367892
5976,2014-04-08,37.650001525878906,37.77000045776367,37.040000915527344,37.22000122070313,902700.0,0.011281278238161052,1.1791090664783985,-0.4215687374479617,41.71032817029121,49.30165630317105,0.8985375344645945,0.8263220619275984,-1.2843376403391957,-3.2667641334269035,25.300488559285473,0.7299995422363281,-0.27718643481694727,-0.835498428344728,-2.1412015723904716,0.47020471570101563,-1.4883500003675962,-0.18264685632185973,2.4243978881835915,24.085402729835597,-17.430176450392675,0.6528515720228703,4,0.8499984741210938,0.8649978637695312,-1.287501335144043,-2.9350013732910156,-2.980003356933601,1,-0.06826028129262385,1.442624642371371,37.22999954223633,1.027027653986231,38.38000106811523,1.9473705344594505,39.709999084472656,-0.06826028129262385
5977,2014-04-09,38.77999877929688,38.790000915527344,37.650001525878906,37.81999969482422,870200.0,0.03001320604572255,1.3265213972643264,2.232554425932879,51.76468938280474,51.27242398674397,-0.15004267783190528,-0.34416059227341833,-2.267139531573328,-4.345275934215223,24.422087054437203,1.1399993896484375,-0.22796973399260878,0.30899887084961364,-0.9756450823975555,1.5936428240967828,-0.33332310577397095,0.9513208474731982,1.2301126586913966,58.53655132630582,19.100012130169127,0.6423219766235853,4,-0.2799987792968821,-0.2649993896484446,-2.0074987411499094,-3.7599983215332102,-3.7399978637695384,2,-0.09695715420033812,1.1791090664783985,37.650001525878906,1.442624642371371,37.22999954223633,1.027027653986231,38.38000106811523,-0.09695715420033812
5978,2014-04-10,37.25,38.86000061035156,37.060001373291016,38.84000015258789,1039300.0,-0.03945329622118732,1.2085865736786061,-1.6562517384704516,44.11028395594653,52.125751957956076,1.387959360929237,1.209244883572815,-0.5966297798046298,-2.7643420113023467,24.566319986378492,1.7999992370605469,-0.18114841838372797,-1.1964998245239258,-2.5563334206414865,0.16333377159363494,-1.8764166225827097,-0.5165830264651419,2.6971092214355465,12.999979654947916,-28.087879241658506,0.6799167980587808,4,1.25,1.2649993896484375,-0.13749980926513672,-1.8899993896484375,-2.1399993896484446,3,-0.0598657595231229,1.3265213972643264,38.77999877929688,1.1791090664783985,37.650001525878906,1.442624642371371,37.22999954223633,-0.0598657595231229
5979,2014-04-11,36.63000106811523,37.58000183105469,36.61000061035156,36.91999816894531,733300.0,-0.01664426662777918,-4.878830614863537,0.18238809622633356,39.810440249582484,51.17592947452344,1.9776419214570495,1.8143680097428998,0.13926278993611874,-2.0990508370655547,24.615405894523253,0.970001220703125,-0.09594658962716096,-1.7479988098144617,-3.3234627166607993,-0.17253490296812402,-2.5357307632376305,-0.9602668563912928,3.2553659810986417,0.8889092339406565,-39.04707684253672,0.7877319534231689,4,1.7449989318847727,1.7449989318847727,0.5374975204467844,-1.2150020599365163,-1.7700004577636719,4,-0.028665007000901133,1.2085865736786061,37.25,1.3265213972643264,38.77999877929688,1.1791090664783985,37.650001525878906,-0.028665007000901133
5980,2014-04-14,37.13999938964844,37.38000106811523,36.61000061035156,37.06999969482422,1031900.0,0.013922967694836919,1.7999861284505945,-0.24138067113033965,42.40362370459182,50.073750894805194,1.3370400878706405,1.2636193800922513,-0.22331497336477923,-2.556179992319649,23.78142400994458,0.7700004577636648,-0.020444387004559417,-1.1710004806518555,-2.8394300754286093,0.4974291141248983,-2.0052152780402324,-0.3367856832634786,2.6143530020109367,23.555501302083336,-16.16050548323659,0.8342147973883774,4,1.2350006103515625,1.2350006103515625,0.02749919891357422,-1.7250003814697266,-1.9899978637695312,0,-0.049003762109147586,-4.878830614863537,36.63000106811523,1.2085865736786061,37.25,1.3265213972643264,38.77999877929688,-0.049003762109147586
5981,2014-04-15,37.7599983215332,37.900001525878906,37.02000045776367,37.290000915527344,1329700.0,0.016693563329932992,1.3466575792562905,6.714277929155314,47.80700800417611,47.04558004425888,0.5315135131136941,0.5862558342563489,-0.6356805981050684,-3.108469795757145,23.068570350556804,0.8800010681152344,0.05461718431050855,-0.4955015182495117,-2.159478360421062,1.1684753239220385,-1.3274899393352868,0.33648690283626337,1.8685799988738552,51.11100938585069,7.742103095781772,0.8319884210857763,4,0.6150016784667969,0.6150016784667969,-0.5924997329711914,-2.344999313354492,-2.579998016357422,1,-0.06620763006163422,1.7999861284505945,37.13999938964844,-4.878830614863537,36.63000106811523,1.2085865736786061,37.25,-0.06620763006163422
5982,2014-04-16,38.75,39.18999862670898,38.02000045776367,38.16999816894531,1960000.0,0.026218265955330722,-1.6590950469469161,1.234053259960879,53.07539213241243,44.99434519488091,-0.6980715217104958,-0.41311239977891034,-1.4154816571559934,-4.02367943730053,22.641178681056918,1.4300003051757741,0.040474678416416054,0.48700008392334126,-1.1848483101162657,2.158848477962948,-0.34892411309646576,1.3229242809431483,0.7578352120048351,82.94577655023969,35.45244780374185,0.8359241970198039,4,-0.5149993896484375,-0.375,-1.5825014114379883,-3.335000991821289,-3.1399993896484375,2,-0.10529036983366957,1.3466575792562905,37.7599983215332,1.7999861284505945,37.13999938964844,-4.878830614863537,36.63000106811523,-0.10529036983366957
5983,2014-04-17,39.5,39.83000183105469,39.060001373291016,39.2599983215332,1793600.0,0.019354838709677358,-1.4062680677828707,0.413794691010497,56.24421266889124,45.80340533980203,-1.6550373995737644,-1.1462741479510896,-1.939008286384535,-4.706700295827133,22.66437048640813,1.0800018310546875,-0.01581854503650959,1.189000129699707,-0.5692271918058651,2.947227451205279,0.30988646894692096,2.068113790452493,-2.8899993896484375,89.75149981518865,37.65463561065168,0.8791136607527867,4,-1.279998779296875,-1.125,-2.3100013732910156,-4.085000991821289,-3.8699989318847656,3,-0.11291136922715583,-1.6590950469469161,38.75,1.3466575792562905,37.7599983215332,1.7999861284505945,37.13999938964844,-0.11291136922715583
5984,2014-04-21,39.560001373291016,39.93999862670898,39.13000106811523,39.68000030517578,990000.0,0.0015190221086334166,1.531259872087604,-0.4999920527696098,53.39902629397138,47.813889395852,-1.7098635958375468,-1.1577334181357486,-1.773617286216762,-4.69486149461941,22.612749391426224,0.80999755859375,-0.23399931092187387,1.1805013656616197,-0.6625792259544667,3.023581957277706,0.2589610698535765,2.102041661469663,-2.8856007385253903,88.58866427092863,36.9248051426314,0.9215402958080421,4,-1.2850017547607422,-1.1850013732910156,-2.3475027084350586,-4.145002365112305,-3.6300010681152344,0,-0.11248737635140438,-1.4062680677828707,39.5,-1.6590950469469161,38.75,1.3466575792562905,37.7599983215332,-0.11248737635140438
5985,2014-04-22,39.65999984741211,39.95000076293945,39.20000076293945,39.61999893188477,1149000.0,0.0025277672055039613,1.4193441210853381,-0.33334392980888633,51.83299705468069,48.93863038300638,-1.596842214976995,-1.216951567332373,-1.664658414679323,-4.724423419308607,22.67455827209134,0.75,-0.4360662672396387,1.2149997711181655,-0.7147396788957181,3.144739221132049,0.2501300461112237,2.1798694961251073,-2.854975292968753,90.1023588627256,41.97281623218719,0.9648697250069433,4,-1.3799991607666016,-1.2849998474121094,-2.455000400543213,-4.245000839233398,-3.450000762939453,1,-0.12102872555542288,1.531259872087604,39.560001373291016,-1.4062680677828707,39.5,-1.6590950469469161,38.75,-0.12102872555542288
5986,2014-04-23,38.959999084472656,39.7400016784668,38.81999969482422,39.599998474121094,1512600.0,-0.017650044519229358,-1.0000082928366476,-15.999618539007228,45.75423360966076,48.27080196376816,-0.7727381937484097,-0.5050403226282398,-0.7608156746543955,-3.955106100387752,22.097384507460472,0.9200019836425781,-0.45161903371928247,0.4909990310668917,-1.452463813079632,2.4344618752134153,-0.4807323910063701,1.4627304531401535,-1.9662759575195352,48.70458435618594,5.8626675346689225,0.9717314220732624,4,-0.6799983978271484,-0.5849990844726562,-1.6424999237060547,-3.5450000762939453,-2.8899993896484375,2,-0.09779254743648613,1.4193441210853381,39.65999984741211,1.531259872087604,39.560001373291016,-1.4062680677828707,39.5,-0.09779254743648613
5987,2014-04-24,38.97000122070313,39.38000106811523,38.68999862670898,39.22999954223633,1143600.0,0.0002567283487042715,1.4642883904061224,0.4062477648236782,46.2701713691536,48.51078945412449,-0.8414406069377023,-0.475633757004168,-0.5819995315800526,-3.89710548881461,21.526196930320552,0.69000244140625,-0.2784213659254391,0.4605010986328182,-1.489597042343604,2.4105992396092404,-0.5145479718553929,1.4355501691210293,-1.7989014355908282,22.222390418466528,-15.367636897018148,0.9750490704882101,4,-0.6900005340576243,-0.5950012207031321,-1.5875020027160716,-3.555002212524421,-3.0900001525878977,3,-0.09725431862480627,-1.0000082928366476,38.959999084472656,1.4193441210853381,39.65999984741211,1.531259872087604,39.560001373291016,-0.09725431862480627
5988,2014-04-25,38.47000122070313,39.040000915527344,38.2400016784668,38.72999954223633,1623700.0,-0.01283038194349273,-1.2222281091219278,1.0,50.495050335957814,49.697968352610644,-0.16783366908064323,0.05390812609088158,-0.04242556165635136,-3.3266893819993015,21.236730240202817,0.7999992370605469,-0.17964056264807482,-0.056498908996573505,-1.998578843034032,1.885581025040885,-1.0275388760152993,0.9145410580221522,-1.1321673769212026,13.45027282907958,-27.04903932462428,0.971039967018729,4,-0.1900005340576243,-0.0950012207031321,-1.0350008010864329,-3.055002212524421,-2.2000007629394602,4,-0.07434365790486175,1.4642883904061224,38.97000122070313,-1.0000082928366476,38.959999084472656,1.4193441210853381,39.65999984741211,-0.07434365790486175
5989,2014-04-28,38.38999938964844,39.04999923706055,37.9900016784668,38.70000076293945,1523200.0,-0.0020795900316125104,1.0990085547561044,1.1923206713910857,57.23191883542337,51.34555670048082,0.21018137083344612,0.16107003208311,0.08574079404152002,-3.17554277767951,20.089947717795432,1.05999755859375,-0.23971423200318043,-0.14850063323974894,-2.0837392306895097,1.7867379642100119,-1.1161199319646329,0.819118665485135,-0.8954355307170587,20.408056021580297,-22.804617959195806,0.9676192987248814,4,0.095001220703125,-0.0149993896484375,-0.4849996566772461,-2.9750003814697266,-1.7000007629394602,0,-0.0718936797450801,-1.2222281091219278,38.47000122070313,1.4642883904061224,38.97000122070313,-1.0000082928366476,38.959999084472656,-0.0718936797450801
5990,2014-04-29,38.25,38.61999893188477,38.06999969482422,38.45000076293945,1460900.0,-0.0036467671756772457,1.0370451478909284,0.645160893373531,53.875960204909404,52.01988472278452,0.5857953267621099,0.2658703972487757,0.2652114710798017,-2.961137311529029,18.881191642894592,0.549999237060554,-0.11232627491502711,-0.2575000762939439,-2.190241562032213,1.6752414094443253,-1.223870819163082,0.7088706665751943,-0.6081099268281349,14.857046944754465,-29.503810648803316,0.9663707428691347,4,0.720001220703125,0.125,0.024999618530273438,-2.835000991821289,-0.6800003051757812,1,-0.06065358679278998,1.0990085547561044,38.38999938964844,-1.2222281091219278,38.47000122070313,1.4642883904061224,38.97000122070313,-0.06065358679278998
5991,2014-04-30,38.43000030517578,38.4900016784668,37.95000076293945,38.2599983215332,980900.0,0.0047058903313930145,2.7240835010457363,-0.8500066756947491,47.42269199610324,51.391806929861275,0.5708617099475504,0.018287686955261506,0.12242969957235061,-3.0649294620249776,17.221973772804468,0.5400009155273438,0.13142634487258675,-0.03399982452392436,-1.9304609181583956,1.8624612691105469,-0.98223037134116,0.9142307222933113,-0.649623590617864,33.5663943915961,-8.629497489169623,0.9482305468172358,4,0.5200004577636719,-0.05500030517578125,-0.06500053405761719,-3.0150012969970703,-0.31999969482421875,2,-0.05776740054837137,1.0370451478909284,38.25,1.0990085547561044,38.38999938964844,-1.2222281091219278,38.47000122070313,-0.05776740054837137
5992,2014-05-01,38.86000061035156,39.38999938964844,38.43000030517578,38.560001373291016,832400.0,0.011189182975829048,-2.428559750955375,1.7646808033209918,64.14762670957354,52.26996404549264,0.17668637648016272,-0.5128263605653416,-0.29134547584505555,-3.4328516960294237,15.342099866451225,0.9599990844726562,0.3449390638229062,0.4435005187988281,-1.3561283428733617,2.243129380471018,-0.4563139120372668,1.343314949634923,-0.9494464528907542,63.19449411502913,16.590642689664733,0.8998144308360948,5,0.09000015258789062,-0.4850006103515625,-0.4050006866455078,-3.4450016021728516,0.11999893188476562,3,-0.07179621388848201,2.7240835010457363,38.43000030517578,1.0370451478909284,38.25,1.0990085547561044,38.38999938964844,-0.07179621388848201
5993,2014-05-02,39.06999969482422,39.54999923706055,38.77000045776367,38.91999816894531,772000.0,0.005403990766194688,-2.4666847512800514,0.5000063578449448,73.10603624972092,54.4596318183537,-0.11255958876918726,-0.8150173577220201,-0.4978188831929202,-3.5765262493875127,13.306270905235584,0.779998779296875,0.4755722822260253,0.6854995727539048,-1.0384552633091957,2.4094544088170053,-0.17647784527764543,1.547476990785455,-1.1199989318847656,70.0,16.88591966811655,0.8619774180315506,5,-0.11999893188476562,-0.6949996948242188,-0.5024995803833008,-3.655000686645508,-0.43000030517578125,4,-0.08164828901013732,-2.428559750955375,38.86000061035156,2.7240835010457363,38.43000030517578,1.0370451478909284,38.25,-0.08164828901013732
5994,2014-05-05,38.5099983215332,38.68999862670898,38.0,38.68000030517578,1601900.0,-0.014333283277839448,6.263195936314641,-1.1333350287370938,62.851758731031175,55.68393867128153,0.31607408395572634,-0.2580056475610917,0.06668830125859415,-2.9494302992956847,12.238295052056158,1.0699996948242188,0.4622014469926583,0.11899833679198935,-1.605865099878173,1.8438617734621516,-0.7434333815430918,0.9814300551270705,1.44000244140625,34.99988079059676,-20.950429456576387,0.8624317183350795,5,0.3350028991699219,-0.13499832153320312,0.18500137329101562,-3.094999313354492,0.3000030517578125,0,-0.058166657008577816,-2.4666847512800514,39.06999969482422,-2.428559750955375,38.86000061035156,2.7240835010457363,38.43000030517578,-0.058166657008577816
5995,2014-05-06,38.16999816894531,38.790000915527344,38.04999923706055,38.5,1315300.0,-0.00882887996382431,-1.5964985075825515,1.9411645910467856,54.059398910282205,56.60673481579502,0.4721412133556768,0.16445954383229378,0.40636923531367586,-2.5495393247849023,12.86624507841255,0.7400016784667969,0.3338513655099291,-0.2680017471313505,-1.9088436883435875,1.3728401940808865,-1.0884227177374655,0.5524192234747645,1.7410025787353547,13.749850988245955,-41.044053999160624,0.8204209706061171,5,0.5800018310546875,0.2050018310546875,0.527501106262207,-2.7549991607666016,0.5,1,-0.03877389607632853,6.263195936314641,38.5099983215332,-2.4666847512800514,39.06999969482422,-2.428559750955375,38.86000061035156,-0.03877389607632853
5996,2014-05-07,35.080001831054695,35.09000015258789,31.920000076293945,33.669998168945305,9679400.0,-0.08095353644540138,3.433565594105627,-4.272714662227814,24.3356826172553,54.16956939891744,3.3010176743562596,3.2169822847052956,3.4752854849518044,0.5992741490706877,14.382411395258973,6.249998092651367,0.15119083213738804,-3.2294981002807575,-5.435408131641843,-1.023588068919672,-4.3324531159613,-2.1265430846002147,4.7927789016723565,41.41549282219393,-9.411843501589367,1.1029550156805432,5,0.6549978256225515,0.9499979019164968,3.617497444152825,0.33499717712401633,3.1799964904785085,2,0.0709805511345567,-1.5964985075825515,38.16999816894531,6.263195936314641,38.5099983215332,-2.4666847512800514,39.06999969482422,0.0709805511345567
5997,2014-05-08,35.02000045776367,35.47999954223633,34.779998779296875,34.950000762939446,3021600.0,-0.0017104153409109868,-2.4146073688128022,0.04964504469407202,15.325096504120964,50.26179675093557,3.0639999561550866,3.141939794677924,3.505660215940388,0.7185005515909992,14.973368008743465,0.7000007629394531,-0.04290871158894305,-3.101499557495117,-5.7375350103947085,-0.4654641045955259,-4.419517283944913,-1.7834818310453215,4.534669048706057,40.629105143417384,-5.056698560925419,1.318017726449794,5,0.7149991989135742,1.0099992752075195,3.679999351501465,0.39499855041503906,3.0400009155273438,3,0.0882352973214442,3.433565594105627,35.080001831054695,-1.5964985075825515,38.16999816894531,6.263195936314641,38.5099983215332,0.0882352973214442
5998,2014-05-09,35.02000045776367,35.41999816894531,34.470001220703125,35.040000915527344,2143600.0,0.0,1.4359053362090468,-0.28572207084465767,14.531251303851363,45.51727813631645,2.819670747041741,3.126610789551094,3.4763899577109427,0.7791251902685019,16.24474353039095,0.9499969482421875,-0.13005503808128083,-2.989999580383298,-5.94999197539876,-0.030007185367836087,-4.469995777891029,-1.510003382875567,4.229282271499024,45.12372638684635,4.663884234991734,1.4799961975077291,5,0.7149991989135742,1.0099992752075195,3.8274993896484375,0.39499855041503906,3.5099983215332102,4,0.11307821338405355,-2.4146073688128022,35.02000045776367,3.433565594105627,35.080001831054695,-1.5964985075825515,38.16999816894531,0.11307821338405355
5999,2014-05-12,35.58000183105469,35.86000061035156,35.11999893188477,35.189998626708984,1306900.0,0.01599090136981607,-1.7924454968799288,-19.49971390425329,20.262424310838753,41.782440814753045,2.032938515448045,2.6181465275858145,2.8936667519589747,0.2666951100538313,17.88218397678032,0.8400001525878906,-0.22789807765715153,-2.3774982452392592,-5.474619331443471,0.7196228409649521,-3.926058788341365,-0.8289377021371536,3.376109592089257,53.27512820462989,18.30594692848222,1.5485605431021048,5,0.1549978256225586,0.3549985885620117,3.304997444152832,-0.16500282287597656,2.75,0,0.08600329963791475,1.4359053362090468,35.02000045776367,-2.4146073688128022,35.02000045776367,3.433565594105627,35.080001831054695,0.08600329963791475
6000,2014-05-13,35.31999969482422,35.810001373291016,35.06999969482422,35.70000076293945,1461500.0,-0.007307535774310647,1.4666628519839529,-0.9743537075618416,21.651120700002323,38.918932892964065,2.049096452340166,2.882600181512572,3.124233590306858,0.5671721201259814,19.616112912260036,0.7400016784667969,-0.362536494372506,-2.5465003967285185,-5.845151996925182,0.752151203468145,-4.19582619682685,-0.8971745966301867,3.354667274445724,86.29439486468235,50.870686378146104,1.649325800098332,5,0.41499996185302734,0.6150007247924805,3.564999580383301,0.09499931335449219,2.8800010681152344,1,0.09881092040264705,-1.7924454968799288,35.58000183105469,1.4359053362090468,35.02000045776367,-2.4146073688128022,35.02000045776367,0.09881092040264705
6001,2014-05-14,35.2599983215332,35.650001525878906,34.86999893188477,35.2599983215332,1092400.0,-0.00169879314296284,-1.000009781290366,-0.0,21.32921165539453,34.1613312202775,1.8016025556127175,2.8940859847249456,3.1296394367142852,0.6651556297541887,21.00054058494533,0.7800025939941335,-0.5772315643200017,-2.481501770019534,-5.980531564950745,1.0175280249116767,-4.231016667485136,-0.7319868725539322,3.144481972017701,56.834348756792366,18.925291790420204,1.7495148974656052,5,0.47500133514404297,0.6750020980834961,3.2475013732910156,0.1550006866455078,2.680000305175774,2,0.09671015342418854,1.4666628519839529,35.31999969482422,-1.7924454968799288,35.58000183105469,1.4359053362090468,35.02000045776367,0.09671015342418854
6002,2014-05-15,34.669998168945305,35.349998474121094,34.419998168945305,35.040000915527344,1233500.0,-0.016732846871055695,-1.1379249866266596,-100.0,21.036585011275406,28.375836638227998,1.938612678305347,3.3336692689149956,3.6306274821390403,1.2991939686234346,21.518162083700627,0.9300003051757884,-0.781905762754441,-2.867501831054696,-6.587716210865004,0.852712548755612,-4.7276090209598465,-1.0073946411495456,3.475102915915322,17.361081676768446,-22.665226675866567,1.8601071899051527,5,0.6850023269653391,1.2650022506713938,3.8375015258789134,0.7450008392334055,3.000000000000007,3,0.10354774566453662,-1.000009781290366,35.2599983215332,1.4666628519839529,35.31999969482422,-1.7924454968799288,35.58000183105469,0.10354774566453662
6003,2014-05-16,35.040000915527344,35.06999969482422,34.450000762939446,34.580001831054695,638100.0,0.01067213054869609,1.384626670774856,-1.2432315400952205,25.547478181064918,24.230916577120638,1.0469336913332654,2.7535800722678374,3.1692412414324167,0.9571464449304941,21.633527989020756,0.6199989318847727,-0.9540455876812359,-2.2744991302490263,-6.0338801609386294,1.4848819004405769,-4.154189645593824,-0.39480861490422825,2.8560961289906146,43.05567329292615,0.5251594053933459,1.8796905153448005,5,0.3149995803833008,0.8949995040893555,3.467498779296875,0.3749980926513672,2.029998779296875,4,0.08618722542399859,-1.1379249866266596,34.669998168945305,-1.000009781290366,35.2599983215332,1.4666628519839529,35.31999969482422,0.08618722542399859
6004,2014-05-19,35.110000610351555,35.709999084472656,34.830001831054695,34.830001831054695,1170500.0,0.001997708133426146,-5.285722070844955,0.6086942099414311,26.84368420638053,21.20694827668712,0.4960948029954295,2.459187734396288,3.02129441445593,0.9125993828235579,21.459311023577737,0.8799972534179616,-1.305586765122868,-1.9819993972778391,-5.708403292257749,1.744404497702071,-3.845201344767794,-0.11879744978788409,2.547052555437439,49.6403489753854,3.4602300332347795,1.8632019474899553,5,-1.2200002670288015,0.8249998092651438,3.3974990844726634,0.30499839782715554,1.9599990844726634,0,0.09740809198211742,1.384626670774856,35.040000915527344,-1.1379249866266596,34.669998168945305,-1.000009781290366,35.2599983215332,0.09740809198211742
6005,2014-05-20,34.860000610351555,35.2599983215332,34.630001068115234,35.029998779296875,1073900.0,-0.007120478372372729,1.0,-0.6071389645777129,23.941631285613056,21.163164795393538,0.25389478125665477,2.4571238333715613,3.1968946397256914,1.183024596307419,21.30708299684686,0.6299972534179688,-1.7678354319705107,-1.991999435424809,-5.639467394780844,1.6554685239312263,-3.8157334151028266,-0.1682654557467913,2.5675704318576393,34.10869218076311,-13.102409317791306,1.8237339796780183,5,0.2799987792968821,1.0749998092651438,3.5149993896484446,0.5549983978271555,2.1899986267089915,1,0.09954105450224016,-5.285722070844955,35.110000610351555,1.384626670774856,35.040000915527344,-1.1379249866266596,34.669998168945305,0.09954105450224016
6006,2014-05-21,35.150001525878906,35.41999816894531,34.779998779296875,34.880001068115234,1011300.0,0.008319016364022547,-1.7233724809064273,-1.5882550937976179,22.35472896915732,21.944235069286467,-0.028086006492642923,1.9679501160684794,2.842066855454874,0.9142249007038927,21.53333353045613,0.6399993896484375,-2.1539456594970687,-1.5114986419677763,-5.0927786803655835,2.069781396430031,-3.30213866116668,0.2791413772311273,2.0572666776936757,56.589367352129074,10.929132907901504,1.7906400191989023,5,-0.01000213623046875,0.784998893737793,3.2249984741210938,0.2649974822998047,1.9499969482421875,2,0.08677095603580587,1.0,34.860000610351555,-5.285722070844955,35.110000610351555,1.384626670774856,35.040000915527344,0.08677095603580587
6007,2014-05-22,35.18000030517578,35.58000183105469,35.049999237060554,35.169998168945305,636600.0,0.0008534502985664272,-3.2400207519533093,0.03704488619508417,20.214429005223792,22.575699258327848,-0.03688038984446962,1.728053838628668,2.744641334790572,0.907413712249344,21.864280967881683,0.5300025939941335,-2.4893616343473752,-1.2919998168945312,-4.758194492808734,2.1741948590196714,-3.025097154851629,0.4410975210625665,1.815777173305655,57.936548784290935,14.720826366232188,1.7330973379571009,5,-0.04000091552734375,0.755000114440918,3.1949996948242188,0.2349987030029297,1.7700004577636719,3,0.0784536184647826,-1.7233724809064273,35.150001525878906,1.0,34.860000610351555,-5.285722070844955,35.110000610351555,0.0784536184647826
6008,2014-05-23,35.61000061035156,35.790000915527344,35.09000015258789,35.25,729300.0,0.0122228624629237,-1.058824849375624,35.992372234909595,27.343786787211044,23.362517311258102,-0.418385611277337,1.1307791064346517,2.2936971071330134,0.498866051564093,22.64847290758085,0.7000007629394531,-2.3436149475145385,-0.7189994812011733,-4.0722682985713945,2.634269336169048,-2.395633889886284,0.9576349274839373,1.1827457720423737,84.48273027127105,38.56599190779251,1.6766344086851104,5,-0.49500083923339844,0.3249998092651367,2.6949996948242188,-0.19500160217285156,1.75,4,0.05784884929192957,-3.2400207519533093,35.18000030517578,-1.7233724809064273,35.150001525878906,1.0,34.860000610351555,0.05784884929192957
6009,2014-05-27,35.630001068115234,36.02000045776367,35.5099983215332,35.83000183105469,884100.0,0.0005616528340597338,-1.3181585677749361,-0.5555567329292587,29.111885343356988,24.191491160519732,-0.48114539634296705,0.9416853407611754,2.244171510267357,0.4985765850723851,23.66562369346066,0.5100021362304688,-2.133887199311687,-0.5609991073608427,-3.781687424071144,2.659689209349459,-2.171343265715997,1.0493450509943116,0.9678354620346994,71.94247763324002,21.049829760754875,1.610344158355152,5,-0.4100017547607422,0.30499935150146484,2.667499542236328,-0.17000198364257812,-1.4000015258789062,1,0.04041534054282181,-1.058824849375624,35.61000061035156,-3.2400207519533093,35.18000030517578,-1.7233724809064273,35.150001525878906,0.04041534054282181
6010,2014-05-28,35.93000030517578,36.04999923706055,35.310001373291016,35.5,1131100.0,0.008419849230064003,1.208954883964563,-2.149993324305251,62.91787639021565,28.812453908833188,-0.7660776632662873,0.4837689227276627,1.9020502196710893,0.22438442286588156,24.78763053634252,0.7399978637695312,-1.9018178633672065,-0.1449998855590806,-3.217131961404455,2.9271321902862937,-1.6810659234817678,1.3910661523636065,0.4807227668199161,90.55126861166094,36.871088690671066,1.5360660379226883,5,-0.6950016021728516,0.005000114440917969,2.3949995040893555,-0.345001220703125,-1.0400009155273366,2,0.03172834344463449,-1.3181585677749361,35.630001068115234,-1.058824849375624,35.61000061035156,-3.2400207519533093,35.18000030517578,0.03172834344463449
6011,2014-05-29,36.209999084472656,36.40999984741211,35.86999893188477,36.16999816894531,790900.0,0.007792896657909054,1.4545359966707958,0.09302531892620784,66.95151864905598,33.91411320191992,-1.0025791883880046,0.03048880972539081,1.5697417620688583,-0.029992850202518184,25.972652526292507,0.5400009155273366,-1.723741057954598,0.24599895477295064,-2.621468568124051,3.1134664776699523,-1.1877348066755502,1.6797327162214515,-4.289999008178711,85.29406814841401,28.725273797876653,1.4337337614485006,5,-0.779998779296875,-0.37999820709228516,2.1175012588500977,-0.619999885559082,-2.05999755859375,3,0.023198016399511356,1.208954883964563,35.93000030517578,-1.3181585677749361,35.630001068115234,-1.058824849375624,35.61000061035156,0.023198016399511356
6012,2014-05-30,36.06999969482422,36.27999877929688,35.59000015258789,36.09000015258789,739600.0,-0.0038663185083721574,2.450012874676854,-0.5,64.38353014703802,38.22923008702804,-0.7186822957365919,-0.051910237128169,1.6634304094769163,0.14465433551448115,26.464414950322112,0.6899986267089915,-1.5490126890721356,0.2454996109008789,-2.279802636525382,2.7708018583271397,-1.017151512812248,1.5081507346140057,-4.060199623107913,74.24240672774037,15.55561354609884,1.2626511237131304,5,-0.5499992370605469,-0.33500003814697266,2.257500648498535,-0.2550010681152344,-2.799999237060547,4,0.028555552758839475,1.4545359966707958,36.209999084472656,1.208954883964563,35.93000030517578,-1.3181585677749361,35.630001068115234,0.028555552758839475
6013,2014-06-02,35.880001068115234,36.22999954223633,35.27000045776367,36.04999923706055,531700.0,-0.005267497319559111,2.6226463983416823,8.49971390425329,54.57315548484412,41.31028245130177,-0.44365396853073236,-0.11926676922439583,1.8058898626798126,0.368867027099121,26.93075921063356,0.9599990844726562,-1.3612543631944973,0.2150009155273409,-1.7982435158391965,2.2282453468938783,-0.7916213001559242,1.221623131210606,-3.782197000885013,53.50885411786752,-5.62030535695898,1.0066222156832687,6,-0.3600006103515625,-0.14500141143798828,2.4474992752075195,0.06499767303466797,-2.479999542236328,0,0.029821618254495474,2.450012874676854,36.06999969482422,1.4545359966707958,36.209999084472656,1.208954883964563,35.93000030517578,0.029821618254495474
6014,2014-06-03,36.27000045776367,36.41999816894531,35.27000045776367,35.27000045776367,1310400.0,0.010869547882901509,-1.2999954223632812,-5.882416300152589,63.9296305784356,45.753393483837606,-0.7284024797876896,-0.7227408810084839,1.3831863179033235,0.02272246211563811,28.253148017869005,1.1499977111816406,-1.1010724819189903,0.7170001983642607,-0.8235812833470249,2.257581680075546,-0.0532905424913821,1.4872909392199034,-4.085952474929812,86.9566948070257,29.97228144576161,0.7702907408556414,6,-0.6700019836425781,-0.5350008010864258,2.057499885559082,-0.1750011444091797,-3.6800003051757812,1,0.030052388718803336,2.6226463983416823,35.880001068115234,2.450012874676854,36.06999969482422,1.4545359966707958,36.209999084472656,0.030052388718803336
6015,2014-06-04,36.68999862670898,36.70000076293945,36.02000045776367,36.22999954223633,737600.0,0.011579767401282304,1.8333147897957562,0.45999908447264914,68.96553817635035,50.932372284636834,-0.9627612117911326,-1.3273561995854877,0.9295320579585535,-0.3516511469075638,29.43850448165432,0.6800003051757812,-0.8700239429595058,1.2109983444213768,0.12441257819796903,2.2975841106447845,0.6677054613096729,1.7542912275330806,-4.336512636430662,99.30055006322209,40.549902715162524,0.5432928831117029,6,-0.8149986267089773,-0.9549989700317312,1.740001678466804,0.5750007629394602,-4.299999237060533,2,-0.06704821958433815,-1.2999954223632812,36.27000045776367,2.6226463983416823,35.880001068115234,2.450012874676854,36.06999969482422,-0.06704821958433815
6016,2014-06-05,37.56999969482422,37.650001525878906,36.5099983215332,36.93000030517578,1190500.0,0.02398476699518426,1.8499971389879646,1.391305790058569,85.71432598205027,58.21013861539533,-1.6353611069948428,-2.1199385097358316,0.021215708275363454,-1.1812456475303676,27.88676592907493,1.1400032043457031,-0.6192827402489769,1.9664995193481474,0.5514488197899894,3.3815502189063054,1.258974169569072,2.674024869127223,-4.9557228181862385,96.63858003567863,31.303592749006512,0.7075253497790784,6,-1.1999988555908203,-1.8350000381469727,1.1025009155273438,0.5499992370605469,-5.459999084472663,3,-0.0713335194821676,1.8333147897957562,36.68999862670898,-1.2999954223632812,36.27000045776367,2.6226463983416823,35.880001068115234,-0.0713335194821676
6017,2014-06-06,38.11000061035156,38.150001525878906,37.38000106811523,37.5,1041800.0,0.014373194567838476,1.2318774878372607,0.9531268626469256,86.28844912108565,64.7595455413814,-1.9177000921814482,-2.5471695999689814,-0.531093305856011,-1.6678268188135803,26.54778376425755,0.770000457763679,-0.28840261926615085,2.3520004272460966,0.576380876166823,4.12761997832537,1.4641906517064598,3.2398102027857334,-5.092865761774306,98.6110798370807,29.199724357775068,0.8878097755396381,6,-1.3999996185302734,-2.3750009536743164,0.5524997711181641,0.23999786376953125,-5.950000762939453,4,-0.10390970929024412,1.8499971389879646,37.56999969482422,1.8333147897957562,36.68999862670898,-1.2999954223632812,36.27000045776367,-0.10390970929024412
6018,2014-06-09,38.97999954223633,38.9900016784668,38.040000915527344,38.18000030517578,1494700.0,0.02282862550383835,1.3170651147428114,1.31147284688696,88.46921278372315,71.35480414586652,-2.5249147538103287,-3.2730973768115774,-1.4025775407957468,-2.4898220489138794,25.261192084528023,0.9500007629394531,0.07699914973930788,3.0239994049072294,0.7748604168303714,5.273138392984087,1.899429910868804,4.148568898945655,-5.449578025928908,99.7311254583788,26.66970177452798,1.1245694940384283,6,-1.8499984741210938,-3.244999885559082,-0.31749916076660156,-0.5900001525878906,-6.979999542236328,0,-0.1464853553496237,1.2318774878372607,38.11000061035156,1.8499971389879646,37.56999969482422,1.8333147897957562,36.68999862670898,-0.1464853553496237
6019,2014-06-10,38.63999938964844,38.9900016784668,38.36999893188477,38.810001373291016,1030900.0,-0.008722425771695796,1.3396215550932888,-0.21250268221157284,86.91408578308659,74.0210496339633,-1.9143603822445954,-2.83757985012393,-1.0686889196521747,-2.1087367687826486,24.29117487931054,0.6200027465820241,0.47170421735384593,2.5309993743896513,-0.008075152354493298,5.070073901133796,1.261462111017579,3.8005366377617236,-4.454428253881893,88.21541599449245,9.804277926159358,1.269537263372071,6,-1.5099983215332031,-3.1849985122680664,0.022500991821289062,-0.25,-7.180000305175781,1,-0.1356107129021672,1.3170651147428114,38.97999954223633,1.2318774878372607,38.11000061035156,1.8499971389879646,37.56999969482422,-0.1356107129021672
6020,2014-06-11,38.810001373291016,38.84000015258789,38.43000030517578,38.43000030517578,844600.0,0.004399637327326733,-1.1578878682929277,-2.2352743184113093,86.60002639772522,76.2042171615932,-1.8247656359240025,-2.880392923206216,-1.2661642229417112,-2.236247967311016,23.245817660110056,0.4099998474121094,0.8043835815393052,2.526501274108888,-0.2526183761012959,5.305620924319072,1.1369414490037926,3.9160610992139837,-4.047898572400442,92.74193300293177,11.092522787490907,1.3895598251050922,6,-1.6800003051757812,-3.3550004959106445,-0.20000076293945312,-0.4200019836425781,-6.9600009918212855,2,-0.1602679979543552,1.3396215550932888,38.63999938964844,1.3170651147428114,38.97999954223633,1.2318774878372607,38.11000061035156,-0.1602679979543552
6021,2014-06-12,38.66999816894531,38.9900016784668,38.45000076293945,38.77999877929688,1160500.0,-0.003607400138925354,1.037714664094776,-0.2894744767354501,84.1487030030846,78.40034747893172,-1.4517854800853698,-2.6054027636705968,-1.1696899439567332,-2.0442370996586163,22.096409610255098,0.5400009155273438,1.1356120751056125,2.2159980773925767,-0.7130961186288758,5.145092273414029,0.7514509793818505,3.680545175403303,-3.4005475027455887,80.12401315477723,-4.3379950005776635,1.4645470980107276,6,-1.5399971008300781,-3.2149972915649414,-0.1074981689453125,-0.279998779296875,-6.969997406005863,3,-0.16239976924385124,-1.1578878682929277,38.810001373291016,1.3396215550932888,38.63999938964844,1.3170651147428114,38.97999954223633,-0.16239976924385124
6022,2014-06-13,38.2599983215332,38.68000030517578,37.95000076293945,38.599998474121094,1323000.0,-0.01060253082042728,1.919975891297216,3.090893327784514,76.03141092082592,80.78459808292969,-0.7805481830274132,-2.016021477877871,-0.82532213672728,-1.587917807565148,20.47767330425606,0.7299995422363281,1.2453545149217433,1.6264982223510742,-1.2822047816331619,4.53520122633531,0.17214672035895973,3.0808497243431887,-2.54408153386143,29.80743131716979,-52.3943397174785,1.4543515019921174,6,-1.1299972534179688,-1.5549983978271484,-2.3774986267089844,-2.214999198913574,-6.389997482299805,4,-0.1607422368265069,1.037714664094776,38.66999816894531,-1.1578878682929277,38.810001373291016,1.3396215550932888,38.63999938964844,-0.1607422368265069
6023,2014-06-16,38.060001373291016,38.5,37.9900016784668,38.16999816894531,1508200.0,-0.005227311997283213,-3.0800488288700696,0.3235198420267253,73.05504604422157,81.79853313468368,-0.2668615599645179,-1.6634595170133721,-0.6914105352750823,-1.3445295340637102,18.771458476852377,0.5099983215332031,1.3220059142825278,1.2755012512207031,-1.5982373236406389,4.149239826082045,-0.16136803620997142,2.7123705386513777,-1.9511943987238425,10.576972453508418,-69.91017569721501,1.4368692874306723,6,-0.5550003051757812,-1.355001449584961,-2.177501678466797,-2.0150022506713867,-6.270000457763672,0,-0.1550184265106015,1.919975891297216,38.2599983215332,1.037714664094776,38.66999816894531,-1.1578878682929277,38.810001373291016,-0.1550184265106015
6024,2014-06-17,38.52999877929688,38.86999893188477,37.9900016784668,38.060001373291016,1735000.0,0.012348854152582689,-1.8852520527556875,-4.2728281602220175,73.89706758892675,82.34648084719218,-0.4275235313656438,-1.9648405550519996,-1.1805180427287567,-1.758222115052476,17.74241305449612,0.8799972534179759,1.4438879808423408,1.5744987487793054,-1.2866850771708087,4.4356825747294195,0.1439068358042519,3.005090661754359,-2.075448440261752,55.76899094010266,-22.476620196491844,1.4305919129750566,6,-0.7799987792968821,-1.8249988555908274,-2.6474990844726634,-2.484999656677253,-6.729999542236332,1,-0.16947830226264138,-3.0800488288700696,38.060001373291016,1.919975891297216,38.2599983215332,1.037714664094776,38.66999816894531,-0.16947830226264138
6025,2014-06-18,38.33000183105469,38.599998474121094,37.97999954223633,38.41999816894531,1356800.0,-0.005190681406137432,1.755569495778373,-0.19148262679879913,69.77617092143558,80.5755747293461,0.033047815348410836,-1.5721559155660927,-0.9652755283856536,-1.481275420458715,16.544043175676755,0.6199989318847656,1.6413177746510215,1.2010017395019545,-1.5436145471333447,3.9456180261372538,-0.1713064038156915,2.5733098828196006,-1.571197331287756,36.5385320764406,-39.12945058722282,1.3723081433176478,6,-0.14500045776367188,-1.6250019073486328,-2.495001792907715,-2.2850027084350586,-6.890001296997074,2,-0.1792330398746813,-1.8852520527556875,38.52999877929688,-3.0800488288700696,38.060001373291016,1.919975891297216,38.2599983215332,-0.1792330398746813
6026,2014-06-19,38.20000076293945,38.4900016784668,38.02999877929688,38.43999862670898,891400.0,-0.0033916269737798155,1.705867833501585,2.666751441166418,69.9065719099673,78.75536615033296,0.2925804881874683,-1.2668951049978716,-0.8347651782022183,-1.2714252551951617,15.444573571743858,0.46000289916991477,1.7865176002917025,0.9185007095336886,-1.6991255961494645,3.5361270152168416,-0.3903124433078844,2.2273138623752615,-1.1734526017285347,27.17396712719532,-46.66365447411855,1.308813152841575,6,0.2700004577636719,-1.4950008392333984,-2.3650007247924805,-2.155001640319824,-7.020000457763672,3,-0.1662303731582726,1.755569495778373,38.33000183105469,-1.8852520527556875,38.52999877929688,-3.0800488288700696,38.060001373291016,-0.1662303731582726
6027,2014-06-20,37.93999862670898,38.20000076293945,37.72999954223633,38.13999938964844,2880200.0,-0.006806338508839049,1.9374754133536782,0.8333439298089999,69.00367393476992,76.59252850044928,0.5877388739277265,-0.8321855496281145,-0.6136932694475234,-0.937544405154874,14.31748233451241,0.470001220703125,1.880408115048283,0.520498657226554,-1.9153427149511444,2.9563400294042523,-0.6974220288622917,1.7384193433153996,-0.6778360434273552,18.42098218468425,-55.59266352854594,1.2179206860888476,6,0.42000198364258523,-1.2349987030029226,-2.1049985885620046,-1.8949995040893484,-7.009998321533196,4,-0.16447016577846418,1.705867833501585,38.20000076293945,1.755569495778373,38.33000183105469,-1.8852520527556875,38.52999877929688,-0.16447016577846418
6028,2014-06-23,37.66999816894531,37.97000122070313,37.43000030517578,37.900001525878906,912800.0,-0.0071165120594809395,1.9189022001360172,1.1500123977187788,63.20752747841994,73.95846646659743,0.7290401603343355,-0.42155564587713457,-0.33723914509711506,-0.5904934545968246,13.221244918760188,0.5400009155273509,1.818589208708275,0.14749832153320597,-2.1356005455252927,2.4305971885917046,-0.9940511119960433,1.2890477550624553,1.3200035095214844,16.6665342117741,-53.40858421798273,1.1415494335292493,6,0.5400028228759766,-0.9499969482421875,-2.0249977111816406,-1.6249990463256836,-6.299997329711914,0,-0.1539686119362056,1.9374754133536782,37.93999862670898,1.705867833501585,38.20000076293945,1.755569495778373,38.33000183105469,-0.1539686119362056
6029,2014-06-24,37.06999969482422,37.849998474121094,37.04999923706055,37.54999923706055,956500.0,-0.015927754268268757,-2.076917433884752,2.08692407204697,53.46716331987289,70.27703723572493,1.2101768618164712,0.307627537192559,0.2823614981923086,0.07378946153300348,12.41652962553517,0.7999992370605469,1.6889690935057757,-0.5245000839233427,-2.641055977018681,1.5920558091719954,-1.5827780304710117,0.5337778626243264,1.8888019561767564,1.2903527489214246,-62.3992292581308,1.0582779465476673,6,0.9500007629394531,-0.2599983215332031,-1.4249992370605469,-1.0250005722045898,-6.170000076293945,1,-0.14243320266425785,1.9189022001360172,37.66999816894531,1.9374754133536782,37.93999862670898,1.705867833501585,38.20000076293945,-0.14243320266425785
6030,2014-06-25,37.06999969482422,37.349998474121094,36.70000076293945,36.97999954223633,1149600.0,0.0,1.0,-0.18750049670584681,44.565215588516786,65.87887196743962,1.0475638184332396,0.41888912192565897,0.285926535975058,0.15022283755504873,11.562709036604856,0.6499977111816406,1.432677470800698,-0.5815000534057617,-2.5666371395340306,1.4036370327225072,-1.5740685964698997,0.4110684896583763,1.8124498596191359,20.670320818007067,-37.2465218491195,0.9925685430641354,6,0.7150001525878906,-0.2599983215332031,-2.157499313354492,-1.0250005722045898,-6.409999847412109,2,-0.14216348802666634,-2.076917433884752,37.06999969482422,1.9189022001360172,37.66999816894531,1.9374754133536782,37.93999862670898,-0.14216348802666634
6031,2014-06-26,37.04999923706055,37.27999877929688,36.81999969482422,37.0099983215332,664600.0,-0.0005395321804241293,-1.1904813805631582,0.44445386343406945,37.009780776347405,61.54313528471978,0.9092148851943946,0.5323403018931572,0.28934565116350086,0.27206543517670667,11.057785716498156,0.45999908447266336,1.190348150707642,-0.643500518798831,-2.5334881338758066,1.2464870962781447,-1.5884943263373188,0.30149328873965686,1.7015033898925722,23.333231608072914,-28.220090312823395,0.9449938075384875,6,0.7350006103515625,-0.16499900817871094,-1.5124993324279785,-1.0199995040893555,-5.679998397827148,3,-0.15141697215991679,1.0,37.06999969482422,-2.076917433884752,37.06999969482422,1.9189022001360172,37.66999816894531,-0.15141697215991679
6032,2014-06-27,37.099998474121094,37.40999984741211,36.75,36.95000076293945,1727500.0,0.0013495071009483883,-1.4000027743291326,3.749856952126645,21.165612943766078,55.77764271800251,0.756968826252745,0.5939126887883432,0.19108859966819125,0.318686474077019,10.247893151845217,0.6599998474121094,0.9271912935409787,-0.6450012207031222,-2.4000360278800343,1.11003358647379,-1.5225186242915782,0.23251618288533393,1.5284140409912084,31.495871417715033,-13.386473579382763,0.8775174035884556,6,0.6850013732910156,-0.07999801635742188,-1.5624985694885254,-1.0699987411499023,-5.869998931884766,4,-0.15956869036193566,-1.1904813805631582,37.04999923706055,1.0,37.06999969482422,-2.076917433884752,37.06999969482422,-0.15956869036193566
6033,2014-06-30,36.95000076293945,37.2599983215332,36.70000076293945,37.02999877929688,1976500.0,-0.004043065157705361,1.074076167197666,-0.5333282469927485,22.4755554616723,50.064141370529796,0.8190907508766259,0.872938230455766,0.2659120974874938,0.5670098609344265,9.1751042674432,0.55999755859375,0.6634251062749499,-0.848498916625978,-2.419771115573944,0.7227732823219881,-1.634135016099961,-0.06286281715199493,1.5627070470424798,21.739173701756425,-16.93223729879404,0.7856360994739839,6,0.6999988555908203,0.09000015258789062,-1.4125008583068848,-0.9200010299682617,-4.500000000000007,0,-0.16292287776626202,-1.4000027743291326,37.099998474121094,-1.1904813805631582,37.04999923706055,1.0,37.06999969482422,-0.16292287776626202
6034,2014-07-01,37.36000061035156,37.83000183105469,37.060001373291016,37.13999938964844,1612400.0,0.011096071419390396,-3.0526632802618106,-2.750083448571593,28.09662381366735,45.43308058077777,0.252194229035581,0.5784424739188694,-0.21798197820855592,0.2555245980622658,8.088131431841012,0.8800010681152344,0.477371138613087,-0.4929990768432617,-1.9089848098339814,0.922986656147458,-1.2009919433386216,0.21499378965209814,1.0439447768078196,58.40701093432988,25.477364985095953,0.7079928664953596,7,0.2350006103515625,-0.22999954223632812,-1.8350005149841309,-1.330000877380371,-4.3600006103515625,1,-0.1603318970358496,1.074076167197666,36.95000076293945,-1.4000027743291326,37.099998474121094,-1.1904813805631582,37.04999923706055,-0.1603318970358496
6035,2014-07-02,34.22999954223633,36.25,34.11999893188477,36.16999816894531,5292500.0,-0.08377947047591816,1.0285702348579322,-8.818126647246498,14.761868719743589,39.30589133741958,3.061385964637246,3.704635699209696,2.797006693914625,3.455822276029373,8.127182018439544,3.2400016784667898,0.22829815280611143,-3.500000190734866,-5.6023699258598825,-1.3976304556098498,-4.551185058297371,-2.4488153231723615,4.071709167469855,2.964973703286518,-23.00369753700661,1.0511848675625068,7,1.9300003051757812,2.325000762939453,1.3475003242492676,1.8000001907348633,-1.2900009155273438,2,-0.09728308408526776,-3.0526632802618106,37.36000061035156,1.074076167197666,36.95000076293945,-1.4000027743291326,37.099998474121094,-0.09728308408526776
6036,2014-07-03,34.889999389648445,35.150001525878906,34.25,34.27000045776367,2085300.0,0.019281327964896455,-1.7272779816778892,-0.31958730452120965,24.274784352849025,34.33601471720615,2.103713720932106,2.9866916227335167,2.049858969308481,2.8700318698843077,9.181135976147822,0.9200019836425781,-0.07387967434573284,-2.7060003280639577,-5.163028260820148,-0.24897239530776716,-3.934514294442053,-1.4774863616858624,3.077172537832027,20.75471310105859,-4.533056273007805,1.2285139663780968,7,1.1550006866455078,1.6650009155273366,0.6950001716613698,1.1400003433227468,-1.7200012207031392,3,-0.12123816612881166,1.0285702348579322,34.22999954223633,-3.0526632802618106,37.36000061035156,1.074076167197666,36.95000076293945,-0.12123816612881166
6037,2014-07-07,34.150001525878906,34.939998626708984,34.049999237060554,34.709999084472656,1854600.0,-0.02120945476396563,-1.3420970737339004,-0.9032234247426509,22.425924042787173,29.804725446580292,2.5139301360889874,3.5993452284583327,2.691990867533491,3.67110924747832,10.444940646963097,0.8899993896484304,-0.37577109268923437,-3.2479982376098633,-6.131793679992931,-0.3642027952267952,-4.689895958801394,-1.8061005164183328,3.5093965619539063,2.645561380757811,-23.49083018587274,1.4418977211915334,7,1.799997329711914,2.3699989318847656,1.47999906539917,1.8799982070922852,-0.9800033569336009,0,-0.08140558015901755,-1.7272779816778892,34.889999389648445,1.0285702348579322,34.22999954223633,-3.0526632802618106,37.36000061035156,-0.08140558015901755
6038,2014-07-08,33.27000045776367,34.27000045776367,33.080001831054695,34.11999893188477,2632800.0,-0.025768697768530635,1.0695600830607639,1.517861035422356,14.93332668727966,25.523188042958818,3.0219446928715,4.247400357603269,3.478001457151869,4.534722892636424,11.265871627089135,1.1899986267089773,-0.7192905101310529,-3.8424993515014663,-7.164190810922165,-0.5208078920807679,-5.503345081211812,-2.1816536217911207,4.028457744991911,3.999971088610054,-17.62850267244907,1.6608457297103487,7,2.1850013732910156,2.7650012969970703,2.357499599456787,2.7599992752075195,0.3600006103515625,1,-0.06131652802701726,-1.3420970737339004,34.150001525878906,-1.7272779816778892,34.889999389648445,1.0285702348579322,34.22999954223633,-0.06131652802701726
6039,2014-07-09,33.400001525878906,33.610000610351555,33.150001525878906,33.439998626708984,1276700.0,0.003907456156493572,1.4210410078803926,0.04705549721302166,16.82368706134841,22.440795984384554,2.588853042908916,3.904910419775007,3.256161746968843,4.393235120542883,12.13116673746329,0.45999908447264914,-1.0674240933734467,-3.450498390197751,-7.077481241738305,0.1764844613428025,-5.263989815968024,-1.6370069644274778,3.392241912272567,10.0946334278382,-9.249276813181226,1.8134914257702763,7,2.0550003051757812,2.635000228881836,2.2274985313415527,2.629998207092285,0.22999954223632812,2,-0.028443135315529333,1.0695600830607639,33.27000045776367,-1.3420970737339004,34.150001525878906,-1.7272779816778892,34.889999389648445,-0.028443135315529333
6040,2014-07-10,32.59000015258789,32.810001373291016,32.290000915527344,32.419998168945305,3393900.0,-0.02425153701455407,-1.4186265203466968,-4.2503576537913075,15.413069123626343,20.041161356304436,3.013430909067111,4.453358296330066,3.9675319668905473,5.182931268917045,13.210046966410324,1.1100006103515625,-1.4060593056053108,-3.9494997024536147,-7.9194940916870635,0.020494686779834126,-5.934496897070339,-1.9645025078368903,3.7567742927119667,10.489481574749378,-7.539126264418327,1.9849971946167235,7,2.470001220703125,3.0500011444091797,3.0774989128112793,3.439999580383301,1.0699996948242188,3,0.01258054143886067,1.4210410078803926,33.400001525878906,1.0695600830607639,33.27000045776367,-1.3420970737339004,34.150001525878906,0.01258054143886067
6041,2014-07-11,32.389999389648445,32.700000762939446,32.18000030517578,32.65999984741211,1786400.0,-0.006136875176527612,1.9714117557302628,-1.5882194547289392,15.52795178222209,19.414754560577325,2.7746830990011944,4.3834984810382664,4.058741153764636,5.358702867337215,14.232783037632624,0.5200004577636648,-1.6716626039262295,-3.8355005264282127,-8.079914197508195,0.40891314465176976,-5.957707361968204,-1.7132936908882215,3.3888267614832586,7.6086671080295085,-9.941921288387402,2.1222068355399917,7,2.6150016784667898,3.1950016021728445,3.4150004386901784,3.640000343322747,1.5900001525878835,4,0.01698052631752489,-1.4186265203466968,32.59000015258789,1.4210410078803926,33.400001525878906,1.0695600830607639,33.27000045776367,0.01698052631752489
6042,2014-07-14,32.110000610351555,32.799999237060554,32.080001831054695,32.77000045776367,1368600.0,-0.008644605883702972,-1.0000000000000395,2.4444397349497224,15.508689561167742,18.640658349410153,2.5394646338783176,4.4049765973134285,4.210589384180125,5.599345621842616,15.81983562967903,0.7199974060058594,-1.918066690663423,-3.80799942016602,-8.31480135279331,0.6988025124612705,-6.0614003864796615,-1.5545984538523783,3.0930134054272003,1.369808132799676,-15.619576376239749,2.2534009663136447,7,2.845001220703132,3.425001144409187,3.942499637603767,3.919999122619636,1.7399978637695312,0,0.033011446229995745,1.9714117557302628,32.389999389648445,-1.4186265203466968,32.59000015258789,1.4210410078803926,33.400001525878906,0.033011446229995745
6043,2014-07-15,32.15999984741211,32.380001068115234,31.8799991607666,32.060001373291016,1169600.0,0.0015571235163551744,-1.1739076351513844,-0.15151287460624638,17.31024670582289,17.4421720040941,1.9428620189814865,4.100537323244723,4.023608473115864,5.502217328900585,17.532328939603104,0.5000019073486328,-2.157031787903989,-3.4630001068115206,-8.148305177105705,1.2223049634826637,-5.805652641958609,-1.120347571664432,2.4808719751163153,16.184997227180535,-2.6749485526413075,2.3426525351470913,7,1.9049997329711914,3.27500057220459,4.062500476837158,3.869999885559082,1.7099990844726634,1,0.031405420594691646,-1.0000000000000395,32.110000610351555,1.9714117557302628,32.389999389648445,-1.4186265203466968,32.59000015258789,0.031405420594691646
6044,2014-07-16,32.0,32.5,31.82999992370605,32.31999969482422,2756400.0,-0.004975119657066318,-1.0303037308903742,-3.2000457770656903,16.949146641573662,17.685202884297443,1.410966625226564,3.9486942679924084,4.059996449027153,5.617351702537341,18.905399544316765,0.6700000762939489,-2.384567817119091,-3.296500015258786,-8.038603466030217,1.4456034355126448,-5.667551740644498,-0.9254482898730743,2.088697290176057,17.346920901590988,-1.230982879198855,2.371051725385715,7,1.4900007247924805,3.410000801086426,4.43250036239624,4.029999732971191,2.200000762939446,2,0.050937533378601074,-1.1739076351513844,32.15999984741211,-1.0000000000000395,32.110000610351555,1.9714117557302628,32.389999389648445,0.050937533378601074
6045,2014-07-17,31.459999084472656,32.06999969482422,31.440000534057614,31.809999465942386,1960100.0,-0.016875028610229492,-2.2307857838030416,1.0937522351763218,15.873009219086285,16.75167231387936,1.6949654457640477,4.160956805654507,4.47852292431498,6.108412587187502,20.44631443696461,0.6299991607666051,-2.6606820391227544,-3.4930007934570284,-8.304666412569773,1.3186648256557199,-5.898833603013401,-1.087167983900656,2.1769587324094033,1.4704830505268047,-15.824061884221678,2.405832809556374,7,1.7300004959106445,3.755002021789551,4.8325018882751465,4.570000648498535,2.6399993896484304,3,0.06897654312754264,-1.0303037308903742,32.0,-1.1739076351513844,32.15999984741211,-1.0000000000000395,32.110000610351555,0.06897654312754264
6046,2014-07-18,31.85000038146973,32.15999984741211,31.559999465942386,31.6200008392334,1585800.0,0.012396735802499226,-2.428551187453047,-0.657140833019987,19.226273915366193,16.396155633054807,0.9257431344191751,3.4475975654718845,4.0686895545495325,5.6787467674508,22.019350748619555,0.7000007629394531,-3.0140568009206774,-2.7854994773864696,-7.532621919428561,1.961622964655625,-5.159060698407519,-0.4119382563654206,1.3475659788474381,30.14707635432429,14.043772608464494,2.3735612210210473,7,1.0050001144409144,3.365000724792477,4.442500591278073,4.179999351501461,2.100000381469716,4,0.056828867951770334,-2.2307857838030416,31.459999084472656,-1.0303037308903742,32.0,-1.1739076351513844,32.15999984741211,0.056828867951770334
6047,2014-07-21,31.70000076293945,31.95000076293945,31.6200008392334,31.709999084472656,1426300.0,-0.004709564104669495,-2.8823938605151724,-0.043471049707277644,19.226269616281044,16.87314929183274,0.7729459877152145,3.2740025967857314,4.198639516797922,5.784134503811476,24.064727221031674,0.32999992370605113,-2.978890923263556,-2.623499202728272,-7.275440024571143,2.0284416191145986,-4.949469613649708,-0.2975287918068368,1.1460524321258099,24.528335837479336,8.760453203454187,2.325970410921435,7,0.8249998092651332,3.454998970031742,4.592500209808353,4.329998970031742,2.0999984741211044,0,0.07192424998179914,-2.428551187453047,31.85000038146973,-2.2307857838030416,31.459999084472656,-1.0303037308903742,32.0,0.07192424998179914
6048,2014-07-22,31.8700008392334,32.09999847412109,31.76000022888184,31.899999618530273,1119100.0,0.005362778302917093,-1.7199859619140545,3.000381533764672,16.88782930224903,16.88027620748836,0.4285368099163307,2.7902600936186275,4.010151819481813,5.570537234739703,26.503095318089432,0.3999977111816371,-3.0703826457804553,-2.163499259948729,-6.657500828936321,2.330502309038863,-4.410500044442529,0.08350152454506699,0.694841823630334,40.56608696434535,28.944576531607478,2.247000784493797,7,0.25500011444091797,3.284998893737793,5.047499656677246,4.159998893737793,1.4799976348876882,1,0.062127316684919,-2.8823938605151724,31.70000076293945,-2.428551187453047,31.85000038146973,-2.2307857838030416,31.459999084472656,0.062127316684919
6049,2014-07-23,31.790000915527344,31.989999771118164,31.5,31.8700008392334,994900.0,-0.002510195218055067,2.0625197441750958,2.666772634791455,26.717577813611513,18.136332728597825,0.28624255815208244,2.587053517023598,4.052300061278913,5.606351452076289,28.83365465538526,0.48999977111816406,-3.092111708093668,-1.97949924468994,-6.340819117873075,2.3818206284931946,-4.160159181281507,0.20116069190162733,0.5498733215751628,48.61121045228073,34.41193304911258,2.1806599365915673,7,0.3299989700317383,3.3649988174438477,5.314999580383301,4.239998817443848,1.2099990844726562,2,0.06542931602564028,-1.7199859619140545,31.8700008392334,-2.8823938605151724,31.70000076293945,-2.428551187453047,31.85000038146973,0.06542931602564028
6050,2014-07-24,31.79999923706055,31.88999938964844,31.29999923706055,31.68000030517578,2423400.0,0.0003145115207694449,2.9333443535978114,-1.4999880790597206,16.339868737850765,18.226545723667677,0.170307484392751,2.2788335526038246,4.012167747875889,5.55018029139924,30.945294255134947,0.5900001525878906,-2.972696559351583,-1.7060009002685526,-5.859560410887145,2.4475586103500397,-3.7827806555778487,0.3707788550407436,0.35990025943297965,58.13949362147608,42.9200555774305,2.0767797553092966,7,0.25000000000000355,3.14999961853027,5.427500724792477,4.230000495910641,1.4599990844726456,3,0.0754717479075242,2.0625197441750958,31.790000915527344,-1.7199859619140545,31.8700008392334,-2.8823938605151724,31.70000076293945,0.0754717479075242
6051,2014-07-25,31.440000534057614,31.899999618530273,31.40999984741211,31.61000061035156,1147700.0,-0.011320714202514348,-3.2608407208075154,-1.41667991226114,17.81472264393821,18.482771621753287,0.42619642729800944,2.315724179104766,4.339162264531343,5.849628307725265,33.16440215817222,0.48999977111816406,-2.8974174282442817,-1.7854996681213429,-5.681032585076192,2.1100332488335063,-3.7332661265987674,0.1622667903560817,0.5499992370605504,17.5001788141042,0.6617172498132433,1.947766458477425,7,0.4599990844726598,3.4549999237060582,6.0050001144409215,4.494999885559086,2.0100002288818324,4,0.08460553100760948,2.9333443535978114,31.79999923706055,2.0625197441750958,31.790000915527344,-1.7199859619140545,31.8700008392334,0.08460553100760948
6052,2014-07-28,31.18000030517578,31.71999931335449,31.04999923706055,31.51000022888184,1537200.0,-0.008269727241263403,-1.2711787696674468,1.9411751506243968,20.891364014549268,18.880673544945104,0.6039105564221678,2.2234713099121493,4.581476985231134,6.033858181673246,35.77405638448562,0.6700000762939382,-2.729123999864594,-1.749499988555911,-5.2888161107814184,1.7898161336695964,-3.519158049668661,0.020158072556842654,0.7199993133544922,12.381063102404502,-5.830165580304113,1.7696580611127535,7,0.5949993133544922,3.4449996948242188,6.407500267028809,4.755000114440918,1.9099998474121094,0,0.08883901317037046,-3.2608407208075154,31.440000534057614,2.9333443535978114,31.79999923706055,2.0625197441750958,31.790000915527344,0.08883901317037046
6053,2014-07-29,30.93000030517578,31.43000030517578,30.88999938964844,31.18000030517578,1828500.0,-0.00801796015244105,-2.27271466222782,0.7575759327225882,16.71156563028923,18.854275654802393,0.7387769980500991,2.1073906407706033,4.798593698988945,6.203469817564539,38.50097215054629,0.5400009155273402,-2.554823846600957,-1.6984999656677218,-4.794291993148931,1.3972920618134879,-3.2463959794083266,-0.15060395192711695,0.9699993133544922,3.6364456050364744,-14.956996835814284,1.5478960137406053,7,0.5949993133544922,3.500000000000007,6.602499961853027,5.005000114440918,1.8899993896484375,1,0.09279013590583474,-1.2711787696674468,31.18000030517578,-3.2608407208075154,31.440000534057614,2.9333443535978114,31.79999923706055,0.09279013590583474
6054,2014-07-30,31.3700008392334,31.57999992370605,30.90999984741211,31.229999542236328,2542200.0,0.014225687996000103,1.3928596973443728,-0.5600051879882812,31.736527630015487,20.616888811572306,0.2235184781726005,1.2602383136971582,4.327888096570419,5.692008611596108,41.78278659242645,0.6700000762939418,-2.345346495942465,-0.9589994430541964,-3.1559533060402956,1.2379544199319064,-2.0574763745472495,0.13947748843885321,0.3499984741210902,47.52488522862666,26.753563863387754,1.098476931493051,7,0.154998779296875,2.999998092651367,6.095000267028809,4.564999580383301,1.5899982452392578,2,0.06311755122465201,-2.27271466222782,30.93000030517578,-1.2711787696674468,31.18000030517578,-3.2608407208075154,31.440000534057614,0.06311755122465201
6055,2014-07-31,30.899999618530273,31.36000061035156,30.649999618530273,31.07999992370605,2812400.0,-0.014982505837720983,-1.0882372740634256,-1.285704554433838,29.362876642050907,21.743178003426163,0.6769148574648867,1.5473039989699444,4.769149201945098,6.091082430544041,42.853958421620966,0.720001220703125,-2.188156457647576,-1.26250066757202,-3.3551031544050787,0.8301018192610385,-2.3088019109885494,-0.21619942415549076,0.6800003051757777,20.0,-2.335667209306532,1.0463012434165293,7,0.4749994277954066,3.340001106262207,6.51500129699707,5.035000801086426,2.230001449584961,3,0.06796117823284331,1.3928596973443728,31.3700008392334,-2.27271466222782,30.93000030517578,-1.2711787696674468,31.18000030517578,0.06796117823284331
6056,2014-08-01,30.65999984741211,30.899999618530273,30.3700008392334,30.8799991607666,2994900.0,-0.007766982979968695,3.07691009793493,1.2222163353537308,29.6918643292653,22.906021860424413,0.8161926994932998,1.5327386192905905,4.967678453873198,6.261871225538776,44.052574677235036,0.529998779296875,-2.01344738635148,-1.2910004615783706,-3.05160986262932,0.4696089394725824,-2.171305162103849,-0.4106957610528923,0.9200000762939418,21.481432293285614,-3.361434478429331,0.8803047005254765,8,0.5749998092651332,3.4400014877319336,6.637500762939453,5.27500057220459,2.3499984741210866,4,0.08480099435944854,-1.0882372740634256,30.899999618530273,1.3928596973443728,31.3700008392334,-2.27271466222782,30.93000030517578,0.08480099435944854
6057,2014-08-04,31.3700008392334,31.520000457763672,30.70000076293945,30.989999771118164,2527000.0,0.023157240552994285,1.4117627259365744,-1.7272829733924036,40.6619534580039,25.547591211063843,0.0608583806214007,0.636417729200204,4.222635085869598,5.48528688997132,44.75169322696845,0.8600006103515625,-1.7426896636144633,-0.4419994354248047,-1.881248127637548,0.9972492567879421,-1.1616237815311763,0.2776249106815669,-1.0,82.64469063097056,54.36416789338162,0.719624346106373,8,-0.1900005340576172,2.7300004959106445,5.964999198913574,4.564999580383301,1.6999988555908203,0,0.06630538310680123,3.07691009793493,30.65999984741211,-1.0882372740634256,30.899999618530273,1.3928596973443728,31.3700008392334,0.06630538310680123
6058,2014-08-05,31.229999542236328,31.84000015258789,31.06999969482422,31.54999923706055,3358300.0,-0.004462903833332921,-1.4062537252938512,-0.8421020930582837,40.85510774926678,27.11842787058109,0.11234232221407225,0.6490270688673476,4.311382365585011,5.57845105138135,44.685543888857225,0.7700004577636719,-1.5172391581991533,-0.4800006866455071,-1.7650732770594644,0.8050719037684466,-1.122536981852484,0.16253560856146976,-0.8599987030029297,58.503340456699924,27.648448618065203,0.6425362952069774,8,-0.09499931335449219,2.870001792907715,6.1725006103515625,4.705000877380371,1.6700019836425781,1,0.0595581376117551,1.4117627259365744,31.3700008392334,3.07691009793493,30.65999984741211,-1.0882372740634256,30.899999618530273,0.0595581376117551
6059,2014-08-06,32.450000762939446,32.59999847412109,30.96999931335449,31.31999969482422,3134400.0,0.039065041261148625,1.2797247008923276,-3.531256705528871,60.12270991547594,31.98318800142833,-1.1222041854344553,-0.6806945853542388,3.05260212838963,4.314080010954264,44.195750909231435,1.629999160766598,-1.2424609243734608,0.787500572204582,-0.2876323455592811,1.8626334899684451,0.24993411332265225,1.3250670310865118,-2.0211999511718695,93.27363810458951,56.27690470210641,0.5375664588819313,8,-0.9650011062622035,1.650000572204597,4.894999504089363,3.484999656677253,0.18000030517578836,2,0.011402123981067547,-1.4062537252938512,31.229999542236328,1.4117627259365744,31.3700008392334,3.07691009793493,30.65999984741211,0.011402123981067547
6060,2014-08-07,33.0,33.240001678466804,32.5,32.580001831054695,2950400.0,0.01694912863264708,-1.5517218699850288,0.37167944420250565,61.386132256657234,36.82445573617489,-1.6584903832108218,-1.2631659225085592,2.4597440229760394,3.714794497651269,42.90082568670021,0.790000915527358,-0.9401214437224255,1.3169998168945298,0.15525694984788885,2.4787426839411744,0.7361283833712093,1.8978712504178503,-2.440927328491213,91.63757462416248,51.55304044292146,0.5808714335233217,8,-1.1949987411498988,0.3100004196166992,4.36250114440918,2.935000419616699,-1.0,3,-0.0012121489553740261,1.2797247008923276,32.450000762939446,-1.4062537252938512,31.229999542236328,1.4117627259365744,31.3700008392334,-0.0012121489553740261
6061,2014-08-08,32.939998626708984,33.189998626708984,32.830001831054695,33.02000045776367,1471200.0,-0.0018182234330610392,-1.400015259021963,-0.19048138056312766,62.49997115905972,41.44763430778716,-1.5235564156804955,-1.2225268886334462,2.4662790711377482,3.7184331473743413,41.47849877398783,0.35999679565428977,-0.8122992182782376,1.2294984817504897,-0.02504216175770324,2.484039125258679,0.6022281599963932,1.8567688035045862,-2.1664516346435576,88.18886048725959,44.230717645457325,0.6272703217540953,8,-1.1349973678588832,-0.17999744415283203,3.417501449584961,2.995001792907715,-1.139999389648434,4,0.005768137502355275,-1.5517218699850288,33.0,1.2797247008923276,32.450000762939446,-1.4062537252938512,31.229999542236328,0.005768137502355275
6062,2014-08-11,33.169998168945305,33.240001678466804,32.830001831054695,33.110000610351555,1331300.0,0.006982378622500285,3.099904634750514,-0.7499523173755483,62.948174474443945,46.58503529047102,-1.6110033434753426,-1.4430271029942716,2.1888967480235095,3.437147249650401,40.102862945133545,0.4099998474121094,-0.6317517304243943,1.406498146057121,0.0004774684014918762,2.8125188237127468,0.7034878072293083,2.109508484884934,-2.1991348019677694,96.91614816806435,50.359017030265655,0.703010338827813,8,-1.3649969100952042,-0.514998435974114,3.130002021789558,2.765002250671394,-1.4399986267089773,0,-0.004823631481593038,-1.400015259021963,32.939998626708984,-1.5517218699850288,33.0,1.2797247008923276,32.450000762939446,-0.004823631481593038
6063,2014-08-12,33.169998168945305,33.540000915527344,32.959999084472656,33.220001220703125,1162800.0,0.0,-1.4680864878903968,-0.8334181078332822,63.96757663367798,50.16626295754463,-1.4079004338331984,-1.437165104592264,2.146662197584554,3.386298214893536,38.47435893230141,0.5800018310546875,-0.43696215828545704,1.355998229980461,-0.17681942230614567,2.8888158822670675,0.5895894038371594,2.1224070561237625,-2.0176037370486277,85.60301494484624,37.682032648030486,0.7664088261433033,8,-1.2149972915649343,-0.8499975204467702,3.0650014877319407,2.6600027084350657,-1.4499988555908168,1,-0.003014726549328217,3.099904634750514,33.169998168945305,-1.400015259021963,32.939998626708984,-1.5517218699850288,33.0,-0.003014726549328217
6064,2014-08-13,33.630001068115234,33.84999847412109,33.110000610351555,33.150001525878906,1365300.0,0.013868041138470621,-1.6428430324043444,-9.599404943544561,66.97587614069204,54.34548512406032,-1.6914868449682992,-1.8643788371329393,1.6363264673633253,2.88319348453944,37.08350802655479,0.7399978637695312,-0.23564192321368438,1.7345010757446282,-2.0620272636051595e-05,3.469022771761889,0.8672402277359978,2.6017619237532585,-2.238845987855491,83.70387743222591,35.543918751563005,0.8672608480086307,8,-1.5200014114379883,-1.5200014114379883,2.1150007247924805,2.1049985885620117,-2.6500015258789062,2,-0.02170679509518192,-1.4680864878903968,33.169998168945305,3.099904634750514,33.169998168945305,-1.400015259021963,32.939998626708984,-0.02170679509518192
6065,2014-08-14,33.630001068115234,33.790000915527344,33.509998321533196,33.689998626708984,1250100.0,0.0,1.1538484110449796,-0.12499503294153176,71.76935301552084,59.020761644755375,-1.4119982696482438,-1.784989545649612,1.5714160145380447,2.8370993336930113,35.384110760224324,0.28000259399414773,0.02661763536147177,1.6260009765625014,-0.25878987889142735,3.5107918320164266,0.683605548835537,2.568396404289466,-1.9437847805921287,78.43155587801944,25.303059542048288,0.9423954277269634,8,-1.355001449584968,-1.5200014114379883,2.1150007247924805,2.1049985885620117,-3.070001602172848,3,-0.02973535439307806,-1.6428430324043444,33.630001068115234,-1.4680864878903968,33.169998168945305,3.099904634750514,33.169998168945305,-0.02973535439307806
6066,2014-08-15,33.65999984741211,33.900001525878906,33.310001373291016,33.830001831054695,1303000.0,0.0008920243337522393,2.8064357349412417,2.833481688708155,75.83329161014167,62.92868810610402,-1.085887462808273,-1.7628155055147623,1.447147652927633,2.758637141675905,33.63662051888758,0.5900001525878906,0.19763594665004902,1.5654997825622559,-0.456947306287141,3.587946871411649,0.554276238137561,2.5767233269869543,-1.7141296974972455,77.56993019458513,18.490425012125925,1.0112235444246973,8,-1.2249994277954102,-1.524998664855957,1.6900014877319336,2.0749998092651367,-3.379999160766598,4,-0.04931669206587164,1.1538484110449796,33.630001068115234,-1.6428430324043444,33.630001068115234,-1.4680864878903968,33.169998168945305,-0.04931669206587164
6067,2014-08-18,33.97999954223633,34.209999084472656,33.650001525878906,33.84999847412109,980700.0,0.009506824012918802,-1.1132184114873862,-0.7647032424548511,81.31411835571886,67.42413372904313,-1.113858523657349,-2.0060991011188705,1.0172446587197115,2.396652289326539,31.9408471608533,0.55999755859375,0.4478363958147753,1.7714995384216294,-0.40823713990566546,3.9512362167489243,0.6816311992579784,2.861367877585277,-1.760550999686501,81.60003662109375,14.866764345827292,1.0898683391636477,8,-1.390000343322754,-1.6899995803833008,1.3150014877319336,1.755000114440918,-3.770000457763672,0,-0.06415539536620918,2.8064357349412417,33.65999984741211,1.1538484110449796,33.630001068115234,-1.6428430324043444,33.630001068115234,-0.06415539536620918
6068,2014-08-19,33.84999847412109,34.11999893188477,33.77000045776367,34.06999969482422,1028700.0,-0.0038258113556962625,1.1874925494122448,-1.692303177910112,77.19291421085443,69.3208230951963,-0.6404803381097608,-1.8131152659450862,1.0055188788062637,2.4839650034065244,30.415011893932675,0.34999847412110086,0.7361919409839501,1.5424985885620046,-0.749471970144981,3.8344691472689902,0.39651330920850825,2.6884838679154974,-1.3120618448636066,67.27262638803111,-1.812288113191002,1.1459852793534933,8,-0.4949989318847585,-1.5599985122680593,1.3950033187866282,1.8850011825561594,-3.5199985504150355,1,-0.06262921794532827,-1.1132184114873862,33.97999954223633,2.8064357349412417,33.65999984741211,1.1538484110449796,33.630001068115234,-0.06262921794532827
6069,2014-08-20,33.86999893188477,33.919998168945305,33.56999969482422,33.790000915527344,1002600.0,0.0005908554997122728,2.8889477588218875,-0.36362532944932,86.13132283937401,72.07028871549815,-0.48932958278675187,-1.7595086109966545,0.8520627775855942,2.4206397624087543,28.511270500471987,0.34999847412108664,0.9557381277148806,1.4584991455078224,-0.9216663263066849,3.8386646173223298,0.2684164096005688,2.648581881415076,-1.0645323097928667,62.222109193868434,-12.531737735678178,1.190082735907254,8,-0.34999847412110086,-1.5799989700317454,0.8800010681152273,1.8450002670288015,-3.0199985504150426,2,-0.06347799487251538,1.1874925494122448,33.84999847412109,-1.1132184114873862,33.97999954223633,2.8064357349412417,33.65999984741211,-0.06347799487251538
6070,2014-08-21,34.200000762939446,34.43000030517578,34.029998779296875,34.029998779296875,951800.0,0.009743189886670223,-3.7058453943677776,2.1250774879592855,92.14278383334513,75.36393456819654,-0.7053896503442658,-2.0031941381068563,0.3842078763803016,2.0372959452509676,26.609203553044946,0.5600013732910085,1.216417305534364,1.6685009002685476,-0.8213286818483141,4.158330482385409,0.4235861092101132,2.9134156913269784,-1.1698089468666169,79.46430700167852,-1.944361642933444,1.244914791058431,8,-0.5699996948242116,-1.8000001907348562,0.2500000000000071,1.4899988174438548,-3.7499999999999964,3,-0.0941520803763386,2.8889477588218875,33.86999893188477,1.1874925494122448,33.84999847412109,-1.1132184114873862,33.97999954223633,-0.0941520803763386
6071,2014-08-22,34.09999847412109,34.34000015258789,34.0,34.22999954223633,1004200.0,-0.0029240434674705496,-1.060619371842741,-0.764703242454915,88.02214856133685,78.14993168896241,-0.47331087578228903,-1.7852230636360247,0.3468662402906588,2.0759673223335255,24.605903370509044,0.3400001525878906,1.2931727429166173,1.4354987144470144,-1.0927201951548824,3.963717624048911,0.17138925964606244,2.6996081692479628,-0.8178411300097252,61.62772129664047,-18.8139269429239,1.2641094548009493,8,-0.4049987792968679,-1.6999979019164968,0.10250186920166726,1.1150026321411204,-3.5999984741210866,4,-0.10381229227518152,-3.7058453943677776,34.200000762939446,2.8889477588218875,33.86999893188477,1.1874925494122448,33.84999847412109,-0.10381229227518152
6072,2014-08-25,33.950000762939446,34.34000015258789,33.68000030517578,34.34000015258789,882500.0,-0.004398760055531303,2.3846198990570837,2.9999706564158655,87.77773068282949,80.79550436109035,-0.224659520694253,-1.493643469092909,0.36816284857910375,2.1549959689192235,22.05534200192555,0.6599998474121094,1.323773682664232,1.147000980377193,-1.3419899643026199,3.6359919250570023,-0.09749449196271343,2.3914964527170994,-0.46123168583648777,44.18613935167853,-37.41824521820248,1.2444954723399049,8,-0.18000030517577414,-1.5500001907348562,0.08500003814697976,1.265000343322761,-4.120000839233395,0,-0.10810014709337457,-1.060619371842741,34.09999847412109,-3.7058453943677776,34.200000762939446,2.8889477588218875,33.86999893188477,-0.10810014709337457
6073,2014-08-26,33.799999237060554,34.34000015258789,33.790000915527344,34.09999847412109,1124000.0,-0.004418306995817134,-2.4375394885855637,0.7692300168237689,76.67974415960802,81.87371191874769,0.026938518939580547,-1.178001160186703,0.39151418862577003,2.2340324381044,19.257333967976226,0.5499992370605469,1.3558284397600104,0.8534995079040613,-1.5085088618544873,3.21550787766261,-0.32750467697521657,2.0345036927833355,-0.14180853890448475,26.744113837583548,-51.178942874747655,1.1810041848792745,8,0.07000160217284446,-1.3999986648559641,0.040000915527336645,1.415001869201653,-4.340000152587898,1,-0.1062130246633729,2.3846198990570837,33.950000762939446,-1.060619371842741,34.09999847412109,-3.7058453943677776,34.200000762939446,-0.1062130246633729
6074,2014-08-27,33.34999847412109,33.970001220703125,33.25,33.889999389648445,1303000.0,-0.01331363234014682,1.0571328922845526,1.8000076294140666,57.20159117881593,80.25507171466937,0.48393492561919516,-0.6029730073356987,0.6918727257865456,2.6309672367226042,16.608160401989107,0.720001220703125,1.3608330054573514,0.3044988632202106,-1.9424682044369916,2.551465930877413,-0.8189846706083941,1.4279823970488117,1.0800018310546946,8.474444767723188,-64.91662970491835,1.1234835338286018,8,0.490001678466804,-0.9499979019164968,0.29000186920166726,1.8650026321411204,-3.949998855590813,2,-0.09055468331605754,-2.4375394885855637,33.799999237060554,2.3846198990570837,33.950000762939446,-1.060619371842741,34.09999847412109,-0.09055468331605754
6075,2014-08-28,33.0,33.31999969482422,32.790000915527344,33.279998779296875,1340300.0,-0.01049470735036695,1.9444326707074133,0.5185153788552965,51.10296437892776,77.50725757786783,0.8215662244907236,-0.09231413144156875,0.8915241485879974,2.943688031713819,13.842034442976564,0.5599975585937429,1.355000506674095,-0.1504996299743624,-2.158928693072774,1.8579294331240526,-1.1547141615235716,0.8537149015748469,1.406400299072267,13.548334699241737,-55.576200482916676,1.0042145315492068,8,0.6100006103515625,-0.5999994277954102,0.6374998092651367,2.215001106262207,-3.4899997711181605,3,-0.06515150359182631,1.0571328922845526,33.34999847412109,-2.4375394885855637,33.799999237060554,2.3846198990570837,33.950000762939446,-0.06515150359182631
6076,2014-08-29,33.259998321533196,33.450000762939446,32.84000015258789,33.049999237060554,1119300.0,0.007878737016157489,1.0677847749344005,-0.7499999999999493,51.63636414078572,74.20972933176415,0.5574863411011535,-0.15551307124996328,0.4852911126180146,2.640839224109051,10.651839686678215,0.6100006103515554,1.292776685915534,-0.020501232147225323,-1.651251196870021,1.6102487325755703,-0.8358762145086231,0.7948737502141725,1.0817460021972707,30.3224282159755,-33.828999520962235,0.8153749823613976,8,0.3500022888183665,-0.8599977493286062,0.24000072479248757,1.8850021362304759,-4.789999008178707,4,-0.08448579977150805,1.9444326707074133,33.0,1.0571328922845526,33.34999847412109,-2.4375394885855637,33.799999237060554,-0.08448579977150805
6077,2014-09-02,33.450000762939446,33.939998626708984,33.25,33.36999893188477,1369000.0,0.005712641340791524,-3.3124955296473786,0.380962761126207,54.76193874439637,71.71739872437992,0.31781947244621733,-0.19151647772051206,0.15662868707004662,2.390613290759809,8.249430374464708,0.6899986267089844,1.2099472773519153,0.06550121307372336,-1.2951717019721158,1.4261741281195626,-0.6148352444491962,0.745837670596643,0.8296738244628941,42.58065627591796,-18.07831475360001,0.6803364575229194,9,0.15999984741211648,-1.0500001907348562,-0.05250072479247336,1.6949996948242259,-4.520000457763665,1,-0.08819135114065124,1.0677847749344005,33.259998321533196,1.9444326707074133,33.0,1.0571328922845526,33.34999847412109,-0.08819135114065124
6078,2014-09-03,33.09000015258789,33.689998626708984,32.959999084472656,33.5,920900.0,-0.010762349839776753,-1.1790966595876724,-5.1248807934397815,40.492954908729416,66.6464689543083,0.6243323218517389,0.33199711161103096,0.3796314596907209,2.712115340450893,6.431373552959574,0.7299995422363281,1.093952060575944,-0.3874994277954116,-1.3127220993562574,0.5377232437654342,-0.8501107635758345,0.07511190798501133,1.1300874879394485,25.423657582517052,-30.98517002442786,0.4626113357804245,9,0.5200004577636719,-0.6899995803833008,0.1099996566772461,1.9300003051757812,-4.7399997711181605,2,-0.09851919655028718,-3.3124955296473786,33.450000762939446,1.0677847749344005,33.259998321533196,1.9444326707074133,33.0,-0.09851919655028718
6079,2014-09-04,32.81999969482422,33.22999954223633,32.740001678466804,33.11999893188477,995800.0,-0.0081595786194808,-1.1304474022474122,0.7317057285609455,36.97748841180022,60.516991685247746,0.8154839609208508,0.6652457147452111,0.5260147556431605,2.951555968225513,5.823044604344418,0.48999786376952414,0.9036792944234193,-0.6759998321533232,-1.5264960379111656,0.1744963736045193,-1.101247935032248,-0.25075172927439837,1.3428844767031194,6.666518316950734,-45.016854298285914,0.4252481028789221,9,0.720001220703125,-0.4199991226196289,0.1575002670288086,2.1200008392333984,-5.029998779296875,3,-0.10237661918325491,-1.1790966595876724,33.09000015258789,-3.3124955296473786,33.450000762939446,1.0677847749344005,33.259998321533196,-0.10237661918325491
6080,2014-09-05,32.959999084472656,32.97999954223633,32.509998321533196,32.77000045776367,652500.0,0.004265673094156597,3.086975270761178,-0.6333303663390107,39.13043993342056,55.08457961547928,0.5376302772505639,0.5503106145364711,0.2614762912344446,2.7733573697311726,6.149410263058082,0.4700012207031321,0.7514418496396615,-0.5340003967285156,-1.3895807132981517,0.32157991984112044,-0.9617905550133372,-0.10621023844369404,1.1175121374710528,31.46857810524328,-16.240531967029995,0.42779015828481903,9,0.4650001525878906,-0.5599985122680664,-0.012499809265136719,1.980001449584961,-5.209999084472656,4,-0.10800969553483653,-1.1304474022474122,32.81999969482422,-1.1790966595876724,33.09000015258789,-3.3124955296473786,33.450000762939446,-0.10800969553483653
6081,2014-09-08,33.130001068115234,33.130001068115234,32.630001068115234,32.84999847412109,876700.0,0.0051578273168904065,2.571395485075135,1.4737085148674256,36.15640967017231,49.34887728073959,0.2408972213047349,0.4166340280550571,-0.033012282022511386,2.5558573094182506,6.4053359341275655,0.5,0.5616074841709278,-0.3734985351562514,-1.207115489038003,0.4601184187255001,-0.7903070120971236,0.043309941784620776,0.8221091217956342,43.35682617255261,-0.06261174824432914,0.41680847694087414,9,0.2949981689453125,-0.7300004959106445,-0.32250118255615234,1.6899995803833008,-4.760000228881836,0,-0.1092665476161826,3.086975270761178,32.959999084472656,-1.1304474022474122,32.81999969482422,-1.1790966595876724,33.09000015258789,-0.1092665476161826
6082,2014-09-09,33.009998321533196,33.380001068115234,32.84000015258789,33.130001068115234,989600.0,-0.003622177564537754,-1.3478347403512845,-0.42857726733969653,36.27454769167856,44.85941100652521,0.23863302422043375,0.5523549108946426,-0.04306908272030796,2.6113744553217586,6.5988256337857365,0.5400009155273438,0.29522429494153357,-0.4855012893676829,-1.335504030337475,0.3645014516021092,-0.9105026598525825,-0.06049991888278328,0.8267429189074562,42.37287039731006,1.8892927948701654,0.42500137048489683,9,0.23000144958496804,-0.44499778747557883,-0.3424978256225515,1.6700029373169016,-4.389997482299798,1,-0.1375340575287809,2.571395485075135,33.130001068115234,3.086975270761178,32.959999084472656,-1.1304474022474122,32.81999969482422,-0.1375340575287809
6083,2014-09-10,33.06999969482422,33.27000045776367,32.919998168945305,33.009998321533196,1479400.0,0.0018176727155991834,-1.9166653421281548,-0.5000000000000296,37.096827781735826,42.62554840684964,0.07173523385237246,0.5106595646588588,-0.23027871383393972,2.4746063543145596,6.988586500195838,0.3500022888183665,0.07221078589252983,-0.4204999923706083,-1.2796913059711557,0.43869132122993904,-0.850095649170882,0.009095664429665362,0.6606021121038381,64.36777073303371,25.533749300795378,0.4295956568002747,9,0.154998779296875,-0.36999988555908203,-0.42999887466430664,1.610001564025879,-4.049999237060547,2,-0.1251889757439698,-1.3478347403512845,33.009998321533196,2.571395485075135,33.130001068115234,3.086975270761178,32.959999084472656,-0.1251889757439698
6084,2014-09-11,32.900001525878906,33.130001068115234,32.75,32.950000762939446,574300.0,-0.005140555503903355,-1.1714204749811992,-0.8333015449168152,27.891216483609227,40.0464653073698,0.19130646134888707,0.6568404362596851,-0.20530449772734016,2.5651118626519107,7.093348943020894,0.3800010681152344,-0.15777046400440042,-0.5539981842041044,-1.4494931799463373,0.3414968115381285,-1.0017456820752173,-0.1062506863329915,0.7329520022175586,44.82781300150002,10.673346388737514,0.44774749787111484,9,0.3249969482421875,-0.20000171661376953,-0.2825007438659668,1.7799997329711914,-4.150001525878906,3,-0.13829790071073944,-1.9166653421281548,33.06999969482422,-1.3478347403512845,33.009998321533196,2.571395485075135,33.130001068115234,-0.13829790071073944
6085,2014-09-12,32.630001068115234,32.90999984741211,32.439998626708984,32.830001831054695,805700.0,-0.008206700463259553,1.611141134458679,4.000076295110194,26.366634816238616,37.23871760464234,0.45069895161148565,0.8939135618001472,0.014449226016054695,2.751645904618343,7.362000670902999,0.470001220703125,-0.3116012135305368,-0.773998641967772,-1.7372252261308319,0.18922794219528782,-1.2556119340492984,-0.29238534988624565,0.9131160434561707,20.21297318355951,-10.033958949292778,0.4816132920815299,9,0.55999755859375,0.8049983978271484,0.16249942779541016,2.0500001907348633,-3.700000762939453,4,-0.14832975771236945,-1.1714204749811992,32.900001525878906,-1.9166653421281548,33.06999969482422,-1.3478347403512845,33.009998321533196,-0.14832975771236945
6086,2014-09-15,32.0,32.59999847412109,31.85000038146973,32.59999847412109,678500.0,-0.019307417943386085,1.5000000000000238,2.999980926586289,22.841273872355657,33.691977063304485,0.9869630443737947,1.468464039523866,0.5645698908430887,3.3048467802086066,8.206233379232083,0.7800006866455043,-0.3948794424357658,-1.3209997177124038,-2.4611728384558518,-0.18082659696895576,-1.8910862780841313,-0.7509131573406762,1.4328052630851644,9.803892236097033,-17.908179672395455,0.5700865603717244,9,0.7699995040893555,1.140000343322754,0.5575008392333984,2.6800012588500977,-2.5499992370605504,0,-0.1328125,1.611141134458679,32.630001068115234,-1.1714204749811992,32.900001525878906,-1.9166653421281548,33.06999969482422,-0.1328125
6087,2014-09-16,31.79999923706055,32.169998168945305,31.709999084472656,31.979999542236328,1291600.0,-0.006250023841857799,-1.5555461365658911,0.3000012715689866,22.527525502878817,31.6958182404322,1.0373899662078223,1.5776580627849235,0.7045752560274927,3.4259449596236813,8.735282521085228,0.45999908447264914,-0.44517871904349704,-1.41200046539306,-2.6948030441987605,-0.1291978865873631,-2.0534017547959103,-0.7705991759902098,1.442869440230762,5.769235471762934,-21.15378280631214,0.6414012894028485,9,0.7450008392333949,1.2700004577636683,0.4825019836425746,2.8800020217895472,-3.170000076293949,1,-0.10786158742512619,1.5000000000000238,32.0,1.611141134458679,32.630001068115234,-1.1714204749811992,32.900001525878906,-0.10786158742512619
6088,2014-09-17,31.729999542236328,32.18000030517578,31.61000061035156,31.82999992370605,847600.0,-0.0022012483177246134,-2.352956686132894,0.5555567329292499,25.15343597112542,30.382034635912774,0.9992697686090395,1.5607075913251407,0.7408985803924963,3.4238175658624783,9.334555538848631,0.5699996948242223,-0.5251640214801654,-1.376000213623044,-2.781334332769788,0.029333905523703407,-2.078667273196416,-0.6733331540496721,1.2982673920603744,7.894664193806856,-20.479533425580897,0.7026670595733737,9,0.7650012969970703,1.2900009155273438,0.5000009536743164,2.9500017166137695,-2.0799999237060547,2,-0.0980144578591361,-1.5555461365658911,31.79999923706055,1.5000000000000238,32.0,1.611141134458679,32.630001068115234,-0.0980144578591361
6089,2014-09-18,31.71999931335449,32.0,31.6299991607666,31.8700008392334,596900.0,-0.0003151663733410581,-1.242416886299533,1.5000095367068733,28.08223786273001,29.154456628058266,0.9351687641741613,1.4771086777119216,0.7122209372983512,3.362177708001429,10.284828680555108,0.37000083923339844,-0.6414860588137543,-1.2785004615783713,-2.7643818412210983,0.20738091806435577,-2.0214411513997312,-0.5355597717570113,1.0813450091109935,8.461443658355488,-20.888080904124653,0.7429406898213626,9,0.7750015258789098,1.3000011444091832,0.4175014495849645,2.960001945495609,-2.1099987030029297,3,-0.08511976399867338,-2.352956686132894,31.729999542236328,-1.5555461365658911,31.79999923706055,1.5000000000000238,32.0,-0.08511976399867338
6090,2014-09-19,30.979999542236328,31.790000915527344,30.93000030517578,31.770000457763672,1752900.0,-0.02332912317581959,1.0722860557036493,5.26661919536125,16.47069647208788,26.967155161604445,1.5251555156795575,2.0696154530850066,1.4302592808758448,4.02774241657346,10.864003742927899,0.8600006103515625,-0.7086642974625974,-1.8575001716613784,-3.4861628245538014,-0.2288375187689553,-2.6718314981075935,-1.0431688452151633,1.630729786290928,2.993969573758522,-25.148852149428585,0.814331326446212,9,1.1750011444091797,1.7000007629394531,1.130000114440918,3.7000017166137695,-1.340000152587887,4,-0.07198191010932964,-1.242416886299533,31.71999931335449,-2.352956686132894,31.729999542236328,-1.5555461365658911,31.79999923706055,-0.07198191010932964
6091,2014-09-22,30.559999465942386,30.96999931335449,30.3700008392334,30.82999992370605,955300.0,-0.013557136297608352,1.1818156597008038,0.3417723352680335,10.192894062482296,24.069193647249307,1.7235083974495033,2.33028454949169,1.8294123038014085,4.367235379267765,11.707195473973211,0.6099987030029297,-0.758219302265239,-2.100500297546386,-3.9107692096072704,-0.2902313854854981,-3.0056347535768317,-1.1953658415159438,1.7481986383816057,10.497164793916912,-15.165886186211367,0.9051344560304436,9,1.2600011825561488,1.8400011062622035,1.6325001716613734,4.120001792907711,0.3700008392333949,0,-0.05333766980536625,1.0722860557036493,30.979999542236328,-1.242416886299533,31.71999931335449,-2.352956686132894,31.729999542236328,-0.05333766980536625
6092,2014-09-23,30.28000068664551,30.70000076293945,30.239999771118164,30.38999938964844,1202800.0,-0.009162263880564514,-3.842102093058056,0.40740191299680356,10.422598020121313,21.105390340403247,1.7606876085444263,2.4466813524959257,2.0939071769259208,4.557415662781519,13.162997469270838,0.4600009918212855,-0.8423863081324043,-2.196999073028561,-4.191550455678414,-0.2024476903787118,-3.1942747643534837,-1.1997233817036346,1.6405579646603634,2.0619022946186103,-22.65524032926028,0.9972756913249247,9,1.4049997329711879,2.0549993515014613,2.0050001144409144,4.400000572204586,-0.11000061035156605,1,-0.027410829091299216,1.1818156597008038,30.559999465942386,1.0722860557036493,30.979999542236328,-1.242416886299533,31.71999931335449,-0.027410829091299216
6093,2014-09-24,30.209999084472656,30.520000457763672,30.03000068664551,30.29999923706055,1412600.0,-0.002311809794764197,-1.1777915296192245,0.8181928525602445,11.044837983839528,19.2335705070955,1.544784939566,2.35466388878379,2.1456599197742037,4.532926771547324,14.760264697852566,0.4899997711181605,-0.9456557657559799,-2.087500667572023,-4.221988239508292,0.04698690436424258,-3.154744453540154,-1.0202568816038884,1.3744477907956778,9.13697769369503,-17.125526917341485,1.0672437859681334,9,1.2600011825561523,2.0200014114379883,2.2300004959106445,4.470002174377441,0.220001220703125,2,-0.05230056178711184,-3.842102093058056,30.28000068664551,1.1818156597008038,30.559999465942386,1.0722860557036493,30.979999542236328,-0.05230056178711184
6094,2014-09-25,30.32999992370605,30.61000061035156,29.8700008392334,30.04999923706055,1759200.0,0.003972222537903747,-1.3125083819361343,-3.1111134658583155,10.510612681376784,17.471790269888633,1.1419833327111562,2.104721941079557,2.0135864519618956,4.327115576993403,16.51174059558664,0.7399997711181605,-1.0531746034080918,-1.8164999008178775,-4.061890928884456,0.4288911272487006,-2.9391954148511665,-0.6938043867845884,0.9435577138377198,23.95828469760063,-1.5777050122483125,1.1226955140332897,9,0.9049997329711914,1.8200006484985387,2.4924998283386266,4.3500013351440465,-3.469999313354492,3,-0.022420056277160927,-1.1777915296192245,30.209999084472656,-3.842102093058056,30.28000068664551,1.1818156597008038,30.559999465942386,-0.022420056277160927
6095,2014-09-26,30.85000038146973,30.899999618530273,30.20000076293945,30.290000915527344,1230800.0,0.017144756316245235,1.12121527386434,1.9999931880573656,19.02178053813077,17.047402121641422,0.383238372592821,1.4918796565884769,1.5047154118299737,3.7288862105300176,17.50185774281628,0.6999988555908239,-1.1710178865859433,-1.1889994621276792,-3.4679550154088297,1.0899560911534678,-2.3284772387682544,-0.049521685487103895,0.14284589641196632,89.09099105972498,63.09070642668879,1.139477776640574,9,0.17500019073485973,1.3000001907348597,2.0549998283386195,3.8300008773803675,-3.9400005340576207,4,-0.040194481548952776,-1.3125083819361343,30.32999992370605,-1.1777915296192245,30.209999084472656,-3.842102093058056,30.28000068664551,-0.040194481548952776
6096,2014-09-29,30.45000076293945,30.65999984741211,30.29999923706055,30.459999084472656,992300.0,-0.012965951817963117,-1.322574293976527,-0.017854162622068143,17.67682216684298,16.508435084304107,0.603738126933294,1.7608469306957737,1.898853050918202,4.096875177839397,18.761203243058432,0.5500011444091797,-1.2710921642515451,-1.448499202728275,-3.7567935808781705,0.8597951754216204,-2.6026463918032228,-0.2943520136533273,0.44999885559082387,56.310738941068074,31.043830911462702,1.1541471890749475,9,0.5749998092651403,1.654999732971195,2.5650000572204625,4.230000495910648,-3.110000610351559,0,-0.026601029655042185,1.12121527386434,30.85000038146973,-1.3125083819361343,30.32999992370605,-1.1777915296192245,30.209999084472656,-0.026601029655042185
6097,2014-09-30,30.5,30.65999984741211,30.28000068664551,30.40999984741211,1950600.0,0.0016420110281705202,-1.1714332425068357,-9.001526135059754,17.468364576824726,15.654538262715143,0.391066149731671,1.5584098163768942,1.8482876444682361,4.015789105079648,20.86172541047474,0.379999160766598,-1.3547521710326293,-1.250999927520752,-3.518508699715852,1.0165088446743447,-2.384754313618302,-0.11724554142320187,0.39999961853027344,61.16503955438357,39.156898904627454,1.1337543860975487,9,0.4350004196166992,1.6050004959106445,2.5475001335144043,4.180001258850098,-3.2199993133544886,1,0.014098370661500992,-1.322574293976527,30.45000076293945,1.12121527386434,30.85000038146973,-1.3125083819361343,30.32999992370605,0.014098370661500992
6098,2014-10-01,29.82999992370605,30.79999923706055,29.70000076293945,30.3799991607666,2801400.0,-0.02196721561619508,-1.7160538015221096,-6.1110922731319,15.505620674446746,14.25713635290589,0.8528997078551406,2.0782071246971796,2.504443969716167,4.650490728220273,22.860532032967424,1.0999984741211009,-1.3905087167706505,-1.7579999923706104,-4.088056259557664,0.5720562748164468,-2.923028125964141,-0.5929718587770836,0.0400009155273473,10.833273728631683,-7.945949401333172,1.1650281335935282,10,0.9150009155273473,2.1900005340576207,3.2550005912780797,4.8500013351440465,-2.350000381469723,2,0.011397926699882266,-1.1714332425068357,30.5,-1.322574293976527,30.45000076293945,1.12121527386434,30.85000038146973,0.011397926699882266
6099,2014-10-02,29.459999084472656,30.059999465942386,29.270000457763672,29.78000068664551,1833600.0,-0.012403648681854396,-1.257143713504878,0.5818219019413395,15.164836731066643,14.112040826125753,0.9706839323171295,2.301581828597257,2.8585952188960846,4.9737415953901944,24.792501257733942,0.7899990081787145,-1.428287144876954,-1.9600008010864265,-4.398058888068519,0.478057285895666,-3.179029844577471,-0.740971757595382,1.3400001525878942,11.656363468287095,-6.654753720950522,1.2190290434910462,10,0.6600008010864258,2.160001754760742,3.675001621246338,5.160000801086426,-2.14999961853027,3,0.032926043816966066,-1.7160538015221096,29.82999992370605,-1.1714332425068357,30.5,-1.322574293976527,30.45000076293945,0.032926043816966066
6100,2014-10-03,29.399999618530273,29.82999992370605,29.1200008392334,29.82999992370605,2435900.0,-0.002036641812864337,2.302318979436173,1.3437442258289214,17.33669052129555,14.905795988216115,0.8750072502224349,2.1936708481897114,2.9013987864355357,4.990319073129186,26.565814222610427,0.7099990844726527,-1.4981106060123217,-1.8420002937316902,-4.326043182796369,0.6420425953329882,-3.0840217382640276,-0.5999788491993492,1.399999618530277,16.666609900284136,-2.608228271784405,1.2420214445323396,10,0.6100006103515625,2.130000114440918,3.720000743865967,5.220000267028809,-1.489999771118164,4,-0.08639452520869428,-1.257143713504878,29.459999084472656,-1.7160538015221096,29.82999992370605,-1.1714332425068357,30.5,-0.08639452520869428
6101,2014-10-06,29.51000022888184,29.65999984741211,29.32999992370605,29.51000022888184,1443300.0,0.003741517407443551,1.2000050862760316,-0.0,20.56557526154954,16.032793459485916,0.6709595336695457,1.8957601207010946,2.786731561993033,4.838053345007655,28.687316338375947,0.32999992370605824,-1.5998008575286526,-1.5509996414184535,-3.9827969987918443,0.8807977159549338,-2.7668983201051454,-0.33510096273175805,1.2227990722656266,23.214271522690254,2.138902427695214,1.215898678686694,10,0.49999999999999645,2.019999504089352,3.4950003623962367,5.1099996566772425,-1.0500011444091832,0,-0.08810573911568709,2.302318979436173,29.399999618530273,-1.257143713504878,29.459999084472656,-1.7160538015221096,29.82999992370605,-0.08810573911568709
6102,2014-10-07,28.46999931335449,29.32999992370605,28.46999931335449,29.270000457763672,1996000.0,-0.03524232149986528,-1.1499984502814335,-100.0,16.46092036980579,16.634580391259945,1.5949357395904045,2.717525348086962,3.8182666133180483,5.838733124536166,31.548197313036507,1.0400009155273509,-1.62194231535209,-2.3640006065368695,-4.876030262466454,0.148029049392715,-3.6200154345016635,-1.107985778572079,2.198288049316414,0.0,-21.803164636321302,1.2560148279647914,10,1.2150001525878942,2.7349996566772496,4.5350012779235875,6.0150003433227575,0.34000015258789773,1,-0.03969087418405892,1.2000050862760316,29.51000022888184,2.302318979436173,29.399999618530273,-1.257143713504878,29.459999084472656,-0.03969087418405892
6103,2014-10-08,28.93000030517578,28.989999771118164,28.0,28.5,2065000.0,0.016157393850217527,2.6000041614936986,-0.5374996125703608,23.728839129430753,18.1032722188215,1.0440674953769218,2.0358418698284027,3.363029941503541,5.335778795221522,34.659252035265574,0.9899997711181641,-1.5709121008838771,-1.6969996452331557,-4.113714749636955,0.7197154591706436,-2.9053571974350554,-0.48864209303125605,1.6063897745361366,45.14565758638849,20.760315253204396,1.208357552201899,10,0.5199995040893555,1.914999008178711,4.075000286102295,5.500000953674316,0.2600002288818324,2,-0.05703420674472215,-1.1499984502814335,28.46999931335449,1.2000050862760316,29.51000022888184,2.302318979436173,29.399999618530273,-0.05703420674472215
6104,2014-10-09,28.35000038146973,29.11000061035156,28.34000015258789,28.920000076293945,1243200.0,-0.020048389823289603,-1.6101703682151627,-1.3255797448590254,24.466044587485356,18.708190446527563,1.4680490438816136,2.379486944991445,3.9269680628860577,5.867898943869083,37.578682182551645,0.7700004577636683,-1.5218407843999167,-2.0494995117187464,-4.4215071827571215,0.32250815931962507,-3.235503347237934,-0.8634956761995589,1.9834784918652346,19.125704702813415,-7.636455730560645,1.1860038355191858,10,1.0499992370605433,2.340000152587887,4.655000209808346,5.935000419616696,0.6800003051757812,3,-0.03068785987749245,2.6000041614936986,28.93000030517578,-1.1499984502814335,28.46999931335449,1.2000050862760316,29.51000022888184,-0.03068785987749245
6105,2014-10-10,27.790000915527344,28.459999084472656,27.57999992370605,28.239999771118164,3164400.0,-0.01975306731595028,-1.0229846250309587,0.7894720991554172,23.818553192103195,19.39060500488981,1.7302998044371698,2.6965474619211243,4.4792191864837605,6.3802679674252545,40.34987645073599,0.8799991607666051,-1.4986567822090002,-2.3674989700317397,-4.768751547056382,0.033753606992902974,-3.568125258544061,-1.1668726815194184,2.356799647940825,10.096201900196299,-17.949927946674784,1.200626288512322,10,1.399998664855957,2.689999580383301,5.179999828338623,6.380000114440918,0.8899993896484375,4,-0.01727245173701175,-1.6101703682151627,28.35000038146973,2.6000041614936986,28.93000030517578,-1.1499984502814335,28.46999931335449,-0.01727245173701175
6106,2014-10-13,27.75,28.06999969482422,27.38999938964844,27.82999992370605,1372000.0,-0.001439399575729916,1.4285748345543656,0.1777780603486563,24.950512849663042,20.221954812982958,1.5053301154963385,2.5316212474386077,4.5185842851841045,6.3672917957877075,42.54019492318341,0.6800003051757777,-1.4918656913458719,-2.1949998855590813,-4.661051075360419,0.27105130424225976,-3.428025480459752,-0.9619742906584108,2.1401204994919567,18.556727383914648,-12.248459508622286,1.2330255949006703,10,1.3449993133544957,2.635000228881836,5.162499904632568,6.359999656677246,0.8500003814697301,0,0.0057657602671030705,-1.0229846250309587,27.790000915527344,-1.6101703682151627,28.35000038146973,2.6000041614936986,28.93000030517578,0.0057657602671030705
6107,2014-10-14,28.3700008392334,28.96999931335449,27.88999938964844,27.90999984741211,2304000.0,0.02234237258498739,-3.319983215396092,-5.750017881410741,33.57145654909809,22.229269910166437,0.6162165624803073,1.7301855506663628,3.8822500279243357,5.696902315200624,44.03029703940155,1.2199993133544886,-1.5423149172078041,-1.4034991264343262,-3.80253600280232,0.9955377499336642,-2.603017564618323,-0.20398068825032922,1.2201051270773355,56.97678802718195,22.462819590617734,1.1995184381839958,10,0.35499858856201527,2.0149993896484375,4.54249906539917,5.7300004959106445,-0.12000083923339844,1,0.0031723032279504793,1.4285748345543656,27.75,-1.0229846250309587,27.790000915527344,-1.6101703682151627,28.35000038146973,0.0031723032279504793
6108,2014-10-15,28.6200008392334,28.81999969482422,27.96999931335449,27.96999931335449,3575400.0,0.008812125223988998,-1.6153796495181578,1.4130437486783423,35.07855076207366,24.441904802500545,0.1972735518814659,1.3020001810572879,3.6229982228094997,5.390589977388373,45.48163888413372,0.8500003814697301,-1.5517143581219734,-0.9979991912841797,-3.262466607803166,1.2664682252348065,-2.130232899543671,0.13423451697531164,0.706092337877859,71.51166143255097,34.18929014534474,1.1322337082594924,10,-0.010001182556152344,1.7099990844726562,4.282499313354492,5.4800004959106445,-0.3800010681152344,2,0.006638666007602989,-3.319983215396092,28.3700008392334,1.4285748345543656,27.75,-1.0229846250309587,27.790000915527344,0.006638666007602989
6109,2014-10-16,29.020000457763672,29.170000076293945,28.15999984741211,28.15999984741211,2117400.0,0.013976226652723911,-1.3488360745905856,1.3230747561533784,33.689847571973516,26.25892225257588,-0.30363385930384723,0.7266054810305462,3.178873774406007,4.935712955054811,46.782017865024194,1.010000228881836,-1.5651171872600642,-0.46299962997436594,-2.5114554306726795,1.5854561707239476,-1.4872275303235227,0.5612282703747908,-1.6300010681152308,91.57305838949114,58.28752249998673,1.0242279003491572,10,-0.49500083923339844,1.239999771118164,3.9424986839294434,5.080000877380371,-0.5900001525878906,3,0.005858031482162129,-1.6153796495181578,28.6200008392334,-3.319983215396092,28.3700008392334,1.4285748345543656,27.75,0.005858031482162129
6110,2014-10-17,28.75,29.53000068664551,28.739999771118164,29.36000061035156,2205400.0,-0.009303943952607363,-1.5079351623665729,-0.7093025318926166,34.48905363544611,27.805975405231052,-0.1514597769703343,0.8653404263211684,3.382971382972954,5.143918710848226,47.14074612079852,0.7900009155273473,-1.5116768056487757,-0.6215001106262221,-2.56704562520461,1.3240454039521659,-1.5942728679154143,0.3512726466629701,-1.3244005966186485,63.55139187345179,31.80782427783307,0.9727727572891933,10,-0.2899999618530238,1.3999996185302734,4.212499141693115,5.350001335144043,-0.5799999237060547,4,0.009739154318104681,-1.3488360745905856,29.020000457763672,-1.6153796495181578,28.6200008392334,-3.319983215396092,28.3700008392334,0.009739154318104681
6111,2014-10-20,28.93000030517578,29.239999771118164,28.479999542236328,28.70000076293945,1196100.0,0.0062608801800272396,-1.26865068294266,-0.3770480526302704,36.00714388197163,29.97777801769392,-0.4720234846741427,0.5870624282706132,3.1397353934239973,4.898072262525247,47.082759577011515,0.7600002288818359,-1.422873830719876,-0.35999984741210866,-2.2310533872000846,1.5110536923758673,-1.2955266173060949,0.5755269224818775,-1.420224850463864,63.41463981959266,33.930655017056296,0.9355267698939875,10,-0.47000026702880504,1.0649986267089844,4.382498741149902,5.170001029968262,-0.7800006866455078,0,-0.008641548474345284,-1.5079351623665729,28.75,-1.3488360745905856,29.020000457763672,-1.6153796495181578,28.6200008392334,-0.008641548474345284
6112,2014-10-21,29.45000076293945,29.559999465942386,29.020000457763672,29.020000457763672,1587500.0,0.01797443664978582,-1.5116215113287723,1.8695702652048716,46.52015726879095,32.51014669984506,-0.936918651126355,0.001783667425801383,2.553823212116722,4.316816346933795,46.71745856346375,0.6299991607666051,-1.3529884818972953,0.20150060653686097,-1.6130633138634565,2.0160645269371784,-0.7057813536632978,1.1087825667370197,-1.8594162989501868,93.081843242348,58.708962678267625,0.9072819602001586,10,-0.9750013351440359,0.3349990844726598,3.504999160766605,3.8599996566772496,-1.5200004577636683,1,-0.0288624909830012,-1.26865068294266,28.93000030517578,-1.5079351623665729,28.75,-1.3488360745905856,29.020000457763672,-0.0288624909830012
6113,2014-10-22,28.6299991607666,29.5,28.56999969482422,29.45000076293945,1217400.0,-0.027843856737849615,1.021739626201163,-1.9069791167651464,42.97801064693268,34.56703181756143,-0.1832144058020191,0.7350319270475723,3.2970256435290004,5.073206080788779,46.30728567044595,0.9300003051757812,-1.3332521381735738,-0.5395009994506843,-2.314964992520519,1.2359629936191503,-1.4272329959856016,0.348230997084233,-0.9212497966601525,33.57138867279825,-3.5231689541354854,0.8877319965349165,10,-0.15499973297118785,1.1550006866455078,4.1775007247924805,4.130002021789551,-0.5,2,-0.013272761854891568,-1.5116215113287723,29.45000076293945,-1.26865068294266,28.93000030517578,-1.5079351623665729,28.75,-0.013272761854891568
6114,2014-10-23,29.649999618530273,29.90999984741211,28.81999969482422,29.11000061035156,2491100.0,0.03562698175560697,1.0566050976616974,-0.6585340891381432,51.819503356874854,37.67824850253606,-1.1168679350232296,-0.3568187863080752,2.195665539738439,3.9886520291022123,45.50558431929885,1.2800006866455078,-1.1485061667560394,0.514499473571778,-1.1921003385135016,2.2210992856570577,-0.3388004324708618,1.3677993796144179,-1.8301752483136688,81.81816969263683,40.398870075316275,0.8532999060426394,10,-1.0,0.04500007629394531,3.1075010299682617,3.005000114440918,-2.0799999237060547,3,-0.04755480153635161,1.021739626201163,28.6299991607666,-1.5116215113287723,29.45000076293945,-1.26865068294266,28.93000030517578,-0.04755480153635161
6115,2014-10-24,29.61000061035156,29.690000534057614,29.270000457763672,29.690000534057614,814600.0,-0.0013490390790331652,9.500011920940235,-0.14814827896790958,50.735296386334255,40.54322445105508,-0.884574760297447,-0.43687965123470107,2.152162650266437,3.956503317014853,45.315977972001434,0.42000007629394176,-1.0204426724592892,0.5365004539489711,-0.9882465326507024,2.0612474405486445,-0.22587303935086567,1.2988739472488078,-1.6229622019593144,79.02103685050099,33.840761492353735,0.7623734932998363,10,-0.7100009918212855,-0.020000457763668322,3.147500038146976,2.789999961853031,-1.8299999237060476,4,-0.03985141103858181,1.0566050976616974,29.649999618530273,1.021739626201163,28.6299991607666,-1.5116215113287723,29.45000076293945,-0.03985141103858181
6116,2014-10-27,29.63999938964844,29.670000076293945,29.18000030517578,29.420000076293945,843600.0,0.0010131299790110404,2.499989782085953,-2.7499940395298825,60.10362267589358,43.49124290958792,-0.6909432832230955,-0.5593513573756326,2.0363218352332986,3.839747693053784,45.15065576123486,0.48999977111816406,-0.8499727111901834,0.6069993019104025,-0.8024736023808181,2.016472206201623,-0.09773715023520779,1.3117357540560128,-1.499124066134609,79.85071440161951,27.759318787736248,0.7047364521456105,10,-0.6999998092651403,-0.4600000381469762,2.7775011062622035,2.760001182556149,-0.889999389648441,0,-0.04959511955549778,9.500011920940235,29.61000061035156,1.0566050976616974,29.649999618530273,1.021739626201163,28.6299991607666,-0.04959511955549778
6117,2014-10-28,30.93000030517578,31.020000457763672,29.68000030517578,29.790000915527344,1221600.0,0.04352229899093274,1.0303037308903853,5.181831580589982,65.10573391402758,46.82759659313835,-1.7652551280020745,-1.9135971070833833,0.6633828055810973,2.460988177703939,44.35882152690932,1.3800010681152308,-0.5808929961388642,1.875500202178955,0.362490518282403,3.388509886075507,1.1189953602306808,2.6320050441272294,-2.6475950197500886,96.32652552810185,41.5655267907392,0.7565048419482758,10,-1.3400001525878906,-1.7250003814697266,1.1800003051757812,1.4700002670288086,-2.530000686645508,1,-0.0898803963535787,2.499989782085953,29.63999938964844,9.500011920940235,29.61000061035156,1.0566050976616974,29.649999618530273,-0.0898803963535787
6118,2014-10-29,30.170000076293945,31.040000915527344,29.920000076293945,30.809999465942386,1364500.0,-0.024571620477955802,1.036360925096841,-0.5614032739489531,63.38234469140231,50.126762939741546,-0.8518462552031991,-1.1877135859033245,1.3340946112076892,3.11301794533874,42.97511277652064,1.1200008392333984,-0.31963513652396003,1.098499965667724,-0.4582072308988572,2.655207162234305,0.32014636738443514,1.8768535639510127,-1.6138352736344537,60.8107945563269,1.4784653008468993,0.7783535982832902,10,-0.4099998474121094,-0.9549999237060547,1.8400001525878906,2.1649999618530273,-2.3099994659423864,2,-0.07424593190101592,1.0303037308903853,30.93000030517578,2.499989782085953,29.63999938964844,9.500011920940235,29.61000061035156,-0.07424593190101592
6119,2014-10-30,30.43000030517578,30.559999465942386,29.81999969482422,30.059999465942386,1357000.0,0.008617839848337638,1.3492087520170843,-0.5781268626469168,70.3076756945826,54.106609835201155,-0.9954909580756066,-1.4454254500703527,0.9853414774022049,2.7508918394114943,41.114942552634446,0.7399997711181676,-0.12196390992328787,1.3100001335144036,-0.3543883815267037,2.974388648555511,0.4778058759938517,2.1421943910349555,-1.5757751689721466,67.20427902245338,1.5760025302104879,0.8321942575205532,10,-0.6700000762939453,-1.2150001525878906,1.4200000762939453,1.8000001907348633,-2.60000038146973,3,-0.0755833427979945,1.036360925096841,30.170000076293945,1.0303037308903853,30.93000030517578,2.499989782085953,29.63999938964844,-0.0755833427979945
6120,2014-10-31,26.86000061035156,27.86000061035156,25.65999984741211,27.149999618530273,11713900.0,-0.11731842454884922,1.5730988151021834,-0.7837793254187307,45.56331425985192,55.16840654385452,2.5459525189187957,2.028530946069278,4.4126360933122655,6.194255034094038,40.20123766853379,4.770000457763672,-0.027357705882948835,-2.1329996109008817,-4.072343881065674,-0.1936553407360897,-3.1026717459832795,-1.163327475818484,4.180000305175785,22.30484246650612,-47.2420587617743,0.9696721350823969,10,1.4899997711181676,1.4899997711181676,4.832499504089359,5.289999961853031,1.1700000762939524,4,0.026433323467573988,1.3492087520170843,30.43000030517578,1.036360925096841,30.170000076293945,1.0303037308903853,30.93000030517578,0.026433323467573988
6121,2014-11-03,26.90999984741211,27.1200008392334,26.81999969482422,26.959999084472656,3666000.0,0.0018614756487116413,-1.608710795614748,0.1724117519385942,42.28329366411514,54.697643921112764,2.4353903377548924,1.8696150782682324,4.220794369147772,6.018859853240571,39.238155037134135,0.3000011444091797,0.0468263736354011,-1.9530003547668464,-4.085388114108248,0.17938740457455538,-3.0191942344375455,-0.8868064750961473,4.022401046752929,23.234196130706533,-45.92392710679566,1.0661938796707007,11,1.4400005340576172,1.4400005340576172,4.6775007247924805,5.2400007247924805,0.09000015258789062,0,0.032330020221723155,1.5730988151021834,26.86000061035156,1.3492087520170843,30.43000030517578,1.036360925096841,30.170000076293945,0.032330020221723155
6122,2014-11-04,27.34000015258789,27.3700008392334,26.79999923706055,26.85000038146973,2257800.0,0.015979201323448988,1.072728785992448,-9.800144960707948,43.360993182416706,54.74019753616655,1.8714093734358173,1.4236065025749518,3.6558593475461123,5.471237519221162,37.50523902770192,0.570001602172848,0.14442719837300189,-1.466500091552735,-3.700206142947046,0.7672059598415757,-2.5833531172498887,-0.3496470658555815,3.4869527206420905,31.226765272080748,-36.0790439005736,1.1168530256971545,11,1.010000228881836,1.010000228881836,4.225000381469727,4.810000419616699,-0.09000015258789062,1,0.05157278125613485,-1.608710795614748,26.90999984741211,1.5730988151021834,26.86000061035156,1.3492087520170843,30.43000030517578,0.05157278125613485
6123,2014-11-05,27.28000068664551,27.809999465942386,26.979999542236328,27.61000061035156,1931900.0,-0.0021945671399968836,1.2739797611364576,-0.6734695466346863,40.64516367202717,53.49860423785014,1.9218791934555135,1.4268072166354777,3.582280573834627,5.4152653213011455,35.22167293560645,0.8299999237060582,0.22049269805658156,-1.4439995765686007,-3.7781252050853347,0.8901260519481333,-2.6110623908269694,-0.2769367623102319,3.4436131260681115,33.06124419085793,-29.887117327187852,1.1670628142583672,11,1.0699996948242152,1.0699996948242152,4.2399997711181605,4.8699998855590785,-0.09000015258789773,2,0.041055678287905684,1.072728785992448,27.34000015258789,-1.608710795614748,26.90999984741211,1.5730988151021834,26.86000061035156,0.041055678287905684
6124,2014-11-06,27.479999542236328,27.690000534057614,27.170000076293945,27.20000076293945,1302500.0,0.0073313361641051955,-2.058824849375603,-0.848481345548103,43.120257200706405,52.65248877278037,1.544070542251987,1.220883519364218,3.262780477920664,5.091775899718904,33.101596557885635,0.5200004577636683,0.1850014772593589,-1.2005006790161126,-3.595605047483886,1.194603689451661,-2.3980528632499976,-0.002948494782227584,3.1423419911712642,82.72723016661566,19.03495225281032,1.1975521842338859,11,0.8700008392333984,0.8700008392333984,3.902501106262207,4.585000991821289,-0.9099998474121094,3,0.013828277818242807,1.2739797611364576,27.28000068664551,1.072728785992448,27.34000015258789,-1.608710795614748,26.90999984741211,0.013828277818242807
6125,2014-11-07,27.309999465942386,27.559999465942386,27.07999992370605,27.520000457763672,2323700.0,-0.006186320201085005,2.3103529922455825,-0.7500068119890786,41.2147453368736,50.553724624000374,1.5125680696215333,1.4262013695367024,3.3201232646421737,5.139236548271537,30.46573263422796,0.47999954223633523,0.23099965897193897,-1.3465006828308077,-3.7883402259247596,1.0953388602631442,-2.567420454377782,-0.12558091128383353,3.213095233745296,50.495060723545926,-12.685722368840686,1.2209197715469753,11,1.0400009155273402,1.0400009155273402,3.560000896453854,4.54000091552734,-0.7999992370605469,4,0.019040661586688934,-2.058824849375603,27.479999542236328,1.2739797611364576,27.28000068664551,1.072728785992448,27.34000015258789,0.019040661586688934
6126,2014-11-10,27.90999984741211,27.920000076293945,27.270000457763672,27.270000457763672,1453000.0,0.021969988766128212,-1.0312507450587702,-3.0476017474864503,41.720424506109474,47.95535691200948,0.7167321718661128,0.8841322979569881,2.6037330958138796,4.421017413924162,27.434241375104882,0.6499996185302734,0.14287393832518092,-0.754500293731688,-3.184856423805062,1.675855836341686,-1.9696783587683733,0.4606777713049972,2.51583295523006,99.10712309031119,38.06830075404338,1.2151780650366868,11,0.4400005340576172,0.4400005340576172,2.8600001335144043,3.8650007247924805,-1.0699996948242188,0,0.004299564309905524,2.3103529922455825,27.309999465942386,-2.058824849375603,27.479999542236328,1.2739797611364576,27.28000068664551,0.004299564309905524
6127,2014-11-11,28.459999084472656,28.46999931335449,27.790000915527344,27.86000061035156,1404800.0,0.019706171267197092,1.193546997766566,0.9374985098824651,49.05869249621752,46.36384000143339,-0.24639370950641393,0.35966122795078803,1.9352101215840634,3.758948955367373,25.879117376042338,0.6799983978271449,0.06997446172024269,-0.20900096893310405,-2.637393667789322,2.219391729923114,-1.4231973183612148,1.0051953804950067,1.8705170590649125,99.32884359610821,33.377380114590636,1.2141963494281094,11,-0.34999942779541016,-0.10999870300292969,2.3100008964538574,3.3150014877319336,-1.289999008178711,1,-0.051300039755419746,-1.0312507450587702,27.90999984741211,2.3103529922455825,27.309999465942386,-2.058824849375603,27.479999542236328,-0.051300039755419746
6128,2014-11-12,28.809999465942386,28.81999969482422,28.01000022888184,28.10000038146973,1474300.0,0.012297975851330412,1.2191780106080123,1.18333481683048,44.976073716771424,43.54921755945437,-0.9047410632726702,0.025955660131689484,1.4799150065230968,3.3020879761383632,24.10177107809284,0.8099994659423793,-0.07387994855304925,0.13149948120117472,-2.297572581683614,2.5605715440859633,-1.0830365502412214,1.3460355126435708,1.4271063516726734,99.42527412659337,34.015165275876484,1.2145360314423947,11,-1.5699996948242223,-0.4599990844726598,1.6349997520446742,2.6400003433227504,-1.3799991607666051,2,-0.05414784779106063,1.193546997766566,28.459999084472656,-1.0312507450587702,27.90999984741211,2.3103529922455825,27.309999465942386,-0.05414784779106063
6129,2014-11-13,29.190000534057614,29.25,28.6299991607666,28.649999618530273,2349900.0,0.013189901949302252,-1.1379271789745073,0.7605656504873097,47.58620614056723,43.77398332397829,-1.6529601078798208,-0.359065911241764,1.0055681545727708,2.82593139291232,22.72272051581739,0.6200008392333984,-0.376687906781612,0.5030005455017061,-1.9322849300083824,2.9382860210117947,-0.7146421922533399,1.7206432832567522,0.9555631641533857,97.23504774963617,32.16085308097023,1.2176427377550447,11,-1.1650009155273402,-0.8400001525878871,0.9574990272522008,2.024999618530277,-1.6599998474121023,3,-0.06851661402563136,1.2191780106080123,28.809999465942386,1.193546997766566,28.459999084472656,-1.0312507450587702,27.90999984741211,-0.06851661402563136
6130,2014-11-14,29.03000068664551,29.190000534057614,28.96999931335449,29.11000061035156,1423000.0,-0.005481323894647505,-1.199982834091416,-0.14814775569023492,46.545873679085446,44.247603325641656,-1.2882479905430024,-0.18657959384510647,1.0629045109821682,2.887869144125599,21.90321538181772,0.220001220703125,-0.6404750669808088,0.32900066375732706,-2.111024502530764,2.7690258300454182,-0.8910119193867168,1.5490132469013709,1.0258517345495086,88.88892099914284,24.622883071914757,1.220012583144045,11,-1.005001068115238,-0.6800003051757848,1.014999389648434,2.1849994659423793,-1.7600002288818395,4,-0.08473995637736764,-1.1379271789745073,29.190000534057614,1.2191780106080123,28.809999465942386,1.193546997766566,28.459999084472656,-0.08473995637736764
6131,2014-11-17,28.68000030517578,29.20000076293945,28.45000076293945,28.90999984741211,1207600.0,-0.012056506138173773,-1.1739173701756198,2.8749970197651744,35.74144376391226,43.4009867235856,-0.7384221896351058,0.15149850859791059,1.2985771571143019,3.1370959987678475,20.958055181512563,0.75,-1.009564792437729,-0.008499717712403765,-2.4461456147300247,2.429146179305217,-1.227322666221216,1.2103232307964085,1.287935064543582,60.958900530400015,0.7173872191098738,1.218822948508811,11,-0.5650005340576172,-0.3299999237060547,1.1549997329711914,2.3249998092651367,-1.3400001525878906,0,-0.0756624844213244,-1.199982834091416,29.03000068664551,-1.1379271789745073,29.190000534057614,1.2191780106080123,28.809999465942386,-0.0756624844213244
6132,2014-11-18,28.60000038146973,28.899999618530273,28.540000915527344,28.82999992370605,1688300.0,-0.0027893975890792566,-1.0571444141689372,0.9999999999999691,39.112344700532994,43.2306735045307,-0.5150592680498995,0.17344614262807667,1.264831188217844,3.114035781990861,20.51061412036486,0.3599987030029297,-0.9037552574746641,-0.04599962234496857,-2.4572400540874177,2.3652408093974806,-1.2516198382161932,1.159620593526256,1.2817762778034876,47.58066624930603,-12.06880495003545,1.2056202158712244,11,-0.43500041961670277,-0.25000000000000355,1.139999389648434,2.3099994659423793,-1.3099994659423864,1,-0.061538468720516604,-1.1739173701756198,28.68000030517578,-1.199982834091416,29.03000068664551,-1.1379271789745073,29.190000534057614,-0.061538468720516604
6133,2014-11-19,28.25,28.60000038146973,27.729999542236328,28.51000022888184,1782700.0,-0.012237775412635932,2.9545444693458625,1.130438027631782,35.06848949991401,42.3360326488871,-0.0145217120579062,0.5201886073473183,1.492739128634021,3.3602895366949923,19.84113889909574,0.870000839233402,-0.7617768859909475,-0.3770000457763665,-2.7947511540047962,2.0407510624520633,-1.5858755998905814,0.8318755083378484,1.547341123035995,34.21054612896183,-23.471913123883454,1.2088755541142142,11,-0.08500003814697266,0.10000038146972656,1.304999828338623,2.6599998474121094,-1.1599998474121094,2,-0.03823008579490461,-1.0571444141689372,28.60000038146973,-1.1739173701756198,28.68000030517578,-1.199982834091416,29.03000068664551,-0.03823008579490461
6134,2014-11-20,28.239999771118164,28.40999984741211,28.03000068664551,28.03000068664551,1361500.0,-0.00035399040289685324,-2.6190554041781087,-0.8076880754135395,68.44918777032476,45.362081808159445,0.1280920363322231,0.4417898106065792,1.3834938188371169,3.2588852031827784,19.80797818379147,0.379999160766598,-0.6516405862726984,-0.3165002822875991,-2.6904846350764444,2.0574840705012463,-1.5034924586820217,0.8704918941068236,1.4745945264053546,34.69386431107152,-26.329131495020846,1.1869921763944233,11,0.020000457763671875,0.1100006103515625,1.2300000190734863,2.6700000762939453,-1.2299995422363246,3,-0.02868270086782332,2.9545444693458625,28.25,-1.0571444141689372,28.60000038146973,-1.1739173701756198,28.68000030517578,-0.02868270086782332
6135,2014-11-21,28.43000030517578,28.770000457763672,28.28000068664551,28.59000015258789,1599900.0,0.006728064291697811,-1.1304380276317492,-0.7619073569482417,69.5876293727677,48.458437904454804,0.12702966857791864,0.16743859692188323,1.082701237671266,3.0074311420029574,19.611745242971693,0.5300006866455078,-0.49236134833370215,-0.06749973297119283,-2.3893219228364693,2.2543224568940836,-1.2284108279038328,1.0934113619614472,1.2035021033455102,47.61905997633344,-17.432804013348438,1.1609110949326384,11,0.05999946594238281,-0.07999992370605469,0.9624996185302734,2.479999542236328,-1.8899993896484375,4,-0.031656686910637166,-2.6190554041781087,28.239999771118164,2.9545444693458625,28.25,-1.0571444141689372,28.60000038146973,-0.031656686910637166
6136,2014-11-24,28.170000076293945,28.59000015258789,28.0,28.440000534057614,1768600.0,-0.009145277034502963,1.0701770823573504,1.6875044703525992,61.18597980884368,49.805914272524376,0.4780628811754042,0.32850620832694233,1.246913826789605,3.1933037510503226,19.393999209044644,0.5900001525878906,-0.3715820386889668,-0.25399999618530344,-2.5158335976867896,2.0078336053161827,-1.3849167969360465,0.8769168045654396,1.3840322810051617,37.606880800499496,-30.413160229454547,1.1309168007507433,11,0.31999969482421875,0.18000030517578125,1.1349997520446777,2.739999771118164,-1.260000228881836,0,-0.031948868160907695,-1.1304380276317492,28.43000030517578,-2.6190554041781087,28.239999771118164,2.9545444693458625,28.25,-0.031948868160907695
6137,2014-11-25,28.149999618530273,28.32999992370605,28.0,28.21999931335449,1394000.0,-0.0007099913989884188,1.275854357949046,0.2592576894276453,61.85284007695915,51.68111053476747,0.5022862928335918,0.1365587373931163,1.1753669129085083,3.1501233850011445,20.87485673029359,0.32999992370605113,-0.20477881170317858,-0.1350004196166985,-2.065863454677906,1.7958626154445092,-1.1004319371473024,0.8304310979139053,1.3261520885710922,40.38458716942376,-30.73324402125707,0.9654315175306032,11,0.3400001525878906,0.20000076293945312,1.0774998664855957,2.760000228881836,-2.119998931884762,1,-0.028774404153426136,1.0701770823573504,28.170000076293945,-1.1304380276317492,28.43000030517578,-2.6190554041781087,28.239999771118164,-0.028774404153426136
6138,2014-11-26,27.93000030517578,28.15999984741211,27.81999969482422,28.06999969482422,1005700.0,-0.007815251024361425,1.125002980235081,2.0000000000001017,56.09756727922327,52.626817327951464,0.653000375657907,0.18987338642742912,1.3016315795276228,3.3190722729966,22.470225035751938,0.3400001525878906,-0.08229295508900236,-0.2429997444152825,-1.9616909235367714,1.4756914347062065,-1.1023453339760252,0.6163458451454602,1.4698283647318,11.579002316924795,-55.671493046127985,0.8593455895607442,11,0.5349998474121094,0.4200000762939453,1.1999993324279785,2.979999542236328,-2.270000457763672,2,-0.02291440682619106,1.275854357949046,28.149999618530273,1.0701770823573504,28.170000076293945,-1.1304380276317492,28.43000030517578,-0.02291440682619106
6139,2014-11-28,28.1299991607666,28.18000030517578,27.8799991607666,27.899999618530273,670900.0,0.007160717988025089,-1.2222269317170347,-1.6428610354223434,61.02149765785867,54.2352199922596,0.32053558270809646,-0.20160717849046605,1.0086118626056617,3.066591955245528,24.2721733646763,0.3000011444091797,-0.07701740378703903,0.07199916839599751,-1.2793604325960573,1.4233587693880523,-0.6036806321000299,0.7476789688920249,1.1950329326910705,32.63149652461281,-35.22082121679049,0.6756798004960274,11,0.33500099182128906,0.220001220703125,1.0000004768371582,2.780000686645508,-2.789999008178711,4,-0.03697117096360303,1.125002980235081,27.93000030517578,1.275854357949046,28.149999618530273,1.0701770823573504,28.170000076293945,-0.03697117096360303
6140,2014-12-01,27.56999969482422,28.13999938964844,27.56999969482422,27.920000076293945,1500000.0,-0.01990755359578622,-2.257137563283054,-1.521743817690279,45.38043309249602,55.30621880654669,0.7282362887287768,0.4367008017316607,1.4910213900782665,3.5832541996757,22.941454915898984,0.5699996948242223,-0.07201649434086832,-0.5235002517700202,-1.7760393570957547,0.7290388535557142,-1.1497698044328857,0.1027693008928452,1.6817317537125405,0.0,-61.25920175464148,0.6262695526628668,12,0.6649999618530273,0.7800006866455078,1.6024999618530273,3.3400001525878906,-1.8999996185302734,0,-0.020311914114656604,-1.2222269317170347,28.1299991607666,1.125002980235081,27.93000030517578,1.275854357949046,28.149999618530273,-0.020311914114656604
6141,2014-12-02,27.78000068664551,27.809999465942386,27.31999969482422,27.6200008392334,1027100.0,0.00761701103176704,3.4545958974180015,-0.45714192293231026,39.820389544309606,55.3848904558552,0.4214663722819054,0.3111740392665574,1.2178108825304328,3.333890605759187,21.62055085103061,0.4899997711181676,-0.12283738791612109,-0.3569993019103954,-1.4913269931205555,0.7773283892997647,-0.9241631475154755,0.21016454369468462,1.399896129868754,45.54464233444363,-10.448779075401035,0.5671638456050798,12,0.26499938964843395,0.5699996948242152,1.4649991989135707,3.129999160766598,-2.159999847412113,1,-0.04463641974329624,-2.257137563283054,27.56999969482422,-1.2222269317170347,28.1299991607666,1.125002980235081,27.93000030517578,-0.04463641974329624
6142,2014-12-03,28.75,28.93000030517578,27.59000015258789,27.6299991607666,1895100.0,0.03491718104315211,-1.2333357175213981,7.000011920940168,49.24243117531656,56.95977286423326,-0.5867175014886996,-0.5773779214098269,0.2035968654879987,2.3342403542363392,19.982980870511508,1.3400001525878906,-0.13315970819313705,0.5425000190734863,-0.5580239732981447,1.6430240114451173,-0.007761977112327401,1.0927620152593,0.3594988771322214,88.81986105977462,36.73730581055309,0.5502619961858154,12,-0.625,-0.39999961853027344,0.3099994659423828,2.1599998474121094,-3.0900001525878906,2,-0.0640000053074049,3.4545958974180015,27.78000068664551,-2.257137563283054,27.56999969482422,-1.2222269317170347,28.1299991607666,-0.0640000053074049
6143,2014-12-04,28.399999618530273,28.75,28.309999465942386,28.690000534057614,1065700.0,-0.012173926311990435,1.1463448673694223,-0.2589291948440286,39.94909854730908,53.79309628389819,-0.23825737552589388,-0.14668863168583002,0.5066606029764671,2.651455194959233,18.781761282711386,0.44000053405761363,-0.025572846832329077,0.1364996910095222,-0.8757472430510305,1.1487466250700749,-0.36962377602075236,0.6426231580397967,0.6405092780075456,67.08071517253799,19.854152419258277,0.5061234670302763,12,-0.27499961853027344,-0.049999237060546875,0.9975004196166992,2.510000228881836,-2.529998779296875,3,-0.08345066773657273,-1.2333357175213981,28.75,3.4545958974180015,27.78000068664551,-2.257137563283054,27.56999969482422,-0.08345066773657273
6144,2014-12-05,27.86000061035156,28.459999084472656,27.79999923706055,28.459999084472656,2154100.0,-0.01901404983915489,1.2000050862759442,2.06895372392206,36.426911586192865,50.10857208538987,0.2706297553973478,0.4461111336443828,0.9886118220111619,3.157750490576113,17.7022842263786,0.6599998474121058,0.03314540561383339,-0.422499370574954,-1.3859118491413547,0.5409131079914467,-0.9042056098581561,0.059206868708248095,1.1128981052037474,33.54041682067591,-8.068475839001088,0.4817062392832004,12,0.26499938964844105,0.24999904632568715,1.6274995803833043,3.0499992370605504,-2.54000091552734,4,-0.0789662855255655,1.1463448673694223,28.399999618530273,-1.2333357175213981,28.75,3.4545958974180015,27.78000068664551,-0.0789662855255655
6145,2014-12-08,27.82999992370605,28.0,27.65999984741211,27.8799991607666,1496900.0,-0.001076837257295682,1.344821235958012,0.08333227369251461,39.34836553597692,47.682170499515784,0.23084583750580379,0.5450093148992217,0.9422555555188907,3.162153120312322,16.553585752925525,0.3400001525878906,0.1561933638704609,-0.4785000801086454,-1.355607304503799,0.39860714428650823,-0.9170536923062222,-0.039946467911068595,1.0766408144863924,31.67702084103359,-7.175060305291261,0.4385536121975765,12,0.29500007629394887,-0.37499999999999645,1.6575002670288121,3.0799999237060582,-3.0699996948242116,0,-0.08947178505010123,1.2000050862759442,27.86000061035156,1.1463448673694223,28.399999618530273,-1.2333357175213981,28.75,-0.08947178505010123
6146,2014-12-09,28.03000068664551,28.06999969482422,27.5,27.56999969482422,1105300.0,0.0071865168339111385,1.111113858326122,-9.200160219729332,43.06569817302946,45.59471028796804,0.009943384897820096,0.3736151083799335,0.6795427069588023,2.9312302099025906,15.854866455288313,0.5699996948242188,0.06393809710081655,-0.2844993591308551,-1.151714579137039,0.5827158608753287,-0.7181069691339488,0.14910825087223856,0.811707233731326,37.06297717050918,-0.6567001579339902,0.4336076100030921,12,0.09499931335448863,-0.005001068115237928,0.3199996948242152,2.014999389648434,-3.2900009155273473,1,-0.08419552452868662,1.344821235958012,27.82999992370605,1.2000050862759442,27.86000061035156,1.1463448673694223,28.399999618530273,-0.08419552452868662
6147,2014-12-10,27.0,28.239999771118164,26.959999084472656,27.90999984741211,1919400.0,-0.03674636680034904,-1.5858555889073416,-1.978256272468296,36.951985792445505,43.467423456103845,0.9606882315626244,1.3582671626137355,1.6319577512010497,3.9264004838016078,15.957280757637719,1.2800006866455078,-0.08388787458097013,-1.2415000915527337,-2.2850220796549507,-0.19797810345051658,-1.7632610856038404,-0.7197390975016269,1.778073758917543,2.2346868753170033,-34.444687310714606,0.521760994051108,12,0.9449996948242188,1.0249996185302734,1.3500003814697266,3.0450000762939453,-2.4099998474121094,2,-0.0511110800283926,1.111113858326122,28.03000068664551,1.344821235958012,27.82999992370605,1.2000050862759442,27.86000061035156,-0.0511110800283926
6148,2014-12-11,27.25,27.45000076293945,26.96999931335449,27.09000015258789,1654000.0,0.0092592592592593,-1.3999980926586004,-0.17582403762717405,40.15904934420209,41.149373643475336,0.675078003640742,1.0386559948589031,1.327276892361084,3.6399557871286348,16.46114458749696,0.48000144958496094,-0.17230011905348874,-0.913500118255616,-2.0099688174542827,0.1829685809430508,-1.4617344678549493,-0.3652657686562826,1.465712280687434,19.333394368489586,-16.870214031824325,0.5482343495993341,12,0.6949996948242188,0.8549995422363281,1.1000003814697266,2.75,-2.5599994659423864,3,-0.05834862945276664,-1.5858555889073416,27.0,1.111113858326122,28.03000068664551,1.344821235958012,27.82999992370605,-0.05834862945276664
6149,2014-12-12,27.190000534057614,27.31999969482422,26.86000061035156,26.93000030517578,1539200.0,-0.0022018152639408095,-1.2999976158119122,1.6250029802350587,37.34694012598624,40.256763313863146,0.6567841857593244,0.9919982354410202,1.3426989574331678,3.664069039351528,17.496179430387677,0.4599990844726598,-0.2700395721682405,-0.8734995841980009,-1.9401870761757607,0.19318790777975892,-1.4068433301868808,-0.340155838209121,1.4645974979643128,23.913052492201228,-10.398517106158241,0.5333437459888803,12,0.7049999237060582,0.8649997711181676,1.159999847412113,2.8099994659423864,-1.720001220703125,4,-0.04854724784469244,-1.3999980926586004,27.25,-1.5858555889073416,27.0,1.111113858326122,28.03000068664551,-0.04854724784469244
6150,2014-12-15,26.56999969482422,27.440000534057614,26.489999771118164,27.28000068664551,1739700.0,-0.02280253133709187,-1.1839076931846253,-2.730770641528863,34.790871560381575,39.69792798231558,1.2516410332942982,1.4948966094706932,1.9119331004852071,4.244054421615154,18.70917227362173,0.9500007629394496,-0.34718819482197816,-1.3705003738403327,-2.5311259219077584,-0.20987482577290706,-1.9508131478740438,-0.7901875998066217,2.024706373505513,4.571424211774554,-28.111994965158168,0.5803127740337125,12,1.140000343322754,1.3000001907348633,1.7800006866455078,3.4300003051757812,-1.0100002288818324,0,-0.04704554062315236,-1.2999976158119122,27.190000534057614,-1.3999980926586004,27.25,-1.5858555889073416,27.0,-0.04704554062315236
6151,2014-12-16,26.51000022888184,26.8799991607666,26.18000030517578,26.46999931335449,1659400.0,-0.0022581658498876944,-1.2580647146047783,-0.05633923894210431,34.52830541766269,38.06302512035404,1.243291153934905,1.458782109264149,1.9158757809116373,4.2690314446285775,19.60246024118976,0.6999988555908203,-0.4722330576108895,-1.3219998359680147,-2.592102987492982,-0.05189668444304729,-1.9570514117304967,-0.6869482602055328,2.02601171502954,16.0194179251932,-15.041723556346383,0.6350515757624831,12,0.9549999237060511,1.2049999237060511,1.840000152587887,3.3050003051757777,-0.7700004577636754,1,-0.06601282477898385,-1.1839076931846253,26.56999969482422,-1.2999976158119122,27.190000534057614,-1.3999980926586004,27.25,-0.06601282477898385
6152,2014-12-17,26.84000015258789,26.88999938964844,26.36000061035156,26.65999984741211,1287900.0,0.012448129794677465,2.7857220708446415,4.499904634750298,39.92606115220785,38.06046540978724,0.6860063862828873,1.0436766186353594,1.5660253976094154,3.9097239190158035,20.537785111330294,0.5299987792968821,-0.4816155790568821,-0.9039999008178725,-2.1937880411528177,0.38578823951707264,-1.5488939709853469,-0.25910583065039816,1.6384915493935033,51.96847319049765,17.681111975451834,0.6448940701674727,12,0.4799995422363281,0.875,1.510000228881836,2.9599990844726562,-1.7900009155273402,2,-0.07824144446836923,-1.2580647146047783,26.51000022888184,-1.1839076931846253,26.56999969482422,-1.2999976158119122,27.190000534057614,-0.07824144446836923
6153,2014-12-18,27.170000076293945,27.40999984741211,26.81999969482422,27.20000076293945,1617500.0,0.01229507905476801,1.6222295690652697,-0.1666701987877563,41.33574976691792,38.60589187431225,0.18235967877329884,0.6625885135788252,1.2047708930972334,3.5560295774782062,20.506740826405185,0.5900001525878906,-0.4794529945857029,-0.5199999809265137,-1.811021519253675,0.7710215574006476,-1.1655107500900925,0.12551078823706519,1.2521217885960638,78.57139613353277,42.253903769797475,0.6455107691635806,12,0.039999961853027344,0.5450000762939453,1.059999942779541,2.6299991607666016,-2.590000152587894,3,-0.09495767083037765,2.7857220708446415,26.84000015258789,-1.2580647146047783,26.51000022888184,-1.1839076931846253,26.56999969482422,-0.09495767083037765
6154,2014-12-19,27.43000030517578,27.63999938964844,27.07999992370605,27.09000015258789,4231300.0,0.009569386387624279,-2.1111028694951672,-11.333079026004267,48.66412838927372,39.64097663578967,-0.1620967976100438,0.357102577874592,0.9345908988123952,3.26658071503703,20.344932797950193,0.5599994659423899,-0.5895085509530738,-0.21949977874755788,-1.4885063639448077,1.049506806449692,-0.854003071346181,0.41500351385106526,0.9368791193646686,85.61649204399949,42.85836035802694,0.6345032925986241,12,-0.2200002670288086,0.2849998474121094,0.36499977111816406,2.3699989318847656,-2.8400001525878906,4,-0.0998906212407572,1.6222295690652697,27.170000076293945,2.7857220708446415,26.84000015258789,-1.2580647146047783,26.51000022888184,-0.0998906212407572
6155,2014-12-22,27.53000068664551,27.770000457763672,27.290000915527344,27.520000457763672,803900.0,0.0036456573225360778,-1.04255422762413,0.029412424687822496,47.56335333384395,40.140716098102395,-0.3454556354710334,0.19628288100034652,0.8434160989973662,3.1449188083942587,20.564043639370976,0.4799995422363281,-0.6365102869699371,-0.07449941635131552,-1.289657511585137,1.140658678882506,-0.6820784639682245,0.5330796312655934,0.7827411463523717,84.90567622100312,40.7443874302741,0.6075790476169103,12,-0.3200006484985387,0.15999984741210582,0.6574993133544886,2.1449985504150355,-3.6900005340576207,0,-0.07482750896879953,-2.1111028694951672,27.43000030517578,1.6222295690652697,27.170000076293945,2.7857220708446415,26.84000015258789,-0.07482750896879953
6156,2014-12-23,27.270000457763672,28.13999938964844,27.229999542236328,27.790000915527344,1169800.0,-0.009444250722738357,-2.033321253504752,-51.99885561699469,33.25793124399644,39.730265592719164,-0.22864292639099304,0.4062277785425614,1.1106921948920885,3.3853578234129316,20.34307314634422,0.9099998474121129,-0.6319259321465722,-0.2894996643066392,-1.4829461118651572,0.9039467832518788,-0.8862228880859,0.3072235594726216,0.9896865355224946,51.123621993244974,12.090380708400495,0.5967232237792592,12,-0.1100006103515625,0.4200000762939453,0.9174995422363281,2.25,-3.3999996185302734,1,-0.06270630594487048,-1.04255422762413,27.53000068664551,-2.1111028694951672,27.43000030517578,1.6222295690652697,27.170000076293945,-0.06270630594487048
6157,2014-12-24,27.34000015258789,27.559999465942386,27.190000534057614,27.290000915527344,447800.0,0.002566912125015808,-1.9599914550780977,-0.09615229431830687,37.19807809346287,39.40126878708147,-0.27417400041659334,0.28715618917641095,1.0289442441301873,3.28466867880001,20.128086274753677,0.36999893188477273,-0.6473532613856108,-0.17899999618530416,-1.3426764871935255,0.9846764948229172,-0.760838241689413,0.40283824931880474,0.8676930977807942,39.39398318064897,3.747100183480498,0.5818382455041107,12,-0.18000030517578125,0.21500015258789062,0.8924999237060547,2.1800003051757812,-2.8500003814697266,2,-0.05852232525749557,-2.033321253504752,27.270000457763672,-1.04255422762413,27.53000068664551,-2.1111028694951672,27.43000030517578,-0.05852232525749557
6158,2014-12-26,27.290000915527344,27.78000068664551,27.25,27.520000457763672,507500.0,-0.001828794322658922,-2.419344121085361,-4.600061036087586,42.19178826662326,39.93958524715225,-0.2435117892365426,0.3022461969601693,1.0583125258877146,3.3056115791223704,19.61374365484561,0.5300006866455114,-0.7026107939997956,-0.19699926376342702,-1.3482200066018102,0.9542214790749561,-0.7726096351826186,0.37861110765576456,0.8667384667822091,19.811424304312432,-15.436759101556596,0.5756103714191924,12,-0.13000106811523438,0.2649993896484375,0.9674992561340332,2.229999542236328,-1.8800010681152344,4,-0.08208140723045143,-1.9599914550780977,27.34000015258789,-2.033321253504752,27.270000457763672,-1.04255422762413,27.53000068664551,-0.08208140723045143
6159,2014-12-29,27.09000015258789,27.540000915527344,27.06999969482422,27.270000457763672,878300.0,-0.007328719539384743,-3.272714662227771,0.7826115801170949,40.31414318390285,40.553282094210175,-0.06614352629934572,0.4430535275826024,1.2220377854369424,3.455618084042154,19.187501544483855,0.470001220703125,-0.6460600776109864,-0.345000076293946,-1.4675254367571071,0.7775252841692151,-0.9062627565255283,0.2162626039376363,1.016804439023712,1.86920219327329,-32.43319755713981,0.5612626802315808,12,0.06999969482421875,0.4650001525878906,1.1675000190734863,2.4300003051757812,-0.7399997711181605,0,-0.09265412383698568,-2.419344121085361,27.290000915527344,-1.9599914550780977,27.34000015258789,-2.033321253504752,27.270000457763672,-0.09265412383698568
6160,2014-12-30,27.01000022888184,27.309999465942386,26.86000061035156,27.040000915527344,1380400.0,-0.002953116399241118,-1.7272664219865173,0.1666701987877563,36.21621287243552,40.740827366962705,0.0925687365683423,0.5048315732131776,1.272788930806506,3.475869082877953,18.53707453109718,0.4499988555908274,-0.6251099788596406,-0.3970000267028766,-1.5332005559180075,0.7392005025122543,-0.9651002913104421,0.17110023790468887,1.0478682678457751,11.718731373531234,-21.3159907177862,0.5681002646075651,12,0.2399997711181605,0.5450000762939418,1.2950000762939418,2.454999923706051,-0.5699996948242259,1,-0.08959644782624765,-3.272714662227771,27.09000015258789,-2.419344121085361,27.290000915527344,-1.9599914550780977,27.34000015258789,-0.08959644782624765
6161,2014-12-31,26.540000915527344,27.13999938964844,26.420000076293945,27.1299991607666,1392700.0,-0.01740093703708767,1.3606585056985911,19.66615805200818,42.6751723903335,41.04628417119889,0.6339363609120916,0.9245734203770866,1.7016721506552877,3.88373791624835,17.81176693077399,0.7199993133544957,-0.5963348415773098,-0.8049993515014648,-1.9897888166778337,0.379790113674904,-1.397394084089651,-0.21260461891327864,1.4699102082139603,8.82358716018353,-26.94605560353427,0.5923947325881848,12,0.7399988174438477,1.0149993896484375,1.8799991607666016,2.854999542236328,-0.05000114440917969,2,-0.10173325809343914,-1.7272664219865173,27.01000022888184,-3.272714662227771,27.09000015258789,-2.419344121085361,27.290000915527344,-0.10173325809343914
6162,2015-01-02,26.90999984741211,26.959999084472656,26.36000061035156,26.70000076293945,1106000.0,0.013941180072390091,2.87098838354009,-0.3559317102502574,44.78527104842211,41.429564313588244,0.30721839694616193,0.4317968331822186,1.277245086671428,3.44945683231737,18.649533717026433,0.5999984741210973,-0.4867749336494427,-0.3430004119873047,-1.3391635725935451,0.6531627486189358,-0.8410819922904231,0.15508116831581376,1.052913050802612,38.732338557050596,0.8471194432942184,0.4980815803031196,1,0.3400001525878906,0.6450004577636719,1.510000228881836,2.375,-0.5599994659423793,4,-0.11296912023100825,1.3606585056985911,26.540000915527344,-1.7272664219865173,27.01000022888184,-3.272714662227771,27.09000015258789,-0.11296912023100825
6163,2015-01-05,26.03000068664551,26.81999969482422,25.899999618530273,26.79999923706055,1254900.0,-0.03270156691774284,1.271606624391022,-3.666675749318739,35.78430868395691,39.99847323521971,1.1270211065631912,1.1859416991622602,2.1179034049801366,4.259404083744183,19.720047111824456,1.010000228881836,-0.3849514317454883,-1.1044996261596651,-2.089961914723375,-0.11903733759595525,-1.59723077044152,-0.6117684818778102,1.8868539505531565,7.926888128276288,-30.415159488580777,0.4927311442818542,1,0.9899988174438441,1.384999275207516,2.389999389648434,3.0999984741210866,0.38999938964843395,0,-0.0591625384135096,2.87098838354009,26.90999984741211,1.3606585056985911,26.540000915527344,-1.7272664219865173,27.01000022888184,-0.0591625384135096
6164,2015-01-06,25.65999984741211,26.13999938964844,25.3700008392334,26.01000022888184,2291600.0,-0.01421439990292539,1.524590779044117,0.4545468056804463,38.120100277785795,38.94922289565769,1.3628631660469992,1.457394618430154,2.410570142450137,4.549145361284719,20.50435901894781,0.7699985504150426,-0.34805419990308195,-1.3645004272460923,-2.490153117743912,-0.23884773674827287,-1.9273267724950038,-0.8016740819971808,2.2117176939908276,14.948413065150723,-26.522562514689533,0.5628263452489103,1,1.0950002670288086,1.4900007247924805,2.747500419616699,3.260000228881836,1.6000003814697301,1,-0.009742790393087786,1.271606624391022,26.03000068664551,2.87098838354009,26.90999984741211,1.3606585056985911,26.540000915527344,-0.009742790393087786
6165,2015-01-07,25.34000015258789,25.68000030517578,25.190000534057614,25.60000038146973,2096400.0,-0.012470759810097598,1.3333318195648691,0.742856987155386,35.69681444660981,39.22020991817028,1.4969638759253137,1.6667396646242736,2.6492123343168963,4.786209900879484,21.250482041458856,0.4899997711181676,-0.35431225450150805,-1.5600001335144036,-2.8494228878260515,-0.2705773792027557,-2.2047115106702293,-0.9152887563585779,2.4316487207282655,7.692292644183568,-35.469779063860656,0.6447113771558245,1,1.1450004577636719,1.7200002670288086,3.067500114440918,3.5799999237060547,1.5300006866455078,2,0.03985794091554862,1.524590779044117,25.65999984741211,1.271606624391022,26.03000068664551,2.87098838354009,26.90999984741211,0.03985794091554862
6166,2015-01-08,25.670000076293945,25.78000068664551,25.31999969482422,25.56999969482422,2036000.0,0.013022885624266678,1.8749918044023355,-0.3846165132230443,35.696814446609864,39.053402846297736,1.0237994761988816,1.2130634475331306,2.2390450218499574,4.373872786354916,21.806462456984146,0.4600009918212926,-0.43021152874147717,-1.1120001792907708,-2.397950321870745,0.17394996328920342,-1.7549752505807596,-0.4690251080007819,1.9467498966666987,27.11864041491886,-14.312759283201128,0.6429750712899872,1,0.8150005340576172,1.390000343322754,2.622499942779541,3.1599998474121094,0.6800003051757848,3,0.029996122145506288,1.3333318195648691,25.34000015258789,1.524590779044117,25.65999984741211,1.271606624391022,26.03000068664551,0.029996122145506288
6167,2015-01-09,25.6200008392334,25.8700008392334,25.309999465942386,25.59000015258789,1266000.0,-0.0019477692603017127,1.113209991614861,0.30000572202407066,29.658789628822745,37.660847442097676,0.8986628627828139,1.2167595783762408,2.1650560490220876,4.335298703330906,21.81026931711438,0.5600013732910121,-0.518542531204389,-1.0929994583129883,-2.4742590493390324,0.28826013271305584,-1.7836292538260103,-0.4023696627999662,1.8511441673930626,26.380400403000902,-9.925366143878822,0.6906297955130227,1,0.744999885559082,1.4399995803833008,2.5774993896484375,3.104999542236328,0.6700000762939453,4,0.0339578026302203,1.8749918044023355,25.670000076293945,1.3333318195648691,25.34000015258789,1.524590779044117,25.65999984741211,0.0339578026302203
6168,2015-01-12,25.65999984741211,25.79999923706055,25.209999084472656,25.56999969482422,1085700.0,0.0015612414858885426,2.1891992205622666,2.999936423167398,25.34815789249987,35.99796018749735,0.6740124005605601,1.1083603653213885,2.0234780820426757,4.2081354998982405,21.852638648801847,0.5900001525878942,-0.519497908957085,-0.9735004425048821,-2.406675571763298,0.45967468675353373,-1.69008800713409,-0.2569128778756742,1.6742764908602226,49.47367153007692,18.60376388836147,0.7165875646292073,1,0.5900001525878906,1.3100004196166992,2.577500343322754,2.690000534057617,0.7399997711181641,0,0.026890122297767993,1.113209991614861,25.6200008392334,1.8749918044023355,25.670000076293945,1.3333318195648691,25.34000015258789,0.026890122297767993
6169,2015-01-13,25.8700008392334,26.489999771118164,25.6299991607666,25.8799991607666,1225600.0,0.008183982582621319,-2.510194548894131,-0.11109227313186114,27.567551127295488,35.03699777137067,0.30480921151439944,0.8373281007883193,1.7038621563458207,3.910987199936379,21.335383745715347,0.8600006103515625,-0.5544154340632943,-0.6974994659423821,-2.144279989623694,0.74928105773893,-1.4208897277830381,0.02589079589827392,1.3356189507860492,52.30774648093984,27.105071680256515,0.7233902618406566,1,0.2949991226196289,0.9549989700317383,2.367499351501465,2.479999542236328,0.6599998474121129,1,0.0212601167073192,2.1891992205622666,25.65999984741211,1.113209991614861,25.6200008392334,1.8749918044023355,25.670000076293945,0.0212601167073192
6170,2015-01-14,25.31999969482422,25.82999992370605,24.93000030517578,25.559999465942386,1823600.0,-0.02126019043552063,1.3076892980718797,24.004006104540608,25.5638871307916,33.135743853643795,0.6591947011364283,1.3585335342155211,2.2506866515326713,4.364488881382055,20.719981861742482,0.9400005340576172,-0.6397900114874489,-1.1850006103515618,-2.7355999833256277,0.3655987626225041,-1.9603002968385965,-0.40970092386452706,1.7646829398375203,24.999969433505033,2.9490487747054708,0.7752996864870331,1,0.625,1.265000343322754,2.7975001335144043,3.030000686645508,0.9500007629394531,2,0.07661929531753442,-2.510194548894131,25.8700008392334,2.1891992205622666,25.65999984741211,1.113209991614861,25.6200008392334,0.07661929531753442
6171,2015-01-15,24.76000022888184,25.76000022888184,24.60000038146973,25.399999618530273,1469800.0,-0.022116882807737603,-1.4166686534900719,2.6666666666666123,21.205342792879307,30.515751825250153,1.050633379617551,1.8769367172528568,2.7993248584469406,4.825349584596427,19.9106650350162,1.1599998474121094,-0.7260530286055413,-1.6575000762939425,-3.393349799385735,0.07834964679785017,-2.5254249378398406,-0.7895752147480444,2.152307819421022,8.465603126034425,-10.920964129727961,0.8679248615458967,1,0.9499998092651332,1.6599998474121058,3.029999732971188,3.590000152587887,1.5599994659423793,3,0.08521811756246689,1.3076892980718797,25.31999969482422,-2.510194548894131,25.8700008392334,2.1891992205622666,25.65999984741211,0.08521811756246689
6172,2015-01-16,24.739999771118164,24.93000030517578,24.5,24.6299991607666,1163100.0,-0.0008077729232145447,-1.3243326838019238,-0.1718761175881563,21.348294379835068,28.91175023590328,0.8162901595103023,1.8251185571809607,2.793635089655446,4.747483537408598,19.110022794365968,0.43000030517578125,-0.8028039297568306,-1.5725005149841316,-3.449092026550364,0.3040909965821008,-2.5107962707672478,-0.6342047592010154,1.9410775105013833,12.060291393064343,-6.972113413091936,0.9382957557831166,1,0.755000114440918,1.630000114440918,3.3350000381469727,3.6100006103515625,1.6800003051757812,4,0.06507682397924297,-1.4166686534900719,24.76000022888184,1.3076892980718797,25.31999969482422,-2.510194548894131,25.8700008392334,0.06507682397924297
6173,2015-01-20,24.59000015258789,25.0,24.420000076293945,24.790000915527344,1671300.0,-0.006063040417057075,-1.1481442235691377,-1.8181786655569427,21.5908943128903,27.07517179535934,0.827572725829274,1.8676774107073726,2.917606054187324,4.800145947107971,19.191620748245708,0.5799999237060547,-0.8951935208328301,-1.5935001373291016,-3.5737425690878197,0.3867422944296166,-2.5836213532084606,-0.6033789214497425,1.8293478552373124,8.212565282932637,-12.454229817051932,0.9901212158793584,1,0.8649997711181641,1.6899995803833008,3.3949995040893555,3.760000228881836,1.629999160766598,1,0.06913382482271113,-1.3243326838019238,24.739999771118164,-1.4166686534900719,24.76000022888184,1.3076892980718797,25.31999969482422,0.06913382482271113
6174,2015-01-21,24.690000534057614,24.81999969482422,24.420000076293945,24.61000061035156,1715300.0,0.004066709265929003,1.3529510762550208,-0.3999980926586431,23.755648688675606,25.748375600033313,0.6431412275502915,1.635743505049394,2.7857548301020465,4.609586896685414,19.64748333738504,0.39999961853027344,-1.0347617404638143,-1.3564997673034718,-3.3526992993606193,0.6396997647536757,-2.3545995333320455,-0.358400001274898,1.4494387633532142,19.148970707991452,-2.540238136835498,0.9980997660285733,1,0.764999389648441,1.5899991989135778,3.33499908447266,3.659999847412113,1.4499988555908274,2,0.06925877065550767,-1.1481442235691377,24.59000015258789,-1.3243326838019238,24.739999771118164,-1.4166686534900719,24.76000022888184,0.06925877065550767
6175,2015-01-22,25.46999931335449,25.489999771118164,24.729999542236328,24.76000022888184,1144600.0,0.03159168742102447,1.0266672770182292,8.87499701976483,38.689195167026114,26.08086234674623,-0.1301662955574372,0.7309792904783556,1.987792615822059,3.7482342114815204,19.901723836533947,0.7999992370605504,-1.049756415335338,-0.47350091934204386,-2.3567936365692645,1.4097917978851768,-1.4151472779556542,0.4681454392715665,0.428718493099975,78.35814309667933,52.767811235573944,0.9416463586136103,1,-0.014999389648433947,0.8100004196167028,2.505001068115238,2.880001068115238,0.7900009155273509,3,0.04161764436072213,1.3529510762550208,24.690000534057614,-1.1481442235691377,24.59000015258789,-1.3243326838019238,24.739999771118164,0.04161764436072213
6176,2015-01-23,25.559999465942386,25.790000915527344,25.34000015258789,25.420000076293945,1410700.0,0.003533574990742583,-2.00001271568989,0.1971824932033897,34.83145248707615,26.65560266432994,-0.26531127469752036,0.5336627730873573,1.8611617058144425,3.572426146695129,20.570063982384944,0.4500007629394531,-1.0536148863888855,-0.29800071716308096,-2.080283360617912,1.4842819262917502,-1.1891420388904947,0.5931406045643328,-1.139999389648441,83.21158330722939,56.83468143267414,0.8911413217274154,1,-0.10499954223633168,0.720000267028805,2.230000495910641,2.79000091552734,0.6499996185302699,4,0.027777817161824814,1.0266672770182292,25.46999931335449,1.3529510762550208,24.690000534057614,-1.1481442235691377,24.59000015258789,0.027777817161824814
6177,2015-01-26,25.739999771118164,25.790000915527344,25.54999923706055,25.60000038146973,1181200.0,0.007042265607854148,-1.0000000000000295,0.9999999999999493,46.133321126302036,28.965065245863514,-0.4766214997054057,0.23995085015411632,1.6281361836167818,3.3037596862024827,21.223163282671475,0.24000167846679332,-1.0126828236439387,-0.03800039291381907,-1.6781624116860847,1.6021616258584466,-0.8580814022999519,0.7820806164723137,-1.2925996780395508,96.3502836657269,64.84545789355735,0.820081009386133,1,-0.2849998474121094,0.5399999618530273,1.8500003814697266,2.6100006103515625,0.4500007629394496,0,0.022533019769364948,-2.00001271568989,25.559999465942386,1.0266672770182292,25.46999931335449,1.3529510762550208,24.690000534057614,0.022533019769364948
6178,2015-01-27,25.04999923706055,25.38999938964844,24.739999771118164,25.34000015258789,1630700.0,-0.02680654779305147,2.333336593763407,-2.0714441416894003,42.50613444606283,30.624907836837668,0.1315887797508033,0.7942534497873304,2.244717084371505,3.9059297724634767,22.59787401781072,1.0,-1.0133408367366314,-0.6160008430480914,-2.1218548989059514,0.8898532128097685,-1.3689278709770214,0.13692618488083852,-0.5757471275329635,45.985312032299866,11.874549784850139,0.7529270279289295,1,0.07500076293944957,1.230000495910641,2.4675006866455043,3.300001144409176,1.3100013732910085,1,0.05469065393050099,-1.0000000000000295,25.739999771118164,-2.00001271568989,25.559999465942386,1.0266672770182292,25.46999931335449,0.05469065393050099
6179,2015-01-28,24.57999992370605,24.979999542236328,24.45000076293945,24.459999084472656,1602600.0,-0.018762448210343785,-6.571547296284357,-0.41379469101048977,40.9952564864553,32.33950443191141,0.4462901585047909,1.1242069702005075,2.6220711330950977,4.288785080353822,23.906662488355078,0.5999984741211009,-1.0014259261363527,-0.9605001449584982,-2.3827073364796085,0.4617070465626121,-1.6716037407190534,-0.24939654919794307,1.2100009918212926,9.70142880323848,-26.604723182375956,0.7111035957605556,1,0.5250005722045934,1.6999998092651403,2.8825001716613805,3.7700004577636754,1.520000457763679,2,0.06672088668587617,2.333336593763407,25.04999923706055,-1.0000000000000295,25.739999771118164,-2.00001271568989,25.559999465942386,0.06672088668587617
6180,2015-01-29,24.59000015258789,24.920000076293945,24.309999465942386,24.8700008392334,1200200.0,0.00040684413803404595,2.2105366186649347,-2.3333227370262155,36.153845777643255,34.0004492079963,0.3596732735116106,0.9735236345030458,2.5227897609103707,4.188578902620378,25.053206600562294,0.610000610351559,-0.9824936472491927,-0.8294999122619622,-2.132039739335717,0.47303991481179253,-1.4807698257988413,-0.17822999872508305,1.1732007598876955,18.918946783736324,-17.78310854856128,0.6512699135368777,1,0.46000003814697266,1.634999275207523,2.872499942779541,3.760000228881836,1.379999160766598,3,0.06303372214080394,-6.571547296284357,24.57999992370605,2.333336593763407,25.04999923706055,-1.0000000000000295,25.739999771118164,0.06303372214080394
6181,2015-01-30,23.84000015258789,24.489999771118164,23.709999084472656,24.45000076293945,2118600.0,-0.030500203145426563,1.2608760552634635,2.178568265883735,30.652168053986287,35.034212949568655,1.0789056973428508,1.5925245222955198,3.18423605299526,4.840381504791949,25.906981453503043,0.8800010681152344,-1.0110540096573999,-1.4444998741149888,-2.8159144427657843,-0.07308530546419334,-2.1302071584403848,-0.7587925897895929,1.8650727020263673,6.250045849686388,-30.445754501495287,0.6857072843253971,1,0.9099998474121094,2.0849990844726562,3.6100001335144043,4.510000228881836,1.600000381469723,4,0.1015100696646285,2.2105366186649347,24.59000015258789,-6.571547296284357,24.57999992370605,2.333336593763407,25.04999923706055,0.1015100696646285
6182,2015-02-02,23.8700008392334,24.1200008392334,23.68000030517578,23.90999984741211,3309200.0,0.0012584180559349623,-1.095240257764497,0.06557207894539398,30.501108879638906,36.02423679031849,1.0197557343042476,1.3945991515476592,3.0667835146369953,4.713277055171687,26.74335393100614,0.4400005340576172,-0.9867931840941111,-1.2624992370605455,-2.546421984490724,0.021423510369633192,-1.9044606107756366,-0.6205378633454544,1.715367589172363,11.111148291416233,-22.978230002254087,0.64196137371509,2,0.8649997711181641,1.859999656677246,3.554999351501465,4.479999542236328,2.299999237060547,0,0.09803092429695992,1.2608760552634635,23.84000015258789,2.2105366186649347,24.59000015258789,-6.571547296284357,24.57999992370605,0.09803092429695992
6183,2015-02-03,24.489999771118164,24.54999923706055,23.96999931335449,24.13999938964844,3833400.0,0.025973980313637846,1.4680883874764046,-8.750226503266326,36.19998931884767,37.406941304782066,0.4292167248512371,0.688617454678365,2.3760173897412216,3.9978357564237292,26.811631301150896,0.679998397827152,-0.866566146017,-0.5655002593994141,-1.8067977857237203,0.6757972669248922,-1.1861490225615654,0.05514850376273728,0.9429392074291982,62.30768779325503,29.261944730595005,0.6206487631621526,2,0.24500083923339844,1.2400007247924805,2.8675003051757812,3.8600006103515625,1.6000003814697266,1,0.06941612000112451,-1.095240257764497,23.8700008392334,1.2608760552634635,23.84000015258789,2.2105366186649347,24.59000015258789,0.06941612000112451
6184,2015-02-04,25.40999984741211,25.61000061035156,24.440000534057614,24.440000534057614,4208000.0,0.03756635708012257,-1.4123729990030478,2.7714235889723056,50.837990414239265,38.756807443361296,-0.42232265740231867,-0.2646405674571177,1.3948039220730521,2.9894885051160323,25.77438165336188,1.1700000762939453,-0.7182271808858864,0.36699981689453054,-0.8535279333781673,1.5875275671672284,-0.24326405824182018,0.9772636920308813,-1.7299995422363281,89.63726780751809,53.278092614772476,0.6102638751363489,2,-0.6749992370605469,0.20000076293945312,1.947500228881836,2.940000534057617,-0.030000686645507812,2,0.03738688581834859,1.4680883874764046,24.489999771118164,-1.095240257764497,23.8700008392334,1.2608760552634635,23.84000015258789,0.03738688581834859
6185,2015-02-05,26.35000038146973,26.3700008392334,25.459999084472656,25.46999931335449,2507400.0,0.03699333096034452,-1.0222226931717036,0.9072182381985218,63.826088283372926,41.978433642949824,-1.3682542477612003,-1.1858962690378014,0.3971255752228764,1.970021072787432,24.49111411614634,0.9600009918212891,-0.5284129516655192,1.2565003395080616,-0.09257761231052442,2.6055782913266476,0.5819613635987686,1.9310393154173546,-2.631400070190434,99.25648870658404,56.9164935703169,0.6745389759092923,2,-1.3249998092651403,-0.8550004959106481,1.0074996948242152,1.9999999999999964,-0.870000839233402,3,-0.009487665896802389,-1.4123729990030478,25.40999984741211,1.4680883874764046,24.489999771118164,-1.095240257764497,23.8700008392334,-0.009487665896802389
6186,2015-02-06,26.440000534057614,26.60000038146973,26.170000076293945,26.35000038146973,2199300.0,0.0034155655136602903,1.0975632449129407,0.10227277653269559,64.60481831684008,44.03082221967628,-1.4754592029822682,-1.2809258879852798,0.2576860947891042,1.8103299255286736,23.422730723460894,0.4300003051757848,-0.34179295825056144,1.3080004692077587,-0.14990863349457584,2.7659095719100932,0.5790459178565932,2.036955020558924,-2.615344201660154,94.52055331398526,46.35307500300294,0.7289545513511669,2,-1.3000001907348597,-1.0300006866455043,0.962499618530277,1.909999847412113,-1.0699996948242152,4,-0.017776142632739855,-1.0222226931717036,26.35000038146973,-1.4123729990030478,25.40999984741211,1.4680883874764046,24.489999771118164,-0.017776142632739855
6187,2015-02-09,26.489999771118164,26.729999542236328,26.170000076293945,26.239999771118164,1968400.0,0.0018910452364078179,-1.871796627411088,2.7777730682831847,66.60839026758569,46.70885064428993,-1.5733359612067268,-1.3306270410051297,0.15845396672379053,1.6934163621057117,22.525739803222084,0.5599994659423828,-0.2815588716439237,1.3144997596740708,-0.25254865996732434,2.881548179315466,0.5309755498533733,2.0980239694947684,-2.49882279577637,91.30435684002116,36.509687462815265,0.7835242098206985,2,-1.2849998474121094,-1.1700000762939453,0.9275002479553223,1.8600006103515625,-1.0900001525878906,0,-0.03963757063544249,1.0975632449129407,26.440000534057614,-1.0222226931717036,26.35000038146973,-1.4123729990030478,25.40999984741211,-0.03963757063544249
6188,2015-02-10,26.35000038146973,26.770000457763672,26.34000015258789,26.75,1828600.0,-0.005284990217367724,-1.0476201288822484,-1.5999984741210795,64.40972509667549,49.31045826764774,-1.3740329976869035,-1.1976902783488264,0.2536709051731023,1.7661257038512126,21.48619379086025,0.43000030517578125,-0.21123140182189104,1.1400003433227575,-0.5006156867685796,2.7806163734140945,0.31969232827708893,1.960308358368426,-2.139717600776372,81.97424506238194,21.73413400770336,0.8203080150456692,2,-1.1250000000000036,-1.1000003814697301,1.0524997711181605,1.9999999999999964,-1.1599998474121165,1,-0.006831131027321247,-1.871796627411088,26.489999771118164,1.0975632449129407,26.440000534057614,-1.0222226931717036,26.35000038146973,-0.006831131027321247
6189,2015-02-11,26.420000076293945,26.6299991607666,24.899999618530273,25.739999771118164,2869200.0,0.002656534869481142,2.1454580764188957,-1.7000023841880798,59.40594956893917,51.8940253555695,-1.2913833780086676,-1.2905393466782549,0.13233129726016202,1.6287195392198655,21.681293408940085,1.7299995422363281,-0.21776584442408264,1.1825000762939446,-0.5218950859577234,2.8868952385456126,0.3303024951681124,2.034697657419777,-1.953745527893556,81.28341046022159,22.371159341917235,0.8521975811258337,2,-1.1949996948242188,-1.1949996948242188,0.7974996566772461,1.9300003051757812,-0.5,2,-0.012490534547808574,-1.0476201288822484,26.35000038146973,-1.871796627411088,26.489999771118164,1.0975632449129407,26.440000534057614,-0.012490534547808574
6190,2015-02-12,27.26000022888184,27.290000915527344,26.3799991607666,26.61000061035156,2452500.0,0.03179410106594238,1.5633816438098564,0.9558813629682924,64.65518091861867,55.67213789608421,-1.914102879430967,-2.084627423169664,-0.7322531924465068,0.7373288393387405,20.822406916150626,0.9100017547607422,-0.12877899541509663,1.9255002021789593,-0.0045444932855858156,3.8555448976435045,0.9604778544466868,2.890522549911232,-2.5633710895451216,98.7447418257388,41.133782240420125,0.9650223477322725,2,-1.774999618530277,-1.774999618530277,-0.3074998855590856,0.9450006484985316,-1.4899997711181676,3,-0.06896555584483766,2.1454580764188957,26.420000076293945,-1.0476201288822484,26.35000038146973,-1.871796627411088,26.489999771118164,-0.06896555584483766
6191,2015-02-13,26.8700008392334,27.6200008392334,26.770000457763672,27.31999969482422,1992300.0,-0.01430665393888142,-1.6153873240469854,-0.6923063379764998,59.40100984776115,58.88323800365334,-1.1723871384522013,-1.611046209632736,-0.37864683807859834,1.0798543309644444,19.64876269049185,0.8500003814697266,0.006923374278237304,1.4300007820129395,-0.5961026652152661,3.456104229241145,0.4169490583988349,2.443052505627044,-1.970001220703125,72.42648296289647,18.90134849869255,1.0130517236141032,2,-1.0750007629394531,-1.2200002670288086,-0.09750032424926758,1.244999885559082,-1.2600002288818395,4,-0.05173060117540085,1.5633816438098564,27.26000022888184,2.1454580764188957,26.420000076293945,-1.0476201288822484,26.35000038146973,-0.05173060117540085
6192,2015-02-17,26.35000038146973,26.86000061035156,26.09000015258789,26.809999465942386,2134100.0,-0.019352454094620164,1.7499948910430336,1.022222787363995,61.13015012863175,61.653255871407126,-0.2945820005870843,-1.0163530743842628,0.06689702677293852,1.5533459311732472,18.37389728999822,0.7800006866455078,0.16334285648582636,0.8295002937316944,-1.2074064008192877,2.8664069882826766,-0.18895305354379488,1.8479536410071837,-1.0692005920410175,53.30882765429895,-1.1217103434077629,1.018453347275491,2,-0.3199996948242223,-0.6999998092651403,0.42250013351440074,1.7650003433227504,-1.6300010681152415,1,-0.037191632943030295,-1.6153873240469854,26.8700008392334,1.5633816438098564,27.26000022888184,2.1454580764188957,26.420000076293945,-0.037191632943030295
6193,2015-02-18,26.290000915527344,26.51000022888184,26.1299991607666,26.51000022888184,1670800.0,-0.00227701954739179,2.4545659467847276,0.47826032872805246,65.7458701323518,63.309686951197406,0.05319278670489069,-0.8669106405679372,0.06149085179654179,1.5671332044783313,16.94933575155188,0.3800010681152379,0.4375724073841525,0.6845007896423354,-1.3306783694771696,2.6996799487618404,-0.3230887899174171,1.6920903692020879,-0.681712979125976,51.10296592579295,-8.614321680377913,1.0075895795597527,2,-0.030000686645507812,-0.6400003433227539,0.4224996566772461,1.8249998092651367,-1.8700008392333984,2,-0.03385322426791626,1.7499948910430336,26.35000038146973,-1.6153873240469854,26.8700008392334,1.5633816438098564,27.26000022888184,-0.03385322426791626
6194,2015-02-19,26.399999618530273,26.479999542236328,26.1299991607666,26.13999938964844,977500.0,0.004184050938467632,-1.499996594028651,-1.1818229107964586,66.36528471764498,63.59181988833875,0.10995693825258357,-0.8877472228453342,-0.09657537479602141,1.4091767193761555,15.44778913741941,0.35000038146972656,0.7392198159197427,0.7089995384216294,-1.2876494201899895,2.7056484970332484,-0.28932494088417826,1.7073240177274371,-0.5100718757324216,20.261393909701418,-42.7735433129721,0.9983244793058094,2,-0.1399993896484375,-0.7499990463256836,0.21000051498413086,1.715001106262207,-2.1499996185302734,3,-0.04583329931654079,2.4545659467847276,26.290000915527344,1.7499948910430336,26.35000038146973,-1.6153873240469854,26.8700008392334,-0.04583329931654079
6195,2015-02-20,26.53000068664551,26.540000915527344,26.1200008392334,26.290000915527344,1040500.0,0.004924282954307024,2.230766973553901,0.9230752301654519,77.39309228735483,65.01273921839595,0.009134660313510068,-0.9847526954756738,-0.27315723117149204,1.2231840175100963,15.082143068857548,0.4200000762939453,0.9975966621658046,0.7860005378723187,-1.241976628351125,2.8139777040957625,-0.2279880452394032,1.7999891209840406,1.090000152587887,28.758191934038415,-39.74699668256719,1.0139885831117217,2,-0.2700004577636754,-0.8800001144409215,-0.035000801086429334,1.585000038146969,-2.079999923706062,4,-0.022992860707260476,-1.499996594028651,26.399999618530273,2.4545659467847276,26.290000915527344,1.7499948910430336,26.35000038146973,-0.022992860707260476
6196,2015-02-23,26.270000457763672,26.56999969482422,26.1299991607666,26.520000457763672,901900.0,-0.009800234532700847,1.514299727520436,-1.041667660078345,73.346311226756,65.76139710274819,0.2709809589742953,-0.704978282391032,-0.0701670196882418,1.4314991392674798,15.175636979489601,0.4400005340576172,1.1069945843262872,0.4905002593994148,-1.5487410386427811,2.5297415574416107,-0.529120389621685,1.5101209084205145,1.3200003814697254,23.37664911246425,-50.22438472847516,1.0196206490210982,2,-0.010000228881835938,-0.619999885559082,-0.005000591278076172,1.4749994277954102,-1.0699996948242223,0,-0.019033117293008384,2.230766973553901,26.53000068664551,-1.499996594028651,26.399999618530273,2.4545659467847276,26.290000915527344,-0.019033117293008384
6197,2015-02-24,26.31999969482422,26.479999542236328,26.1200008392334,26.190000534057614,1059300.0,0.0019032826870686304,-1.6666713761947485,-0.5199966430664205,70.02189069676686,66.38497105831391,0.21716887631679782,-0.7476287688889123,-0.14456562083596225,1.328782475536979,15.278507870173607,0.3599987030029297,1.059304653878602,0.5114995002746596,-1.5418243015359678,2.564823302085287,-0.5151624006306541,1.5381614011799734,1.2406011444091796,44.44430315900122,-29.321817339330167,1.0266619009053146,2,-0.05999946594238281,-0.6699991226196289,-0.25499963760375977,0.6050004959106445,-1.6100006103515625,1,-0.026975649418881975,1.514299727520436,26.270000457763672,2.230766973553901,26.53000068664551,-1.499996594028651,26.399999618530273,-0.026975649418881975
6198,2015-02-25,26.420000076293945,26.559999465942386,26.229999542236328,26.35000038146973,938800.0,0.0037994066348485678,-1.129022334338299,0.5384626670774408,63.46667656793036,66.8361629470907,0.14320131430080352,-0.7797055100571875,-0.2763658955298638,1.1868089578717402,14.35779138429994,0.32999992370605824,0.9987996740757943,0.5429998397827163,-1.4951325253484171,2.5811322049138496,-0.4760663427828504,1.562066022348283,1.1117887629394545,66.66666666666666,-4.881520934583335,1.0190661825655658,2,0.4350004196166992,-0.7699995040893555,-0.4875001907348633,0.4549999237060547,-1.739999771118164,2,-0.06434522172711221,-1.6666713761947485,26.31999969482422,1.514299727520436,26.270000457763672,2.230766973553901,26.53000068664551,-0.06434522172711221
6199,2015-02-26,26.21999931335449,26.479999542236328,26.149999618530273,26.459999084472656,545200.0,-0.007570051565552904,1.3571365317674948,-3.4285831062672547,47.84051261448839,64.96786646885401,0.3484966163241765,-0.4748882187100172,-0.10921043901592498,1.3491553287948683,13.116870959271345,0.3299999237060547,0.9143628878232342,0.26099910736083487,-1.6874080942121772,2.209406308933847,-0.7132044934256712,1.235202708147341,1.28355376587891,22.221939651334992,-43.92850215899267,0.9742036007865064,2,0.6350011825561559,-0.5699987411498988,-0.3524994850158656,0.615000724792484,-1.4599990844726491,3,-0.06864985828370174,-1.129022334338299,26.420000076293945,-1.6666713761947485,26.31999969482422,1.514299727520436,26.270000457763672,-0.06864985828370174
6200,2015-02-27,26.13999938964844,26.489999771118164,26.03000068664551,26.149999618530273,1280600.0,-0.0030511031960744894,-3.0000331716217703,0.041667660078344895,44.99997774758526,63.36775179105668,0.2826394590704737,-0.2875554154636042,-0.04367508876852,1.3916114104022022,11.720890986908314,0.4599990844726527,0.8502449153891192,0.10349922180176208,-1.7358859807755458,1.94288442437907,-0.8161933794868936,1.0231918230904178,1.3358826447849559,20.370167599738757,-40.44875253494601,0.9196926012886544,2,0.3050012588500941,-0.4899988174438512,-0.272499561309818,0.6950006484985316,-1.4399986267089915,4,-0.07230296227156341,1.3571365317674948,26.21999931335449,-1.129022334338299,26.420000076293945,-1.6666713761947485,26.31999969482422,-0.07230296227156341
6201,2015-03-02,26.26000022888184,26.34000015258789,25.95000076293945,26.09000015258789,1287000.0,0.004590697859041315,1.363633210993288,-16.999618539010783,46.25407874430598,61.71485497057604,0.07488539897428126,-0.2286848775062431,-0.1751100513458148,1.232626979490913,9.708725057970092,0.38999938964844105,0.8260979045767485,0.10250005722046396,-1.4195052044223075,1.6245053188632355,-0.6585025736009236,0.8635026880418515,1.1580465516400409,50.81969263480507,-5.889262766270512,0.7610026308213862,3,-3.552713678800501e-15,-0.6099996566772496,-0.39250040054321644,0.5749998092651332,-1.75,0,-0.06892610244350561,-3.0000331716217703,26.13999938964844,1.3571365317674948,26.21999931335449,-1.129022334338299,26.420000076293945,-0.06892610244350561
6202,2015-03-03,26.209999084472656,26.34000015258789,25.81999969482422,26.09000015258789,1033700.0,-0.0019040801208444202,1.7368368217637906,0.7058757531218648,47.65098609236294,59.704312299466174,0.11503618540393035,0.005914850285449802,-0.14799830630419208,1.259563858174154,7.624654233544244,0.5200004577636719,0.6850570722273588,-0.06450099945068288,-1.1405266720876774,1.0115246731863117,-0.6025138357691802,0.4735118368678144,1.1199649349942788,52.70263652367536,-0.7769516413761011,0.538012836318498,3,-0.0149993896484375,-0.5599985122680664,-0.3424992561340332,0.6250009536743164,-0.8199996948242152,1,-0.03853484764642934,1.363633210993288,26.26000022888184,-3.0000331716217703,26.13999938964844,1.3571365317674948,26.21999931335449,-0.03853484764642934
6203,2015-03-04,26.190000534057614,26.190000534057614,25.770000457763672,26.13999938964844,786400.0,-0.0007630122515681625,15.799618539006632,0.4166799122611227,46.07509354469962,57.449846613583354,0.13338476750840655,0.16843929830542237,-0.16223198149325313,1.2488027950383547,6.244332005683955,0.4399986267089844,0.5984100623426727,-0.16949958801269815,-0.8466293052988263,0.50763012927343,-0.5080644466557622,0.16906527063036592,1.0191663394379056,58.333399560779085,8.025018483556671,0.3385648586430636,3,-0.020000457763668322,-0.5399999618530238,-0.3225007057189906,0.644999504089359,-0.43000030517577414,2,-0.056510172562247774,1.7368368217637906,26.209999084472656,1.363633210993288,26.26000022888184,-3.0000331716217703,26.13999938964844,-0.056510172562247774
6204,2015-03-05,26.36000061035156,26.440000534057614,25.989999771118164,26.149999618530273,998400.0,0.0064910298903153585,1.4324310391933754,4.199923707801403,30.088506031356445,52.19378147402798,-0.047925755170737716,0.07721915649502265,-0.3735765288521513,1.0579803147127045,6.2474238787276875,0.4500007629394496,0.53935775170984,-0.04699954986572763,-0.5561208802679793,0.4621217805365241,-0.3015602150668535,0.20756111533539823,0.7052496215707755,81.9445437856133,36.20308450105839,0.25456066520112597,3,-0.19000053405761363,-0.7100000381469691,-0.6575007438659632,0.4749994277954137,-0.8800010681152308,3,-0.0637329387813459,15.799618539006632,26.190000534057614,1.7368368217637906,26.209999084472656,1.363633210993288,26.26000022888184,-0.0637329387813459
6205,2015-03-06,26.10000038146973,26.57999992370605,26.01000022888184,26.21999931335449,1042300.0,-0.00986343789308286,-2.8000076294139764,-0.5714207863688553,31.924880947477305,47.59140033188591,0.16166526600939335,0.33468939853337787,-0.16201823424863093,1.3043764525146493,6.216055866932056,0.5699996948242116,0.4499783760658893,-0.2944997787475536,-0.8214765389380112,0.23247698144290396,-0.5579881588427824,-0.03101139865232483,0.8357248730367388,40.740758183355815,-1.558088702022431,0.26348838009522807,3,0.07499980926513317,-0.44999980926514027,-0.40750026702881215,0.7349996566772425,-0.8999996185302805,4,-0.05134100126447716,1.4324310391933754,26.36000061035156,15.799618539006632,26.190000534057614,1.7368368217637906,26.209999084472656,-0.05134100126447716
6206,2015-03-09,25.96999931335449,26.190000534057614,25.85000038146973,26.170000076293945,751000.0,-0.004980883763033961,1.8333147897957809,1.6666878596180195,39.080439610550364,44.15346132230629,0.2733853159588726,0.45078578161432503,-0.07458662506336466,1.420518068828617,6.019933427052979,0.3400001525878835,0.3381023353735202,-0.401000785827641,-0.9603579413013819,0.1583563696460999,-0.6806793635645114,-0.12132220809077054,0.8491534614777017,24.691233019287452,-15.545103505373845,0.27967857773687127,3,0.20500087738037465,-0.3199987411498988,-0.3324995040893519,0.8100004196167028,-0.04999923706054332,0,-0.04890252537519213,-2.8000076294139764,26.10000038146973,1.4324310391933754,26.36000061035156,15.799618539006632,26.190000534057614,-0.04890252537519213
6207,2015-03-10,25.440000534057614,25.84000015258789,25.28000068664551,25.84000015258789,869600.0,-0.020408116800539777,1.7999999999999823,1.9999904632931977,30.769230769230774,40.52041178911745,0.7436294836371786,0.9466217265209131,0.4035497285176781,1.9235351297780774,5.964332328072579,0.6899986267089773,0.14041033748590337,-0.8784996032714893,-1.5718752329956835,-0.18512397354729515,-1.2251874181335864,-0.5318117884093922,1.2742370090677255,12.307687793254544,-25.457170995840585,0.3466878148620974,3,0.4899997711181676,0.2100000381469762,-0.1025009155273402,1.014999389648441,0.19999885559082742,1,-0.0365566150020612,1.8333147897957809,25.96999931335449,-2.8000076294139764,26.10000038146973,1.4324310391933754,26.36000061035156,-0.0365566150020612
6208,2015-03-11,26.170000076293945,26.209999084472656,25.13999938964844,25.459999084472656,1782900.0,0.028694949957216,1.7088633877934274,-1.7750041723290975,45.936406476623894,40.30884444046584,-0.028565925283498217,0.21338599711431172,-0.3692870003851354,1.1665330700056984,5.631167934783209,1.0699996948242152,-0.011482079555698022,-0.13950004577636577,-0.8358206579200349,0.5568205663673034,-0.48766035184819856,0.20866026029546703,0.3721290440538141,71.52779893373963,30.245618297213667,0.34816030607183374,3,-0.3100004196166992,-0.375,-0.9374995231628418,0.2700004577636719,-1.1499996185302734,2,-0.02980514651782773,1.7999999999999823,25.440000534057614,1.8333147897957809,25.96999931335449,-2.8000076294139764,26.10000038146973,-0.02980514651782773
6209,2015-03-12,26.09000015258789,26.440000534057614,25.84000015258789,26.26000022888184,2026800.0,-0.003056932498006426,1.264149449568705,-0.23943639269836225,42.086323284535844,39.985105055682574,0.03470384579814478,0.281845928153011,-0.3274894706253022,1.2124042922329181,5.18652053516835,0.600000381469723,-0.14026918814257527,-0.20299997329711772,-0.9039198763709209,0.4979199297766854,-0.5534599248340193,0.14745997823978385,-0.9500007629394496,65.97225073677944,22.151390112710217,0.35045995153690157,3,-0.23000049591064453,-0.05999946594238281,-0.8574995994567871,0.21500015258789062,-0.5699996948242188,3,-0.0126485213405918,1.7088633877934274,26.170000076293945,1.7999999999999823,25.440000534057614,1.8333147897957809,25.96999931335449,-0.0126485213405918
6210,2015-03-13,25.3799991607666,26.10000038146973,25.26000022888184,26.09000015258789,962000.0,-0.027213529615516818,1.3013657111652608,4.176474548126785,36.22289632236188,38.87052923102212,0.6990769766235445,0.8893793355773099,0.3378502343145158,1.8881126175908847,5.7609283156476305,0.8400001525878906,-0.2501649010337097,-0.8190009117126458,-1.4768095124628289,-0.16119231096246267,-1.1479052120877355,-0.490096611337556,-0.2399997711181605,18.46150460330834,-26.79101516773065,0.3289043003750913,3,0.48000049591064453,0.8800010681152344,-0.20749855041503906,0.9250011444091797,0.20000076293944957,4,0.003940125483704149,1.264149449568705,26.09000015258789,1.7088633877934274,26.170000076293945,1.7999999999999823,25.440000534057614,0.003940125483704149
6211,2015-03-16,25.479999542236328,25.809999465942386,25.36000061035156,25.45000076293945,1272500.0,0.003940125483704149,-3.285722070844609,-0.042251742803803574,37.195129751940236,37.708767415419594,0.5328307469485942,0.7166470635018527,0.20858156092639035,1.751178829431872,6.180182448904305,0.4499988555908274,-0.2779785664757526,-0.6495004653930678,-1.3025092572290475,0.00350832644291188,-0.9760048613110577,-0.322996069475078,-0.3140001296997035,26.153834867769376,-18.407748716788433,0.32650439591799046,3,0.38000011444091797,0.7800006866455078,-0.2199993133544922,0.8250007629394531,0.25,0,-0.010988963278148578,1.3013657111652608,25.3799991607666,1.264149449568705,26.09000015258789,1.7088633877934274,26.170000076293945,-0.010988963278148578
6212,2015-03-17,25.3700008392334,25.51000022888184,25.229999542236328,25.36000061035156,1252200.0,-0.004317060634973391,-1.074060992236479,0.3333545269583699,34.042569226880545,36.37182026899525,0.5712143894791595,0.7899641024064898,0.2755023323223753,1.8149266087696176,6.509230706082217,0.28000068664551137,-0.29519659974939216,-0.7104991912841783,-1.4368014202876225,0.015803037719265944,-1.0736503057859004,-0.34734807678245616,-0.17852140426635543,17.692403623959034,-23.07860334678352,0.363151114501722,3,0.48999881744384766,0.8899993896484375,-0.0950007438659668,0.9349994659423828,0.3499984741210902,1,0.021679117811064463,-3.285722070844609,25.479999542236328,1.3013657111652608,25.3799991607666,1.264149449568705,26.09000015258789,0.021679117811064463
6213,2015-03-18,25.399999618530273,25.54999923706055,24.93000030517578,25.239999771118164,1172600.0,0.001182450859460893,1.6956528950292475,15.999618538998703,36.858974750852575,37.12409457116149,0.4664180470205963,0.7271513662461757,0.23025537973566657,1.7514748862682943,6.995481788255553,0.6199989318847692,-0.328866939034441,-0.6360003471374505,-1.4153767485704023,0.14337605429550138,-1.0256885478539282,-0.24631214642097277,1.0400009155273402,31.125777623393514,-11.496202572661094,0.3896882007164761,3,0.35500049591064453,0.8600006103515625,-0.13749980926513672,0.9050006866455078,-0.020000457763671875,2,0.009448810028448884,-1.074060992236479,25.3700008392334,-3.285722070844609,25.479999542236328,1.3013657111652608,25.3799991607666,0.009448810028448884
6214,2015-03-19,25.190000534057614,25.56999969482422,25.040000915527344,25.38999938964844,788700.0,-0.008267680615217654,-1.1200032043579269,-1.2499940395298825,35.3846244134899,37.508510511829556,0.5509360522830207,0.8873471929300685,0.4341797567696908,1.9101737732123105,7.4942383073937275,0.529998779296875,-0.37458267444698734,-0.7854994773864767,-1.630957358133216,0.05995840336026248,-1.2082284177598446,-0.3627705370131089,1.2197999954223633,22.222240335692966,-22.25547974529615,0.42272894037336917,3,0.4949998855590856,1.0699996948242223,0.047499656677249646,1.1149997711181676,0.6099987030029368,3,-0.006748712691136971,1.6956528950292475,25.399999618530273,-1.074060992236479,25.3700008392334,-3.285722070844609,25.479999542236328,-0.006748712691136971
6215,2015-03-20,25.920000076293945,25.979999542236328,25.10000038146973,25.25,2787500.0,0.028979735083742852,1.2278487736215677,-3.3500195504352357,45.59584928968497,38.23244492062229,-0.231641222189662,0.11521173343692936,-0.2832209568395214,1.133236805547945,7.821329138536064,0.879999160766598,-0.40010135817533765,-0.02499990463256907,-0.82923862152753,0.7792388122623919,-0.4271192630800478,0.37711945381490963,0.4602044486999475,94.28576099632699,48.519600247308105,0.40211935844748,3,-0.2349996566772461,0.35500049591064453,-0.6949996948242188,0.38500022888183594,-0.8099994659423864,4,-0.015432084002812485,-1.1200032043579269,25.190000534057614,1.6956528950292475,25.399999618530273,-1.074060992236479,25.3700008392334,-0.015432084002812485
6216,2015-03-23,25.770000457763672,26.01000022888184,25.70000076293945,25.84000015258789,767400.0,-0.005787022302807032,-1.9523887375113211,-0.10447714455708239,44.4444551478727,39.751914296026946,-0.126273964166149,0.23803622006640524,-0.13274426930409078,1.234471245202112,8.185342486624615,0.3099994659423899,-0.4042744847432864,-0.14999952316284038,-0.9427029738520041,0.6427039275263233,-0.5463512485074205,0.2463522021817397,0.5811999828338585,77.77779740070723,31.530441283923103,0.3963517253445814,3,-0.08500003814697266,0.505000114440918,-0.2849998474121094,0.5349998474121094,-0.19000053405762074,0,-0.007372934834402711,1.2278487736215677,25.920000076293945,-1.1200032043579269,25.190000534057614,1.6956528950292475,25.399999618530273,-0.007372934834402711
6217,2015-03-24,25.61000061035156,25.770000457763672,25.56999969482422,25.75,596500.0,-0.006208763856032862,1.2222269317170347,2.0000000000000506,42.92682427582334,39.417516273715776,0.06747172940275092,0.3606058814308888,0.027495142496004377,1.3236828122332263,8.62692814656388,0.20000076293945312,-0.4044508388283852,-0.2744994163513219,-1.0552809434637354,0.5062821107610915,-0.6648901799075269,0.11589134720488303,0.7127758275375378,62.96299566784527,17.490783652233226,0.3903907635562061,3,0.07499980926514027,0.2849998474121129,0.11249971389770863,0.6949996948242223,-0.1800003051757777,1,0.004685627841659157,-1.9523887375113211,25.770000457763672,1.2278487736215677,25.920000076293945,-1.1200032043579269,25.190000534057614,0.004685627841659157
6218,2015-03-25,24.71999931335449,25.61000061035156,24.709999084472656,25.60000038146973,1189800.0,-0.034752099796410474,1.000000000000008,6.285749318800981,32.987530603660346,38.40653930917405,0.8159678918602467,1.1770660391131393,0.9061095654803104,2.149136894805242,9.605602145078764,0.9000015258789027,-0.4449644133729542,-1.0795006752014196,-1.9763366920972132,-0.18266465830562595,-1.5279186836493146,-0.6310826667535245,1.574921601880341,0.7692476983454679,-38.43340541481607,0.44841800844789614,3,0.6850004196167028,0.9250001907348668,1.1200013160705602,1.5850009918212926,1.5400009155273509,2,0.04045307555731892,1.2222269317170347,25.61000061035156,-1.9523887375113211,25.770000457763672,1.2278487736215677,25.920000076293945,0.04045307555731892
6219,2015-03-26,24.420000076293945,24.739999771118164,24.3700008392334,24.63999938964844,1168300.0,-0.01213589180394814,-1.3125093132901395,0.2499989162805033,32.71603484720403,38.016888034156516,0.9545462666641598,1.4074608439446905,1.1842311431026147,2.3780376781206805,10.661044530928365,0.3699989318847656,-0.4274798036763947,-1.2894999504089348,-2.354215969756325,-0.2247839310615447,-1.8218579600826317,-0.757141940735238,1.8115239657103963,3.048735101740798,-34.47391407562024,0.5323580096736955,3,0.7700004577636719,1.0550003051757812,1.5350003242492676,1.885000228881836,1.2000007629394531,3,0.03931200169833704,1.000000000000008,24.71999931335449,1.2222269317170347,25.61000061035156,-1.9523887375113211,25.770000457763672,0.03931200169833704
6220,2015-03-27,24.25,24.45000076293945,24.18000030517578,24.45000076293945,893300.0,-0.0069615100639977,1.6999942779759898,0.9090972143952945,32.44897156841421,37.489537124875845,1.058736774899785,1.5058106337747397,1.3476579677721787,2.532231669040513,11.678751004523669,0.2700004577636683,-0.5132199422818999,-1.3650000572204597,-2.591969082747802,-0.13803103169311726,-1.9784845699841327,-0.7515155444567867,1.8698326498380844,3.825120095221511,-33.86155867833503,0.6134845127636718,3,0.8450002670288086,1.130000114440918,1.705000400543213,1.9650001525878906,1.139999389648441,4,0.06391749431177529,-1.3125093132901395,24.420000076293945,1.000000000000008,24.71999931335449,1.2222269317170347,25.61000061035156,0.06391749431177529
6221,2015-03-30,24.45000076293945,24.60000038146973,24.229999542236328,24.399999618530273,1546400.0,0.008247454141832922,1.1142882055138439,-0.25000476835337887,39.16848741337108,38.05908359004146,0.779207786053,1.2261204150424199,1.161325671937096,2.316629003651915,12.531363412992505,0.370000839233402,-0.585808928504278,-1.0744993209838896,-2.3664415497324676,0.21744290776468844,-1.7204704353581768,-0.42852820660960234,1.5146452993256503,16.981159236004757,-22.92785454734782,0.6459711143742889,3,0.644999504089359,0.9299993515014684,1.5049996376037633,1.6199989318847692,0.889999389648441,0,0.026993857947543054,1.6999942779759898,24.25,-1.3125093132901395,24.420000076293945,1.000000000000008,24.71999931335449,0.026993857947543054
6222,2015-03-31,25.20000076293945,25.25,24.31999969482422,24.3700008392334,1670600.0,0.030674845668587025,1.0000041018320833,16.599618539005494,39.43355463849493,38.34514802200172,0.0028578461047210624,0.4180055777531706,0.4346357919297539,1.548364042196095,12.82087336377304,0.9300003051757812,-0.5644700261759859,-0.2739994049072294,-1.5316229809721627,0.9836241711577038,-0.9028111929396978,0.354812383125239,0.6218736387585047,71.32868811788738,33.95610582071034,0.6288117880324675,3,-0.10500049591064098,0.1799993515014684,0.7549996376037633,0.7599992752075231,0.09000015258789418,1,0.015079331319920009,1.1142882055138439,24.45000076293945,1.6999942779759898,24.25,-1.3125093132901395,24.420000076293945,0.015079331319920009
6223,2015-04-01,24.709999084472656,25.18000030517578,24.56999969482422,25.18000030517578,1151100.0,-0.01944451046157969,1.5957405363288097,-0.5662665830190828,36.19998931884765,38.43574412259702,0.42989832397265815,0.8342148268759644,0.9475700081196976,2.018024014250912,13.053961321920188,0.6300010681152308,-0.5671599816449593,-0.6900010108947754,-1.9443997510800202,0.5643977292904694,-1.3172003809873978,-0.062801640802153,0.9805253895035229,49.53261032321547,15.125933486090041,0.6271993700926223,4,0.38500118255615234,0.6700010299682617,1.2450013160705566,1.2500009536743164,0.7800006866455078,2,0.02913805129015823,1.0000041018320833,25.20000076293945,1.1142882055138439,24.45000076293945,1.6999942779759898,24.25,0.02913805129015823
6224,2015-04-02,24.68000030517578,25.0,24.57999992370605,24.68000030517578,809200.0,-0.0012140340108601766,-3.199984741269031,-0.0,41.898157244197705,38.024889450876216,0.42459654726714646,0.7714516154015243,0.9974017515454037,2.0241067212050226,13.741276716049267,0.42000007629394887,-0.5518905535226999,-0.6359997749328627,-1.8438583066356138,0.5718587567698883,-1.2399290407842365,-0.03207050908148901,0.889682235296366,46.72898529023794,9.87964796692114,0.6039292658513751,4,0.41499996185302734,0.6999998092651367,1.572500228881836,1.2799997329711914,0.8199996948242188,3,0.06401944506356871,1.5957405363288097,24.709999084472656,1.0000041018320833,25.20000076293945,1.1142882055138439,24.45000076293945,0.06401944506356871
6225,2015-04-06,24.76000022888184,24.899999618530273,24.399999618530273,24.54999923706055,1522000.0,0.0032414879544908626,1.0408172798082047,100.0,41.62790976194948,37.711939963551416,0.1818722531553547,0.6175785334395165,0.9134277717236223,1.9231275366208287,14.794746452961096,0.5,-0.5536161624196367,-0.48899984359740856,-1.6619026705023003,0.6839029833074832,-1.0754512570498562,0.09745156985503911,0.698507732766597,51.96082831252116,13.190229035740906,0.586451413452446,4,0.21500015258788707,0.6199998855590785,1.4925003051757777,1.1499996185302699,0.28000068664550426,0,0.034733465363558036,-3.199984741269031,24.68000030517578,1.5957405363288097,24.709999084472656,1.0000041018320833,25.20000076293945,0.034733465363558036
6226,2015-04-07,24.70000076293945,25.020000457763672,24.56999969482422,24.76000022888184,1623800.0,-0.0024232417361774727,-1.812490686820883,-0.28571039318447355,42.117642623740956,37.62203089109782,0.0828423924085584,0.6087662701657983,0.9657726282676826,1.9520055667932432,15.56207229678918,0.4500007629394531,-0.53496517348945,-0.4854993820190465,-1.6312462510131773,0.6602474869750843,-1.058372816516112,0.08737405247801888,0.656226586191174,40.860316496714056,-0.5527167967924598,0.5728734344970657,4,0.1949996948242223,0.6799993515014684,1.347499847412113,1.2099990844726598,0.09000015258789418,1,0.0279351662103704,1.0408172798082047,24.76000022888184,-3.199984741269031,24.68000030517578,1.5957405363288097,24.709999084472656,0.0279351662103704
6227,2015-04-08,24.51000022888184,24.90999984741211,24.40999984741211,24.75,1470100.0,-0.007692329076470772,-1.2727245141685488,4.000031789426304,39.909303623097564,38.3911167821464,0.11219746956633259,0.7647292113169293,1.1399500730211223,2.100681950666374,15.608404844526502,0.5,-0.6193601649507912,-0.6289999008178668,-1.8063099594536283,0.5483101578178946,-1.2176549301357475,-0.04034487149998611,0.7521289567323954,14.10262993801168,-27.42975335459736,0.588655029317881,4,0.20499992370605113,0.8699998855590785,1.4450001716613734,1.3999996185302699,0.6700000762939418,2,0.03386372566116935,-1.812490686820883,24.70000076293945,1.0408172798082047,24.76000022888184,-3.199984741269031,24.68000030517578,0.03386372566116935
6228,2015-04-09,25.38999938964844,25.40999984741211,24.540000915527344,24.540000915527344,1490500.0,0.03590367819456963,-1.0470599851002145,-3.541663686431653,51.968492702701866,40.5302787660906,-0.7406553297537499,-0.18625101109375564,0.27627143503411133,1.1784677528268652,15.981846145438485,0.8999996185302699,-0.6743507197956973,0.2899992942810101,-0.7912670015954717,1.371265590157492,-0.2506338536572308,0.830632442219251,-1.2099990844726598,98.01975710581662,51.812236872545654,0.5406331479382407,4,-0.5949993133544957,-0.009999275207523084,0.5325007438659632,0.5200004577636683,-0.4799995422363317,3,-0.003938498484638231,-1.2727245141685488,24.51000022888184,-1.812490686820883,24.70000076293945,1.0408172798082047,24.76000022888184,-0.003938498484638231
6229,2015-04-10,25.76000022888184,25.770000457763672,25.239999771118164,25.45000076293945,1029500.0,0.014572699808108158,2.2121261162326964,0.3647059087522844,48.30508680050435,42.29206934743395,-1.0064240453093305,-0.613707323900254,-0.05762114473556679,0.7619073043871545,16.633582947077144,0.5300006866455078,-0.7058933593991483,0.6765001296997113,-0.3498326241587577,1.7028328835581803,0.1633337527704768,1.1896665066289458,-1.5553999328613308,99.27005673314564,56.700928410075925,0.5131663769292342,4,-0.7600002288818395,-0.3800001144409215,0.1500000953674281,0.14999961853026988,-0.9699993133544957,4,-0.010481384136827532,-1.0470599851002145,25.38999938964844,-1.2727245141685488,24.51000022888184,-1.812490686820883,24.70000076293945,-0.010481384136827532
6230,2015-04-13,25.479999542236328,25.79999923706055,25.46999931335449,25.670000076293945,645600.0,-0.010869591776306642,-2.14284157273772,-0.612906004466881,47.01030125082685,43.163381996040144,-0.5963076235346811,-0.3434390303433119,0.25565625643166356,0.9958022505038002,16.515713482023497,0.3299999237060618,-0.6115232020504813,0.39149942398071147,-0.6418655432689739,1.4248643912303969,-0.12518305964412946,0.9081819076055524,-1.2127832397460914,76.97842911246481,37.25757181946291,0.5166824836248421,4,-0.4200000762939453,-0.09999942779541016,0.43000078201293945,0.43000030517578125,-1.0599994659423828,0,0.0007849473360672654,2.2121261162326964,25.76000022888184,-1.0470599851002145,25.38999938964844,-1.2727245141685488,24.51000022888184,0.0007849473360672654
6231,2015-04-14,25.20000076293945,25.489999771118164,25.040000915527344,25.45000076293945,1040100.0,-0.010988963278148578,1.7272821852566258,1.3157857752346533,45.8752540572404,43.87912637590075,-0.2220882309330996,-0.0901127301365996,0.5905426745629434,1.2331875435894908,16.516826405513797,0.4499988555908203,-0.4919612343138695,0.12550058364867667,-0.8930118112093481,1.1440129785067015,-0.38375561378033396,0.6347567810776873,-0.8408174843749947,56.834623195564674,19.225340776869146,0.5092561974290116,4,-0.10000133514403942,0.10999965667724965,0.712499618530277,0.7099990844726598,-0.9400005340576101,1,-0.00634920010190676,-2.14284157273772,25.479999542236328,2.2121261162326964,25.76000022888184,-1.0470599851002145,25.38999938964844,-0.00634920010190676
6232,2015-04-15,25.920000076293945,26.1299991607666,25.21999931335449,25.31999969482422,1159600.0,0.02857140045858131,-1.2749963641218585,-2.4000015258789062,62.500009934109066,46.80135088870758,-0.9266636987096319,-0.8082333370937178,-0.06603804058792662,0.4756062550575564,16.323346341721383,0.929998397827152,-0.3289814908390163,0.8179999351501479,-0.261953289523543,1.8979531598238388,0.2780233228133042,1.3579765474869916,-1.474367840219724,86.79249583441796,42.68398945490551,0.5399766123368454,4,-0.6550006866455078,-0.6099996566772461,-0.00749969482421875,-0.010000228881835938,-1.8199996948242152,2,-0.04359564650619285,1.7272821852566258,25.20000076293945,-2.14284157273772,25.479999542236328,2.2121261162326964,25.76000022888184,-0.04359564650619285
6233,2015-04-16,25.63999938964844,25.88999938964844,25.56999969482422,25.88999938964844,952000.0,-0.01080249559495905,1.5599975585937784,-0.41666640175730274,62.761497260481164,49.11949977940574,-0.5597309552659979,-0.5368554264595424,0.2554476892845159,0.7216037447015005,15.719944960558871,0.35000038146972656,-0.22134427589702454,0.5259992599487333,-0.5730605874621872,1.6250591073596539,-0.023530663756726966,1.0755291836541936,-1.0596177995988292,55.04582018748076,5.506269631062608,0.5495299237054597,4,-0.37500000000000355,-0.32999897003174183,0.1500010490417445,0.2700004577636683,-1.389999389648441,3,-0.017940682348782544,-1.2749963641218585,25.920000076293945,1.7272821852566258,25.20000076293945,-2.14284157273772,25.479999542236328,-0.017940682348782544
6234,2015-04-17,25.020000457763672,25.54999923706055,24.93000030517578,25.40999984741211,760100.0,-0.024180926156147975,-1.175436013438462,1.55999755859375,57.36138169368196,50.86766332737602,0.1269154366364269,0.07352413324871421,0.8809236644917959,1.3038086840119192,15.131266467921467,0.7099990844726598,-0.1809672807959224,-0.08549966812133647,-1.1847141703882826,1.0137148341456097,-0.6351069192548096,0.4641075830121366,-0.31564946205670097,7.500019868233873,-45.84661712617629,0.5496072511334734,4,0.2499990463256836,0.28999996185302734,0.8074994087219238,0.7100000381469727,-1.2000007629394531,4,-0.004396507127857774,1.5599975585937784,25.63999938964844,-1.2749963641218585,25.920000076293945,1.7272821852566258,25.20000076293945,-0.004396507127857774
6235,2015-04-20,25.520000457763672,25.63999938964844,25.190000534057614,25.190000534057614,639700.0,0.019984012424142383,-1.7272664219865173,-0.84615497476428,59.67450208877142,52.81842549015719,-0.28378423381154505,-0.4827291071866924,0.3620200132174247,0.7655047081836912,15.24134457658841,0.6199989318847692,-0.0620099490969892,0.4345003128051772,-0.6157823409441079,1.4847829665544623,-0.09064101406946534,0.9596416396798197,-0.7015976088519302,49.16672627136828,-8.41721051246099,0.5251413268746417,4,-0.2500009536743164,-0.36500072479248047,0.4249997138977051,0.21000003814697266,-1.6700000762939418,0,-0.02860499722343257,-1.175436013438462,25.020000457763672,1.5599975585937784,25.63999938964844,-1.2749963641218585,25.920000076293945,-0.02860499722343257
6236,2015-04-21,25.57999992370605,25.70000076293945,25.209999084472656,25.670000076293945,660300.0,0.0023510762094882676,5.533289252835825,-0.27272779816779674,53.92561258819027,54.37579315294527,-0.2300172776625864,-0.5878311874518296,0.2805229248801311,0.6713127531750409,15.377866238602172,0.4900016784667933,0.026697248507339566,0.5039998054504373,-0.5234015350244334,1.531401145925308,-0.00970086478699983,1.0177004756878745,-0.6566693698459218,54.16668653490024,-1.609289102447562,0.5137006702374356,4,-0.24499988555907848,-0.42500019073485973,0.4800000190734899,0.07000064849853871,-1.75,1,-0.045347922238931915,-1.7272664219865173,25.520000457763672,-1.175436013438462,25.020000457763672,1.5599975585937784,25.63999938964844,-0.045347922238931915
6237,2015-04-22,25.729999542236328,25.809999465942386,25.309999465942386,25.54999923706055,621900.0,0.005863941320471522,1.9411751506243144,-1.9999999999998817,61.33334802699448,55.41633263342222,-0.21094374207411803,-0.7677423923309057,0.10871358676410381,0.4879651074240279,15.255775090935565,0.5,0.12236723303146846,0.6479994773864739,-0.39383270702622397,1.6898316617991718,0.12708338518012496,1.1689155695928228,-0.7101354998236822,83.33333333333303,25.661871451024403,0.520916092206349,4,-0.19999980926513672,-0.5749998092651367,0.3300004005432129,-0.07999897003173828,-2.2899990081787145,2,-0.0571317271475833,5.533289252835825,25.57999992370605,-1.7272664219865173,25.520000457763672,-1.175436013438462,25.020000457763672,-0.0571317271475833
6238,2015-04-23,25.71999931335449,25.809999465942386,25.3700008392334,25.559999465942386,523500.0,-0.00038866028215134296,1.5882260543705982,0.8888865341414607,61.60713791542854,56.894338312858245,-0.16674533008802328,-0.7156765257049358,0.10085151263215764,0.46773336423839496,13.97669317924498,0.4399986267089879,0.22816836520797068,0.5879992485046337,-0.47642215837679913,1.6524206553860665,0.05578854506391906,1.1202099519453483,-0.6113244614735258,89.77270017968031,29.448197356234402,0.5322107034407157,4,-0.18999958038329723,-0.5649995803832972,0.3400006294250524,-0.06999874114989879,-2.269998550415039,3,-0.06298596326336658,1.9411751506243144,25.729999542236328,5.533289252835825,25.57999992370605,-1.7272664219865173,25.520000457763672,-0.06298596326336658
6239,2015-04-24,25.3799991607666,25.96999931335449,25.32999992370605,25.81999969482422,501600.0,-0.013219290888991209,-1.370372463486538,-2.750005960470284,56.540076068638776,57.95320218150401,0.12704296082009492,-0.3162840999468699,0.4164136040953963,0.7720241280351559,12.292640839554265,0.6399993896484375,0.3643587057783755,0.19999914169311594,-0.8146510266996856,1.2146493100859175,-0.3073259425032866,0.7073242258895185,-0.1896183641747875,24.358836417700676,-35.49420763805264,0.5073250841964011,4,0.15000057220458984,-0.22499942779541016,0.6275010108947754,0.2700014114379883,-1.7799987792968714,4,-0.044523215056421206,1.5882260543705982,25.71999931335449,1.9411751506243144,25.729999542236328,5.533289252835825,25.57999992370605,-0.044523215056421206
6240,2015-04-27,25.79999923706055,25.81999969482422,25.31999969482422,25.420000076293945,1531000.0,0.016548466910243365,1.3809519484471007,-0.8636334080377388,60.78430199246939,59.60976306319611,-0.27132423110744597,-0.6474007543382143,-0.050727814264877935,0.32733600889370607,10.309196239598927,0.5,0.3844550218178746,0.542499256134036,-0.4077993332994154,1.4927978455674875,0.06734996141731031,1.0176485508507618,-0.5344489713347542,77.63157564517385,14.740909312306187,0.47514929471672535,4,-0.269999504089359,-0.644999504089359,0.17250108718871715,-0.14999866485596058,-1.9599990844726598,0,-0.07674417057315841,-1.370372463486538,25.3799991607666,1.5882260543705982,25.71999931335449,1.9411751506243144,25.729999542236328,-0.07674417057315841
6241,2015-04-28,25.11000061035156,25.79999923706055,24.93000030517578,25.79999923706055,1409200.0,-0.026744133609036713,1.5217410534113809,-1.8157898699486539,55.35714954746415,58.81611190912445,0.4521094418530218,0.09968977910031995,0.5957124432504735,0.9850305294465791,8.646549539296696,0.8699989318847692,0.38236823888784954,-0.1804993629455609,-1.055592294006665,0.6945935681155433,-0.618045828476113,0.2570471025849912,1.0199985504150426,17.307738157462502,-49.61637046401153,0.43754646553055154,4,0.33999919891357777,0.04499912261963246,0.8699998855590856,0.5399999618530309,-1.9200000762939453,1,-0.05017921936498859,1.3809519484471007,25.79999923706055,-1.370372463486538,25.3799991607666,1.5882260543705982,25.71999931335449,-0.05017921936498859
6242,2015-04-29,25.57999992370605,25.8799991607666,24.899999618530273,24.90999984741211,1174600.0,0.018717614573085184,-1.8405761846975472,-0.9710165359162604,51.83044946202804,57.601551042629666,-0.0795570960707046,-0.3587759042857641,0.10348184830222706,0.4696440520516809,8.057524359037366,0.9799995422363281,0.4202377135406863,0.2704999923706026,-0.61278233438086,1.1537823191220653,-0.1711411710051287,0.712141155746334,0.5259992599487333,63.55144851583267,0.5375671067908812,0.4416411633757309,4,-0.14500045776366832,-0.42500019073485973,0.4000005722045934,0.07000064849853871,-2.340000152587887,2,-0.0684128227216374,1.5217410534113809,25.11000061035156,1.3809519484471007,25.79999923706055,-1.370372463486538,25.3799991607666,-0.0684128227216374
6243,2015-04-30,25.43000030517578,25.8700008392334,25.10000038146973,25.46999931335449,1743400.0,-0.005863941320471189,-1.2000049046188006,-0.0597000054088935,46.68007824357975,56.41473954817386,0.041931000938593144,-0.1602879389335925,0.23098307374761617,0.5785119947676236,7.436667526118961,0.7700004577636683,0.4861978687593691,0.08450031280517578,-0.7534282626442987,0.9224288882546503,-0.3344639749195615,0.503464600529913,0.6277588958740239,49.53278858014804,-8.52749008454262,0.41896428772473754,4,0.0049991607666015625,-0.27500057220458984,0.3600001335144043,0.2200002670288086,-2.260000228881836,3,-0.07825402073287202,-1.8405761846975472,25.57999992370605,1.5217410534113809,25.11000061035156,1.3809519484471007,25.79999923706055,-0.07825402073287202
6244,2015-05-01,26.26000022888184,26.36000061035156,24.520000457763672,24.770000457763672,3680200.0,0.03263861241626209,1.1775142853595852,-37.25091793429361,57.06523034884818,56.12482046596017,-0.6634457710377184,-0.9126406095964477,-0.6158805690496969,-0.2795885281103452,7.125940102390473,1.840000152587887,0.4191462767959919,0.8355002403259313,-0.03551746743560713,1.7065179480874697,0.3999913864451621,1.2710090942067005,-1.360000610351566,94.56519710995279,37.291103581249715,0.43550885388077004,5,-0.8199996948242223,-0.9899997711181676,-0.735000610351566,-0.6099996566772496,-3.25,4,-0.10700683326163252,-1.2000049046188006,25.43000030517578,-1.8405761846975472,25.57999992370605,1.5217410534113809,25.11000061035156,-0.10700683326163252
6245,2015-05-04,25.6200008392334,26.25,25.540000915527344,26.190000534057614,1845800.0,-0.024371644480967847,1.057972456725214,-0.3825501895187943,53.57143204692083,56.08546707248579,-0.008682653583697686,-0.2159821689812631,-0.0047204048494045026,0.32878243972978893,6.5461390261458865,0.7199993133544957,0.3530112294386356,0.1525008201599114,-0.6635708838466385,0.9685725241664613,-0.25553503184336535,0.5605366721631881,-1.1000003814697266,59.78262447003713,2.3516124414959307,0.40803585200327513,5,-0.18000030517578125,-0.35000038146972656,-0.28750038146972656,0.029999732971191406,-2.450000762939453,0,-0.07884466789986688,1.1775142853595852,26.26000022888184,-1.2000049046188006,25.43000030517578,-1.8405761846975472,25.57999992370605,-0.07884466789986688
6246,2015-05-05,25.38999938964844,25.88999938964844,25.31999969482422,25.489999771118164,1514500.0,-0.008977417722514036,-3.750001986823417,0.1754393596659075,45.08347927447118,54.2799260999832,0.21404167126489426,0.0720571123606284,0.20155644685743468,0.5223034803860607,6.291599337890999,0.5699996948242223,0.35576060909777496,-0.11200056076049592,-0.845631503118998,0.6216303815980062,-0.478816031939747,0.25481491041875515,-0.8699989318847692,47.2825467248549,-6.168635194484246,0.3668154711792513,5,0.050001144409176135,-0.09499931335449574,-0.15249919891357777,0.2600011825561488,-2.289999008178711,1,-0.06104762797641061,1.057972456725214,25.6200008392334,1.1775142853595852,26.26000022888184,-1.2000049046188006,25.43000030517578,-0.06104762797641061
6247,2015-05-06,25.34000015258789,25.559999465942386,25.13999938964844,25.489999771118164,1692900.0,-0.0019692492423192265,1.8965621567582145,1.4999904632932688,47.09302841360219,52.66724726644694,0.2267465311699972,0.19755484150810432,0.22514906926310374,0.5516073832248694,5.883770509198125,0.4200000762939453,0.3018758362567091,-0.20349979400634766,-0.7773608997672312,0.3703613117545359,-0.49043034688678944,0.08343075887409412,-0.7831996917724595,44.56519710995251,-8.325535400670653,0.2869305528804424,5,0.10000038146972656,0.0,-0.10249996185302734,0.3100004196166992,-2.3800010681152344,2,-0.08484607756842122,-3.750001986823417,25.38999938964844,1.057972456725214,25.6200008392334,1.1775142853595852,26.26000022888184,-0.08484607756842122
6248,2015-05-07,25.290000915527344,25.40999984741211,25.1299991607666,25.1299991607666,2055000.0,-0.001973134836600998,-2.4999701980044584,-1.0666810777818752,52.94118380372991,52.26737034812373,0.233937004984611,0.2526308386718412,0.24439244456771547,0.5764186526382531,6.410989774402442,0.2800006866455078,0.2831323566657602,-0.24849910736083913,-0.8296871925752392,0.3326889778535609,-0.5390931499680391,0.042094935246360876,-0.6971364517211889,41.8478474950503,-16.091154310534492,0.2905940426072004,5,0.14999961853027344,0.08999919891357422,-0.05250072479248047,0.3599996566772461,-2.5,3,-0.08105974971122032,1.8965621567582145,25.34000015258789,-3.750001986823417,25.38999938964844,1.057972456725214,25.6200008392334,-0.08105974971122032
6249,2015-05-08,25.489999771118164,25.81999969482422,25.459999084472656,25.56999969482422,1043100.0,0.007908218598285055,-4.142818217735453,-0.49999403960089167,49.65034125573039,51.03026359959718,0.0571975997033185,0.03306220207385735,0.021775220968137887,0.3530971201623885,6.989705698597241,0.529998779296875,0.21564429243284877,-0.035000228881834516,-0.606995439605992,0.536994981842323,-0.3209978342439115,0.25099737648024245,-0.8617925843810994,32.1428875533674,-25.794299409655395,0.28599760536207824,5,-0.049999237060546875,-0.1099996566772461,-0.2524995803833008,0.16000080108642578,-2.4799995422363246,4,-0.09101607358399944,-2.4999701980044584,25.290000915527344,1.8965621567582145,25.34000015258789,-3.750001986823417,25.38999938964844,-0.09101607358399944
6250,2015-05-11,25.5,25.71999931335449,25.34000015258789,25.520000457763672,984000.0,0.0003923196928847794,-1.2352881778096707,0.2500059604701619,49.05660377358495,50.33020295805504,0.00018692190155178423,0.02596860819759428,-0.008614482911614374,0.329495234424531,7.621631441954188,0.379999160766598,0.14376663844787174,-0.026000022888183594,-0.5977338463206827,0.5457338005443155,-0.31186693460443493,0.25986688882806774,-0.837156944790646,48.684306289981926,-9.327894641892179,0.28586691171625,5,-0.05999946594238281,-0.11999988555908203,-0.2624998092651367,0.15000057220458984,-2.5799999237060547,0,-0.09764704984777095,-4.142818217735453,25.489999771118164,-2.4999701980044584,25.290000915527344,1.8965621567582145,25.34000015258789,-0.09764704984777095
6251,2015-05-12,25.040000915527344,25.479999542236328,25.0,25.479999542236328,986300.0,-0.018039179783241432,1.181822910796494,21.99942780850658,42.41758988022679,49.28432967118823,0.5020033502379242,0.49894760877732125,0.42136093261945007,0.7740377234947644,8.118849989384714,0.5,0.10938361621571957,-0.47799911499023295,-1.072945826514509,0.11694759653404319,-0.7754724707523692,-0.18052575922809666,-0.34321470921514674,4.878162245647987,-47.86848408557404,0.297473355762138,5,0.39999961853027344,0.3449993133544922,0.13749933242797852,0.6099996566772461,-1.5500011444091797,1,-0.07468054196730511,-1.2352881778096707,25.5,-4.142818217735453,25.489999771118164,-2.4999701980044584,25.290000915527344,-0.07468054196730511
6252,2015-05-13,24.790000915527344,25.26000022888184,24.770000457763672,25.03000068664551,1495100.0,-0.009984025194063606,-2.4999897820859784,0.5454557276991315,40.292282557060304,48.5745745949083,0.7019777001392811,0.6956148264828741,0.6394251517697072,1.0017013140188737,8.807052258364223,0.4899997711181676,0.0030035163327681857,-0.6714991569519029,-1.3180855487593313,-0.02491276514447449,-0.9947923528556188,-0.3482059610481869,-0.05995042113436,1.9048068853519153,-44.25154119299859,0.32329319590371425,5,0.6499996185302734,0.5949993133544922,0.34749937057495117,0.8599996566772461,-1.2100009918212926,2,-0.068172669287764,1.181822910796494,25.040000915527344,-1.2352881778096707,25.5,-4.142818217735453,25.489999771118164,-0.068172669287764
6253,2015-05-14,25.18000030517578,25.209999084472656,24.76000022888184,24.84000015258789,1786000.0,0.01573212485862241,1.2500071525982828,-1.416668653490033,47.933893742431195,47.55998163863974,0.3048440663026071,0.28394446652096406,0.2220080733239307,0.5861374208187939,9.537577828126489,0.44999885559081676,-0.014856920789060979,-0.2584998130798333,-0.9110497062658887,0.3940500801062221,-0.584774759672861,0.06777513351319442,1.1800003051757777,39.622668669983334,-8.90711979614884,0.32627494659302786,5,0.3249998092651367,0.26000022888183594,-0.13250017166137695,0.4700002670288086,-1.5400009155273402,3,-0.08816525789504459,-2.4999897820859784,24.790000915527344,1.181822910796494,25.040000915527344,-1.2352881778096707,25.5,-0.08816525789504459
6254,2015-05-15,24.90999984741211,25.32999992370605,24.8700008392334,25.20000076293945,1257800.0,-0.010722813919433194,-1.4864887156804938,-0.8529434864073318,40.51172309008714,46.10890286565823,0.40589236897017855,0.5747490994117612,0.4554076709860624,0.8245923373290367,10.179077753071939,0.4599990844726527,-0.050324001800508,-0.5230002403259277,-1.1920478019186085,0.14604732126675302,-0.8575240211222699,-0.18847645952958558,1.4180007553100538,15.624975164707406,-28.01643481230508,0.3345237807963407,5,0.4149999618530309,0.5300006866455078,0.17750024795532227,0.7400007247924805,-1.25,4,-0.08510634062107436,1.2500071525982828,25.18000030517578,-2.4999897820859784,24.790000915527344,1.181822910796494,25.040000915527344,-0.08510634062107436
6255,2015-05-18,24.790000915527344,25.020000457763672,24.61000061035156,24.85000038146973,1411500.0,-0.004817299583292911,1.0500011920940502,0.20689405698351956,46.11650395543841,46.223683385765696,0.44228538973696985,0.6716921911478195,0.5450385811130616,0.9104309624970313,11.141453507381405,0.4099998474121129,-0.047769407683507126,-0.606499195098877,-1.3327659204891233,0.11976753029136944,-0.9696325577940001,-0.24336583240375376,1.5066396797180133,20.6897156512401,-25.197014377419556,0.3631333626951237,5,0.4249992370605469,0.6499996185302734,0.39999914169311523,0.8599996566772461,-1.3600006103515625,0,-0.07180317147671389,-1.4864887156804938,24.90999984741211,1.2500071525982828,25.18000030517578,-2.4999897820859784,24.790000915527344,-0.07180317147671389
6256,2015-05-19,24.420000076293945,24.86000061035156,24.239999771118164,24.81999969482422,2342900.0,-0.014925406436820499,1.5833290285664565,6.666719649044333,35.57212915323146,44.94358346794673,0.7378106089900704,1.0016900684568206,0.8839367978635337,1.247924618325424,12.436000130927944,0.6200008392333949,-0.19293227158314608,-0.9185000419616713,-1.759308061390346,-0.07769202253299667,-1.338904051676007,-0.4980960322473358,1.8091749195556588,16.513787153921317,-26.01741238881809,0.4204040097143366,5,0.6099996566772461,0.880000114440918,0.7999997138977051,1.2300004959106445,-1.0900001525878942,1,-0.06142506123315483,1.0500011920940502,24.790000915527344,-1.4864887156804938,24.90999984741211,1.2500071525982828,25.18000030517578,-0.06142506123315483
6257,2015-05-20,24.26000022888184,24.5,24.18000030517578,24.399999618530273,2381400.0,-0.006552000283056025,-1.1333367241839707,0.3499988079059587,35.48385875386148,43.003880684628015,0.8141144933865938,1.1024371396736576,1.02741960071738,1.3730391761411909,14.013434885859033,0.31999969482421875,-0.28334445885166915,-1.0049999237060518,-1.952005888188232,-0.05799395922387163,-1.478502905947142,-0.5314969414649617,1.8498242534838774,6.956517412440561,-33.25606023285799,0.4735029822410894,5,0.7399997711181605,1.0100002288818324,0.9449996948242152,1.3900003433227504,-0.7800006866455114,2,-0.03173950744019283,1.5833290285664565,24.420000076293945,1.0500011920940502,24.790000915527344,-1.4864887156804938,24.90999984741211,-0.03173950744019283
6258,2015-05-21,24.10000038146973,24.459999084472656,24.020000457763672,24.26000022888184,1614400.0,-0.00659521211469849,-1.749994039529777,1.1428610354223723,17.85711447395161,39.47129993109703,0.8801144686208318,1.1961764946010724,1.1451689780418874,1.4976675255538119,15.750197345305667,0.4399986267089844,-0.3087185058978328,-1.0839998245239215,-2.138202123403545,-0.029797525644298162,-1.6111009739637332,-0.5568986750841098,1.8554381667207913,6.106866894675289,-26.105607307397808,0.5271011494398119,5,0.7699995040893519,1.090000152587887,1.1874995231628382,1.5500001907348597,-1.0900001525878906,3,-0.021576782138290063,-1.1333367241839707,24.26000022888184,1.5833290285664565,24.420000076293945,1.0500011920940502,24.790000915527344,-0.021576782138290063
6259,2015-05-22,24.25,24.3700008392334,24.01000022888184,24.10000038146973,1043100.0,0.006224050462903863,-1.1818223853423369,-0.9374985098824373,26.132364815694714,36.92416226910923,0.5986809897100365,1.0089067327155448,0.9563698161577641,1.3160029929808559,17.462591496149532,0.36000061035155895,-0.3464654425798557,-0.8775002479553216,-2.0059806143570285,0.25098011844638535,-1.4417404311561768,-0.3132600647544663,1.511894739147838,23.762348191134905,-4.757683924032129,0.564240183200854,5,0.49499988555908203,0.9350004196166992,1.0374999046325684,1.4000005722045898,-0.7900009155273438,4,-0.025154664344394173,-1.749994039529777,24.10000038146973,-1.1333367241839707,24.26000022888184,1.5833290285664565,24.420000076293945,-0.025154664344394173
6260,2015-05-26,23.81999969482422,24.399999618530273,23.78000068664551,24.15999984741211,1312300.0,-0.017731971347454856,-1.9523887375113864,-2.2666734483679947,24.429938082534164,34.92553429158783,0.8552507368129127,1.3522977678684853,1.3646629302857,1.712793855534759,19.392617531144005,0.6199989318847621,-0.4331973187013709,-1.2085005760192864,-2.431977553985213,0.014976401946640294,-1.820239065002248,-0.5967620870363248,1.7316677030916985,3.7036121300314315,-21.51598725468057,0.6117384889829625,5,0.7350006103515625,1.2500009536743164,1.4700002670288086,1.9750003814697266,-0.3500003814697301,1,-0.006717038180603985,-1.1818223853423369,24.25,-1.749994039529777,24.10000038146973,-1.1333367241839707,24.26000022888184,-0.006717038180603985
6261,2015-05-27,23.85000038146973,24.020000457763672,23.68000030517578,23.90999984741211,1589200.0,0.0012594746863925366,1.4285665628980728,0.17646893828045943,25.57375285868038,33.290142102878946,0.7137557851856222,1.2891567826325492,1.3096323035288364,1.6569255789118351,21.133467530445152,0.3400001525878906,-0.5253146723174673,-1.1154998779296825,-2.446355973929549,0.215356218070184,-1.780927925929614,-0.45007182992975103,1.453633676868332,20.73172433684763,-1.9564842348946527,0.6654280479999329,5,0.6549997329711879,1.1700000762939418,1.3624992370605433,2.0500001907348597,-0.22999954223633168,2,-0.01761006581032465,-1.9523887375113864,23.81999969482422,-1.1818223853423369,24.25,-1.749994039529777,24.10000038146973,-0.01761006581032465
6262,2015-05-28,23.82999992370605,24.040000915527344,23.559999465942386,23.85000038146973,1944300.0,-0.0008385936035127939,1.3999980926586253,0.3333439298090837,25.827786546112037,30.833907969954595,0.6518034638801318,1.2346295342283362,1.3074004804794512,1.6447717041569057,23.17720399255942,0.4800014495849574,-0.6268785846032188,-1.048000335693363,-2.437564555846148,0.341563884459422,-1.7427824457697554,-0.35321822561697047,1.2138527341260463,30.000063578314034,9.333260296642287,0.6947821100763922,5,0.6149997711181676,1.1300001144409215,1.414999961853031,2.0700006484985387,-0.29999923706053977,3,-0.020981955585429923,1.4285665628980728,23.85000038146973,-1.9523887375113864,23.81999969482422,-1.1818223853423369,24.25,-0.020981955585429923
6263,2015-05-29,23.440000534057614,23.79999923706055,23.36000061035156,23.79999923706055,3912300.0,-0.016365899743896573,1.4444456218243769,17.999523173749445,18.06853860213289,28.340220804626348,0.8594029876405109,1.5472261266902514,1.6692102825839115,2.014073574202836,25.417022738114376,0.4699993133544922,-0.6756416758066273,-1.3384997367858915,-2.841959300539852,0.16495982696806877,-2.0902295186628734,-0.5867699549089096,1.336758549234336,7.692307692307667,-11.04685114088223,0.7517297818769803,5,0.7500000000000036,1.4200000762939453,1.9024991989135778,2.460000038146976,-0.05000114440917258,4,0.0017064422895638476,1.3999980926586253,23.82999992370605,1.4285665628980728,23.85000038146973,-1.9523887375113864,23.81999969482422,0.0017064422895638476
6264,2015-06-01,23.45000076293945,23.6299991607666,23.28000068664551,23.479999542236328,1886500.0,0.0004266309152727299,1.121215624169121,0.08333024271099618,18.06853860213289,25.22378020981462,0.6934456952706007,1.3870274858477138,1.6373253953786246,1.9891317096821446,26.82659795773506,0.3499984741210902,-0.6975455858475108,-1.1879995346069379,-2.6325624516502657,0.25656338243639,-1.9102809931286018,-0.46571807608527394,1.0434066257644226,15.178592715964278,0.21790437703040233,0.7222814585216645,6,0.6199998855590856,1.3699998855590856,1.8924989700317418,2.4499998092651403,-0.2900009155273402,0,-0.018763348389864043,1.4444456218243769,23.440000534057614,1.3999980926586253,23.82999992370605,1.4285665628980728,23.85000038146973,-0.018763348389864043
6265,2015-06-02,23.60000038146973,23.709999084472656,23.3700008392334,23.3700008392334,1785700.0,0.006396572010664459,-1.9565123646194418,-7.666963377415284,25.172401319359423,24.06825489493995,0.3988344712336378,1.1361881214280594,1.443199245306051,1.8300204882594606,28.216893139705274,0.3399982452392578,-0.7990803456632385,-0.9369998931884744,-2.374923708650261,0.5009239222733122,-1.6559618009193677,-0.21803798545758113,0.6507256668224706,42.10521032276866,24.800522330138705,0.7189619077308936,6,0.2899999618530238,1.220000267028805,1.7424993515014613,2.3000001907348597,-0.6900005340576207,1,-0.005932258251444833,1.121215624169121,23.45000076293945,1.4444456218243769,23.440000534057614,1.3999980926586253,23.82999992370605,-0.005932258251444833
6266,2015-06-03,23.84000015258789,23.93000030517578,23.60000038146973,23.60000038146973,1931000.0,0.010169481662661406,-1.750001986823439,1.043479342543879,33.56399716999566,23.854936941177087,0.07589028380782281,0.8159463486696019,1.165787643331214,1.5769430405574099,29.083989630075713,0.32999992370605113,-0.8417617493608063,-0.6195001602172852,-2.030680708839082,0.7916803884045116,-1.3250904345281818,0.08609011409361145,0.2165808233749722,73.6841180648447,52.18294168463591,0.705590274310898,6,0.029999732971191406,0.9800004959106445,1.5024995803833008,2.060000419616699,-0.7800006866455043,2,-0.015520169331594502,-1.9565123646194418,23.60000038146973,1.121215624169121,23.45000076293945,1.4444456218243769,23.440000534057614,-0.015520169331594502
6267,2015-06-04,23.190000534057614,23.82999992370605,23.190000534057614,23.690000534057614,1399800.0,-0.027265084495384007,-1.55999755859375,-2.0833353201567513,18.412698220473843,23.916668468568442,0.6237419417974479,1.3666853639920902,1.7752090901961814,2.2107508445302635,29.925029278194316,0.649999618530277,-0.9358047779641829,-1.16199979782105,-2.617625535667816,0.2936259400257164,-1.889812666744433,-0.43418692889766675,0.7399997711181676,0.0,-18.41542841744726,0.7278128689233838,6,0.6049995422363317,1.5850000381469727,2.1124992370605504,2.710000038146976,0.4200000762939453,3,0.018542487937603713,-1.750001986823439,23.84000015258789,-1.9565123646194418,23.60000038146973,1.121215624169121,23.45000076293945,0.018542487937603713
6268,2015-06-05,23.239999771118164,23.3799991607666,22.959999084472656,23.20000076293945,1028200.0,0.0021560688188480004,1.625018626580279,-0.07999801635742898,21.501689599346037,23.402149000085256,0.49050440838272635,1.217660706397929,1.713067834567532,2.144047483424906,30.894497895489636,0.4200000762939453,-0.9575601361745214,-1.009500503540039,-2.4756874513989935,0.45668644431891536,-1.742593977469518,-0.2764070296105601,0.6900005340576172,28.86601384300771,9.68048992613468,0.7330934739294774,6,0.4399995803833008,1.4200000762939453,2.054999828338623,2.660000801086426,0.5100002288818359,4,0.012478524887411968,-1.55999755859375,23.190000534057614,-1.750001986823439,23.84000015258789,-1.9565123646194418,23.60000038146973,0.012478524887411968
6269,2015-06-08,23.170000076293945,23.32999992370605,22.51000022888184,23.190000534057614,1226800.0,-0.0030120350909474958,4.466678534643979,-0.5000238424489631,21.874977234330572,23.11826446139597,0.4371682116831366,1.1646524739696105,1.7795331178681337,2.1934133087590553,33.046827077853905,0.8199996948242116,-0.9741416617647118,-0.9635002136230462,-2.3828000066784476,0.4557995794323553,-1.6731501101507469,-0.25385031709534545,0.6599998474121058,46.47885999658813,26.348286794891703,0.7096498965277006,6,0.10500049591064453,1.265000343322754,2.124999523162842,2.3500003814697266,0.3799991607666051,0,0.00949500701899364,1.625018626580279,23.239999771118164,-1.55999755859375,23.190000534057614,-1.750001986823439,23.84000015258789,0.00949500701899364
6270,2015-06-09,23.01000022888184,23.309999465942386,22.989999771118164,23.15999984741211,695000.0,-0.006905474617404428,-2.3684083722331346,7.499809269503348,23.595490367525784,22.898457517934347,0.5254424180008712,1.189530932937334,1.9395469186879133,2.3404213663257245,35.11169383045595,0.3199996948242223,-0.9252728265137975,-0.9990000724792445,-2.3487277271660005,0.35072758220751155,-1.6738638998226207,-0.32413624513586825,0.5559997558593679,35.21126571379841,14.019124366117175,0.6748638273433777,6,0.26500034332275035,1.3699998855590785,2.345000267028805,2.3699998855590785,0.5300006866455043,1,0.006518888180713445,4.466678534643979,23.170000076293945,1.625018626580279,23.239999771118164,-1.55999755859375,23.190000534057614,0.006518888180713445
6271,2015-06-10,23.170000076293945,23.29999923706055,22.989999771118164,23.10000038146973,1338800.0,0.006953491778382448,-1.1379206019310444,-0.4666658189539947,29.58799812551078,23.316258804534208,0.2892593941020607,0.9299301689194763,1.774972915763108,2.1771698199161236,36.74290596208729,0.30999946594238637,-0.9368851055808278,-0.7455001831054702,-2.0529280700563035,0.5619277038453632,-1.3992141265808868,-0.0917862396300535,0.18479995727538778,50.0,25.89151054080318,0.6537139434754161,6,0.05000019073486328,1.029999732971195,2.185000419616699,2.2100000381469727,0.4200000762939453,2,-0.011221416833220088,-2.3684083722331346,23.01000022888184,4.466678534643979,23.170000076293945,1.625018626580279,23.239999771118164,-0.011221416833220088
6272,2015-06-11,23.10000038146973,23.270000457763672,22.96999931335449,23.270000457763672,1907200.0,-0.0030211348551454353,2.5294236443806586,-2.4285831062671024,30.62014013848254,24.710881197461944,0.27358984015185683,0.9136719795125892,1.81531230250285,2.243797109325488,38.13035534538622,0.30000114440918324,-0.9095873750553949,-0.7309998512268017,-2.018754326114564,0.5567546236609608,-1.374877088670683,-0.08712261378292041,-0.5900001525878906,67.81619275206657,39.71916296784935,0.6438772374438805,6,0.11999988555907848,1.0649995803832972,2.267499923706051,2.279999732971188,0.7899990081787109,3,-0.0017316413362240546,-1.1379206019310444,23.170000076293945,-2.3684083722331346,23.01000022888184,4.466678534643979,23.170000076293945,-0.0017316413362240546
6273,2015-06-12,22.959999084472656,23.1200008392334,22.85000038146973,22.979999542236328,1198200.0,-0.0060606621075807166,-1.2500238420701646,0.11764969875125066,24.902702943403085,25.47023279093641,0.3781042506397547,0.9263217641985051,1.9392115682609017,2.3819727290870496,39.62534634395792,0.2700004577636683,-0.8955558390246949,-0.7600010871887193,-1.9360248584066824,0.4160226840292438,-1.3480129727977008,-0.17198920157973774,-0.4347988510131806,54.87792964206966,25.148950481480444,0.5880118856089809,6,0.26000118255615234,1.205000877380371,2.4300012588500977,2.4200010299682617,0.6800003051757848,4,0.0283101721166219,2.5294236443806586,23.10000038146973,-1.1379206019310444,23.170000076293945,-2.3684083722331346,23.01000022888184,0.0283101721166219
6274,2015-06-15,22.790000915527344,22.88999938964844,22.280000686645508,22.84000015258789,1495000.0,-0.007404101730138057,7.133440146486272,2.499904634751097,27.705630565170424,25.751702707137632,0.49688915022120383,0.979574785737853,2.091767421668699,2.5475414341385445,41.699733851884936,0.6799983978271484,-0.8898560533842286,-0.8239993095397935,-1.9283906579203496,0.2803920388407626,-1.3761949837300698,-0.27180363534951724,0.4799995422363281,49.51464401054766,15.812296070520269,0.5521956741902779,6,0.3149995803833008,1.2599992752075195,2.619999408721924,2.589999198913574,0.8199996948242152,0,0.04212369661725579,-1.2500238420701646,22.959999084472656,2.5294236443806586,23.10000038146973,-1.1379206019310444,23.170000076293945,0.04212369661725579
6275,2015-06-16,23.01000022888184,23.18000030517578,22.5,22.71999931335449,3824700.0,0.00965332621836823,1.158727467590266,-5.800106813153419,33.19997131343288,25.71125538974177,0.20606720440411763,0.6528571785897626,1.853943550029026,2.3118926168602947,43.146176551647045,0.6800003051757812,-0.8146419871215436,-0.5149999618530252,-1.5008898285004442,0.47088990479439374,-1.0079448951767347,-0.022055028529315734,0.2402002334594684,71.56868428286404,34.72919588160995,0.492944933323709,6,0.04500007629394176,0.9899997711181605,2.400000095367428,2.3699998855590785,0.7199993133544886,1,0.023468014029000894,7.133440146486272,22.790000915527344,-1.2500238420701646,22.959999084472656,2.5294236443806586,23.10000038146973,0.023468014029000894
6276,2015-06-17,22.920000076293945,23.270000457763672,22.709999084472656,23.040000915527344,1851900.0,-0.003911349486860338,-1.0740683180451898,-0.4137946910104868,32.295694431869094,27.25381052434124,0.1696855711909997,0.6584798156912477,1.9266400889654491,2.3841239963515832,44.05258252907102,0.5600013732910156,-0.7412536204999043,-0.5300001144409165,-1.4555895177628315,0.3955892888809984,-0.992794816101874,-0.06720541277995906,-0.6399993896484375,64.64641794064099,25.82885081362923,0.46279470166095715,6,-0.09000015258789062,0.9600000381469727,2.4900002479553223,2.4600000381469727,0.1800003051757848,2,0.027050647345968404,1.158727467590266,23.01000022888184,7.133440146486272,22.790000915527344,-1.2500238420701646,22.959999084472656,0.027050647345968404
6277,2015-06-18,23.489999771118164,23.520000457763672,22.790000915527344,22.959999084472656,2286000.0,0.02486909655003733,1.4745660797010323,-4.416641500437097,50.909078298504014,30.521298157581015,-0.3948016266608718,0.029340134859861422,1.3517286859405289,1.7966155651124822,44.66166885185749,0.7299995422363281,-0.7029305649921262,0.07849960327148509,-0.7657072373357963,0.9227064438787664,-0.3436038170321538,0.500603023575124,-1.1901990890502923,97.58058934007263,52.56108541853797,0.4221034203036404,6,-0.5899991989135742,0.3150005340576172,1.9225006103515625,1.890000343322754,-0.8400001525878906,3,0.004257146975057857,-1.0740683180451898,22.920000076293945,1.158727467590266,23.01000022888184,7.133440146486272,22.790000915527344,0.004257146975057857
6278,2015-06-19,23.57999992370605,23.60000038146973,23.32999992370605,23.540000915527344,2326500.0,0.003831424157719532,5.750017881410064,0.07546972897690002,52.296808118441795,33.90150158914892,-0.4822104093400057,-0.10710598068990507,1.229392022493215,1.700469611602088,45.00907870220354,0.270000457763679,-0.7130349224141277,0.19449977874755575,-0.5903695366862927,0.9793690941814042,-0.19793487896937023,0.5869344364644817,-1.231391250610347,98.48481345548021,47.63796608532449,0.3924346577169244,6,-0.639999389648434,0.22500038146973012,1.8325004577636754,1.8000001907348668,-0.7899990081787074,4,0.013146711914563403,1.4745660797010323,23.489999771118164,-1.0740683180451898,22.920000076293945,1.158727467590266,23.01000022888184,0.013146711914563403
6279,2015-06-22,23.63999938964844,23.76000022888184,23.46999931335449,23.76000022888184,1185500.0,0.0025445066215656897,3.8333147897958746,-3.000095369796652,50.72990998554172,36.91643710226181,-0.5235904231370618,-0.22677521243135956,1.1251584780616604,1.6421153942555797,45.19928791268768,0.29000091552735086,-0.6082139949130685,0.28499927520752166,-0.39939812857114276,0.9693966789861861,-0.057199426681808774,0.6271979770968521,-1.2163072140502962,90.47612560039845,36.932153064085625,0.3421987018893321,6,-0.6199989318847692,0.1650009155273402,1.8325009346008265,1.740000724792477,-0.7699985504150426,0,0.0,5.750017881410064,23.57999992370605,1.4745660797010323,23.489999771118164,-1.0740683180451898,22.920000076293945,0.0
6280,2015-06-23,23.65999984741211,23.809999465942386,23.489999771118164,23.68000030517578,1164400.0,0.0008460430744523517,1.285722070844654,0.16666931574346341,46.42856061592306,38.78761071230762,-0.49359936559822515,-0.2733941159180908,1.0692709780437362,1.6237335145208576,45.04465449871026,0.3199996948242223,-0.5219445627486827,0.3129997253417969,-0.3519766192659439,0.9779760699495377,-0.0194884469620753,0.645487897645669,-1.1294030275512696,86.36367577165203,33.90630967050585,0.33248817230387084,6,-0.6149997711181641,-0.009999275207519531,1.7225003242492676,1.7200002670288086,-0.350000381469723,1,-0.0021132391117076876,3.8333147897958746,23.63999938964844,5.750017881410064,23.57999992370605,1.4745660797010323,23.489999771118164,-0.0021132391117076876
6281,2015-06-24,23.43000030517578,23.690000534057614,23.32999992370605,23.59000015258789,1543200.0,-0.009721028897702433,1.0000000000000395,7.999809269502194,55.71428960684038,41.57584954212516,-0.24902823853298273,-0.08060596234367523,1.268997528734701,1.8660059923339887,44.847893467673074,0.3600006103515625,-0.43503078109156235,0.10400018692016744,-0.5193150709765817,0.7273154448169166,-0.20765744202820713,0.415657815868542,-0.7714632207067851,62.74512737180052,3.501386275782423,0.3116576289483751,6,-0.38500022888183594,0.1400003433227539,1.8975000381469727,1.9499998092651367,-0.32999992370605113,2,0.012804064581863228,1.285722070844654,23.65999984741211,3.8333147897958746,23.63999938964844,5.750017881410064,23.57999992370605,0.012804064581863228
6282,2015-06-25,23.32999992370605,23.489999771118164,23.18000030517578,23.45000076293945,1317800.0,-0.004268048662707025,2.1000123978369443,0.7500059604701619,52.09302903253843,44.59699688536242,-0.1262477191094078,-0.02106496527558832,1.3137274609279714,1.9773433838812267,44.573201921116464,0.3099994659423828,-0.34697015167219547,0.0289998054504359,-0.5475560795484107,0.6055556904492825,-0.2592781370489874,0.3172777479498592,-0.5563166010897156,23.809494975794106,-37.65433921777999,0.2882779424994241,6,-0.2849998474121058,0.06000041961670277,1.8350000381469762,2.050000190734867,-0.5,3,-0.00985853163259609,1.0000000000000395,23.43000030517578,1.285722070844654,23.65999984741211,3.8333147897958746,23.63999938964844,-0.00985853163259609
6283,2015-06-26,23.479999542236328,23.59000015258789,23.21999931335449,23.35000038146973,6014900.0,0.0064294735971199835,1.1142882055138867,-1.0833187634109216,56.95066804315229,47.84644549402707,-0.2176124863196911,-0.17698861018134693,1.1180874849042866,1.829768496304915,43.92969964286559,0.370000839233402,-0.28281923991830027,0.17699947357177592,-0.40185946800605166,0.7558584151496035,-0.11242999721713787,0.4664289443606897,-0.6026846052873864,47.61898995158934,-15.090125377605574,0.28942947078891323,6,-0.3249998092651367,-0.1099996566772461,1.6550006866455078,1.830000877380371,-0.629999160766598,4,-0.03534923082996799,2.1000123978369443,23.32999992370605,1.0000000000000395,23.43000030517578,1.285722070844654,23.65999984741211,-0.03534923082996799
6284,2015-06-29,23.01000022888184,23.489999771118164,22.93000030517578,23.26000022888184,1859300.0,-0.020017006921530967,-1.7317057285608808,-1.9230893378523641,50.0,49.71311534809009,0.32058889895702336,0.27231873636924675,1.5560314790261707,2.284794355839466,43.32062993047977,0.5599994659423828,-0.22730328167390113,-0.270999813079829,-0.859696613095938,0.31769698693628,-0.5653482130878835,0.0233485869282255,0.7999992370605469,9.090909090909458,-54.73790179157513,0.2943484000080537,6,0.24999904632568004,0.32999992370605113,2.01999998092651,2.220000267028805,-3.8299999237060582,0,-0.009561030472235998,1.1142882055138867,23.479999542236328,2.1000123978369443,23.32999992370605,1.0000000000000395,23.43000030517578,-0.009561030472235998
6285,2015-06-30,23.459999084472656,23.479999542236328,23.03000068664551,23.20000076293945,2557300.0,0.019556664542140334,1.9999999999999762,-1.0399932861328267,55.12366443288649,52.249556459314235,-0.06578253424441627,-0.19890437653328874,1.0624264584291154,1.8072776260341996,42.95214187185751,0.46999931335448863,-0.12800708195928578,0.18599910736083913,-0.3899171975260636,0.7619154122477418,-0.10195904508261222,0.4739572598042905,0.3324003982543964,69.73666048451692,3.9868106347599053,0.28795815244345196,6,-0.15999889373779297,-0.11999893188476562,1.5050010681152344,1.7650012969970703,-3.9399986267089844,1,-0.02514911629428651,-1.7317057285608808,23.01000022888184,1.1142882055138867,23.479999542236328,2.1000123978369443,23.32999992370605,-0.02514911629428651
6286,2015-07-01,23.46999931335449,23.63999938964844,23.10000038146973,23.59000015258789,3144300.0,0.00042626723239957975,3.9090972143951666,-0.46154466892616314,56.678689174784814,52.890624334456554,0.01166600181518973,-0.2509096768976491,1.006102945365626,1.7681012610656204,43.11041892021471,0.5399990081787109,-0.0245174432795352,0.21449937820434073,-0.3059644966189303,0.7349632530276118,-0.0457325592072948,0.47473131561597626,0.30515218582153736,76.05629640773168,10.131279086746773,0.26023193741163486,7,-0.0999994277954066,-0.30999851226806285,1.3425011634826696,1.6400012969970739,-3.7699985504150355,2,-0.00681720716204115,1.9999999999999762,23.459999084472656,-1.7317057285608808,23.01000022888184,1.1142882055138867,23.479999542236328,-0.00681720716204115
6287,2015-07-02,23.6200008392334,24.46999931335449,23.46999931335449,23.809999465942386,1629500.0,0.006391202823493813,-3.0816186717113325,1.5833108161805438,61.87054851429034,53.95437326732862,-0.13181762365540095,-0.38688048170634204,0.8057304045031302,1.588701303505072,41.96145172945828,1.0,0.06170264545362514,0.3430008888244629,-0.2010614698581641,0.8870632475070899,0.07096970948315118,0.6150320681657746,-0.6900005340576172,44.805258340630495,-21.586981396469675,0.2720311793413135,7,0.07999897003173828,-0.24500083923339844,1.1424994468688965,1.3999996185302734,-3.3800010681152344,3,-0.022015259919040076,3.9090972143951666,23.46999931335449,1.9999999999999762,23.459999084472656,-1.7317057285608808,23.01000022888184,-0.022015259919040076
6288,2015-07-06,23.53000068664551,23.81999969482422,23.28000068664551,23.399999618530273,1647800.0,-0.0038103365533499467,-1.9189219840607423,-0.6842210934206094,63.70370527353868,55.39590607710605,-0.055491216605656035,-0.28884969491447876,0.8435975778490494,1.6507166103053414,40.601101847964436,0.5399990081787074,0.1641036850908293,0.23850069046021005,-0.31675242789611957,0.7937538088165397,-0.039125868717956536,0.5161272496383766,-0.5692004013061549,38.96108882429253,-28.34471010133025,0.2776265591781655,7,0.16999912261962535,-0.15500068664551137,1.1724991798400843,1.4299993515014613,-3.620000839233402,0,-0.029749287824574755,-3.0816186717113325,23.6200008392334,3.9090972143951666,23.46999931335449,1.9999999999999762,23.459999084472656,-0.029749287824574755
6289,2015-07-07,23.38999938964844,23.53000068664551,22.95000076293945,23.46999931335449,1506000.0,-0.005949906201087707,4.799921799750006,-0.615378972387616,57.25189005813044,56.59849823735132,0.0506439816335309,-0.1386291148198744,0.9397250972961935,1.7605171575832017,38.89332609459927,0.5799999237060618,0.16490090566040294,0.08749942779541442,-0.46633382393791933,0.6413326795287482,-0.18941719807125068,0.3644160536620795,1.0799999237060476,28.94730567926192,-36.256992013268956,0.2769166258666665,7,0.31000041961669567,-0.014999389648441053,1.1350011825561488,1.470001220703118,-3.8799991607666016,1,-0.023086747424956977,-1.9189219840607423,23.53000068664551,-3.0816186717113325,23.6200008392334,3.9090972143951666,23.46999931335449,-0.023086747424956977
6290,2015-07-08,23.15999984741211,23.28000068664551,22.989999771118164,23.18000030517578,1628200.0,-0.009833242763491512,1.6363573311138326,0.2500059604701841,54.34782157998942,56.446668456590096,0.22602920003392057,0.10876041205565912,1.1087337356351625,1.9452595026433421,37.09326001745411,0.399999618530277,0.14724661508979153,-0.15000009536743164,-0.6910709109477757,0.39107072021291245,-0.4205355031576019,0.12053531242273863,1.2795994949340788,13.815742417341061,-49.33340000901526,0.2705354077901719,7,0.5399999618530273,0.21500015258789062,1.2850008010864258,1.6600008010864258,-3.289999008178711,2,-0.1718479951838623,4.799921799750006,23.38999938964844,-1.9189219840607423,23.53000068664551,-3.0816186717113325,23.6200008392334,-0.1718479951838623
6291,2015-07-09,22.90999984741211,23.479999542236328,22.90999984741211,23.3700008392334,1381000.0,-0.010794473300824947,-1.4782541992677456,22.999523173755485,38.114758263156205,54.89352725999208,0.44087252713400815,0.3565643604017872,1.3158244308662148,2.1543162859150193,35.03100059175369,0.5699996948242188,0.12167818086735949,-0.38700008392333984,-0.9541014557623022,0.18010128791562252,-0.6705507698428192,-0.10344939800386044,1.4998075233459431,0.0,-56.36508489310053,0.28355068591948057,7,0.7799997329711914,0.4650001525878906,1.4450006484985352,1.9100008010864258,-2.9200000762939453,3,-0.1479702929824056,1.6363573311138326,23.15999984741211,4.799921799750006,23.38999938964844,-1.9189219840607423,23.53000068664551,-0.1479702929824056
6292,2015-07-10,23.059999465942386,23.239999771118164,22.8700008392334,23.07999992370605,891700.0,0.006547342624588559,1.1764633284340675,0.04347916226110002,39.59999084472673,52.96567423794479,0.2777544854680265,0.2144070825625839,1.108622018547937,1.9721329521426192,32.8626332778053,0.3699989318847656,0.10834258254668327,-0.23500041961669638,-0.8053002913388276,0.3352994521054349,-0.5201503554777638,0.05014951624437103,1.2898156038818271,19.99987953573108,-29.755222344000412,0.28514993586106624,7,0.610000610351559,0.31500053405761363,1.2850008010864222,1.7600011825561488,-2.8199996948242223,4,-0.1457067988212818,-1.4782541992677456,22.90999984741211,1.6363573311138326,23.15999984741211,4.799921799750006,23.38999938964844,-0.1457067988212818
6293,2015-07-13,23.61000061035156,23.63999938964844,23.1200008392334,23.13999938964844,1025300.0,0.023850874117385734,-1.0392167129169205,-23.499523173763478,49.49834845390012,52.90993517726702,-0.2814658703977777,-0.2997701275006932,0.5114654198777764,1.3937776072770696,30.220479815770467,0.5799999237060547,0.09768211203697774,0.2825006484985302,-0.2814653925132333,0.8464666895102937,0.000517627992646652,0.5644836690044137,0.651025605637205,96.10404730233424,49.372474094813555,0.2819830205058823,7,0.059999465942386365,-0.23500061035155895,0.6749997138977086,1.1649999618530273,-3.630001068115231,0,-0.14273616061474614,1.1764633284340675,23.059999465942386,-1.4782541992677456,22.90999984741211,1.6363573311138326,23.15999984741211,-0.14273616061474614
6294,2015-07-14,23.75,23.81999969482422,23.479999542236328,23.61000061035156,937000.0,0.005929664804288803,1.42858310626703,0.297870268164417,51.44694750683211,52.50141107437209,-0.34135447668568375,-0.3838409171240684,0.29820766573963553,1.2241938837000141,27.00413293390768,0.3400001525878906,0.10772437211725716,0.37450008392334055,-0.15946131790316542,0.9084614857498465,0.10751938301008934,0.6414807848365918,0.4275646933834416,92.63160219485898,48.81005067855919,0.2669807009132529,7,-0.07999992370605469,-0.375,0.4199995994567871,0.9099998474121094,-3.7900009155273438,1,-0.16168421695106905,-1.0392167129169205,23.61000061035156,1.1764633284340675,23.059999465942386,-1.4782541992677456,22.90999984741211,-0.16168421695106905
6295,2015-07-15,23.54999923706055,23.88999938964844,23.459999084472656,23.790000915527344,882300.0,-0.008421084755345198,-1.0476108300560563,-1.7143051771116478,51.94803345041645,51.975782660553385,-0.14219829172320786,-0.14894710534763078,0.4417478588986832,1.391071225641415,24.626765434418278,0.4300003051757848,0.08827975774883612,0.14749937057495544,-0.3627276673900539,0.6577264085399648,-0.10761414840754924,0.4026128895574601,0.5491116250738877,66.66660433492353,24.196170841373856,0.25511351898250484,7,0.12000083923339488,-0.17499923706055043,0.3050012588500941,0.8850011825561488,-4.059999465942386,2,-0.17154985728496241,1.42858310626703,23.75,-1.0392167129169205,23.61000061035156,1.1764633284340675,23.059999465942386,-0.17154985728496241
6296,2015-07-16,23.540000915527344,23.76000022888184,23.459999084472656,23.61000061035156,938200.0,-0.000424557191385011,-1.6086675291074048,0.29166335532066023,53.51172254007831,51.04702421897427,-0.13547236637150917,-0.09498840027035271,0.40142010322608,1.3717031732349625,22.406273828558334,0.30000114440918324,0.1246431548527589,0.1065010070800767,-0.35312256491980065,0.5661245790799541,-0.12331077891986197,0.3363127930800154,0.4853633452330328,65.68637534056482,19.99394114377492,0.229811785999939,7,-0.16000080108642578,-0.16500091552734375,0.28749942779541016,0.8949995040893555,-4.760000228881836,3,-0.1559048399982499,-1.0476108300560563,23.54999923706055,1.42858310626703,23.75,-1.0392167129169205,23.61000061035156,-0.1559048399982499
6297,2015-07-17,23.59000015258789,23.709999084472656,23.43000030517578,23.6200008392334,1025800.0,0.002124011687168803,1.666690887292346,0.4285831062670517,51.90312514849604,49.73584864952509,-0.21252389120384763,-0.14452142116289934,0.3022500412300211,1.291531826876657,20.80296020756334,0.279998779296875,0.11259473112762208,0.15150022506713867,-0.31286255752620207,0.6158630076604794,-0.0806811662295317,0.38368161636380904,0.36604230288086725,61.03898677486528,14.9462318228164,0.23218139129666981,7,-0.21000003814697266,-0.21500015258789062,0.11999988555908203,0.8450002670288086,-5.569999694824219,4,-0.1526070520637447,-1.6086675291074048,23.540000915527344,-1.0476108300560563,23.54999923706055,1.42858310626703,23.75,-0.1526070520637447
6298,2015-07-20,23.88999938964844,23.90999984741211,23.540000915527344,23.59000015258789,1251800.0,0.01271722064943015,1.1764633284340675,-9.999745692669709,66.1764592447879,50.727467448042574,-0.5096859878534765,-0.4428085118817968,-0.04283592785423096,0.9612019272706469,19.500271383363486,0.3699989318847656,0.1020834562815196,0.4359994888305714,-0.06731171609381903,0.9393106937549618,0.18434388636837795,0.6876550912927648,-1.0199985504150426,95.83323399216471,43.19861250295844,0.25165560246219515,7,-0.49999904632568715,-0.514999389648441,-0.19749927520752308,0.5450010299682582,-6.04999923706055,0,-0.1527835793964828,1.666690887292346,23.59000015258789,-1.6086675291074048,23.540000915527344,-1.0476108300560563,23.54999923706055,-0.1527835793964828
6299,2015-07-21,23.63999938964844,23.90999984741211,23.59000015258789,23.85000038146973,1075100.0,-0.010464629819468496,-1.0645177168381785,-0.7000050862759476,53.57143397774464,50.64120215890427,-0.24640639860654545,-0.20322812344616636,0.15179518020905292,1.1823030459710075,18.59302089227351,0.31999969482421875,0.055204266725006335,0.18599948883057138,-0.31731171609381903,0.6893106937549618,-0.06565611363162205,0.4376550912927648,-0.749198570251469,43.74985098824669,-6.443820280372421,0.25165560246219515,7,-0.24999904632568715,-0.26499938964844105,0.052500724792476916,0.7950010299682582,-5.439998626708988,1,-0.15482233256802724,1.1764633284340675,23.88999938964844,1.666690887292346,23.59000015258789,-1.6086675291074048,23.540000915527344,-0.15482233256802724
6300,2015-07-22,23.61000061035156,23.940000534057614,23.31999969482422,23.40999984741211,728900.0,-0.001268983928570555,-2.2631531395873927,-0.952380087374303,52.755932119388035,52.26799925404114,-0.16300374707116916,-0.18674155811613602,0.1246125059353993,1.184212486059021,17.530672631683828,0.6200008392333949,0.006914340887060888,0.1585006713867152,-0.34098444244329684,0.6579857852167272,-0.09124188552829082,0.4082432283017212,-0.698815810394283,46.774277900319326,-0.14183376007817827,0.2497425569150058,7,-0.20499992370605113,-0.12500095367431285,-0.03250026702880504,0.7100000381469762,-5.020000457763668,2,-0.15459557100894772,-1.0645177168381785,23.63999938964844,1.1764633284340675,23.88999938964844,1.666690887292346,23.59000015258789,-0.15459557100894772
6301,2015-07-23,23.729999542236328,23.84000015258789,23.5,23.57999992370605,926300.0,0.005082546750640793,-1.1935531505146775,0.7499952316466388,52.19121235355758,53.66702386613347,-0.17260466907052674,-0.2984127008228299,-0.037523024958488804,1.0346207631339226,16.141146042081406,0.3400001525878906,-0.006649083005818568,0.2634996414184556,-0.2510579851659642,0.7780572680028754,0.006220828126245692,0.5207784547106655,-0.7776621129150385,66.12891813486205,18.163166364788424,0.2572788132922092,7,-0.1999988555908203,-0.1400003433227539,-0.2024993896484375,0.590001106262207,-4.909999847412109,3,-0.17867677424820483,-2.2631531395873927,23.61000061035156,-1.0645177168381785,23.63999938964844,1.1764633284340675,23.88999938964844,-0.17867677424820483
6302,2015-07-24,23.10000038146973,23.71999931335449,23.07999992370605,23.61000061035156,1089600.0,-0.0265486377125832,-1.3272656653684862,-3.400010172551784,42.95080408936165,52.939518936740306,0.5181548499523849,0.3304124001281252,0.5502096063908439,1.63186166232396,14.592448408738337,0.649999618530277,-0.008738925109199158,-0.3549995422363246,-0.8921851971122692,0.18218611263962003,-0.6235923696742951,-0.08640671479835405,-0.10815642795898839,2.325632973156022,-44.846749745297316,0.2685928274379719,7,0.40999984741210227,0.5299997329711879,0.2549996376037562,1.220000267028805,-4.200000762939457,4,-0.1870129707136119,-1.1935531505146775,23.729999542236328,-2.2631531395873927,23.61000061035156,-1.0645177168381785,23.63999938964844,-0.1870129707136119
6303,2015-07-27,22.649999618530273,22.959999084472656,22.59000015258789,22.959999084472656,1079500.0,-0.019480552186502798,1.3870939955331048,0.607841817291051,38.98808189122988,51.55520053500672,0.9137492294919873,0.7536852448367632,0.9392705779034713,2.046474182690474,13.604557724984446,0.5100002288818395,0.05052851384679613,-0.7635003089904799,-1.4097291341649445,-0.11727148381601538,-1.0866147215777104,-0.44038589640324943,1.2900009155273402,4.444403628765081,-43.173048405805915,0.3231144125872318,7,0.6150007247924805,0.880000114440918,0.7025008201599121,1.6700010299682617,-4.6399993896484375,0,-0.20441497742802328,-1.3272656653684862,23.10000038146973,-1.1935531505146775,23.729999542236328,-2.2631531395873927,23.61000061035156,-0.20441497742802328
6304,2015-07-28,22.790000915527344,22.8799991607666,22.489999771118164,22.79999923706055,1304300.0,0.006181072819203548,3.58827753343506,0.03225270567099941,44.342518169410084,50.710143281561564,0.6964952736880612,0.6285849554607985,0.7474041237493871,1.8688250589036421,12.151527658044625,0.3899993896484375,0.10216438378262183,-0.6124990463256843,-1.2941648967201438,0.06916680406877518,-0.953331971522914,-0.27166612112845456,1.1229996109008766,20.689723210973746,-29.914436759479607,0.3408329251972291,7,0.4249992370605469,0.6899986267089844,0.5824995040893555,1.5299997329711914,-4.240001678466797,1,-0.2172005512982189,1.3870939955331048,22.649999618530273,-1.3272656653684862,23.10000038146973,-1.1935531505146775,23.729999542236328,-0.2172005512982189
6305,2015-07-29,22.8700008392334,23.13999938964844,22.63999938964844,22.75,1441800.0,0.003510308051438038,-1.9411586511761592,-12.002098435707296,49.35485399230046,50.24826899847514,0.5698159964841594,0.5292525643749784,0.619267817900738,1.7554117582106024,10.380975757825956,0.5,0.08449265722728327,-0.5029992103576646,-1.2241122163335376,0.21811379561820843,-0.8635557133456011,-0.14244270736972808,0.9860796569824188,28.14821931394808,-27.664972559014654,0.3605565029879367,7,0.3449993133544922,0.6099987030029297,0.5424995422363281,1.4499998092651367,-4.30000114440918,2,-0.2041976346709432,3.58827753343506,22.790000915527344,1.3870939955331048,22.649999618530273,-1.3272656653684862,23.10000038146973,-0.2041976346709432
6306,2015-07-30,23.309999465942386,23.40999984741211,22.709999084472656,22.790000915527344,1188300.0,0.019239117208696088,-1.058819074546235,4.333290948104615,53.68732044736666,50.44651292057188,0.10477929909564665,0.08079494949937072,0.147181221472227,1.2862948522501263,8.804931832223815,0.7000007629394531,0.0562872840504518,-0.05500059127807333,-0.7751320213732313,0.6651308388170847,-0.41506630632565233,0.3050651237695057,0.4914378012695231,66.66666666666715,6.0621213344218035,0.3600657150475782,7,-0.09499931335449574,0.17000007629394176,0.03750085830688121,1.0100011825561488,-5.049999237060547,3,-0.2024881776703067,-1.9411586511761592,22.8700008392334,3.58827753343506,22.790000915527344,1.3870939955331048,22.649999618530273,-0.2024881776703067
6307,2015-07-31,23.10000038146973,23.35000038146973,23.059999465942386,23.34000015258789,948200.0,-0.009008969939252043,1.230774309503662,-0.461539307997305,41.63932273345546,47.72016441931272,0.265927502541885,0.26334108467794337,0.3271486065486755,1.4741214778494154,9.291906785563691,0.29000091552734375,0.03310917103347677,-0.23899965286254599,-0.9579138149912616,0.47991450926616963,-0.598456733926902,0.12045742820181005,0.6489793858984285,66.30440867014312,9.76936032855528,0.3594570810643572,7,0.11499977111816051,0.379999160766598,0.20749998092651012,1.220000267028805,-4.479999542236332,4,-0.18528141194659142,-1.058819074546235,23.309999465942386,-1.9411586511761592,22.8700008392334,3.58827753343506,22.790000915527344,-0.18528141194659142
6308,2015-08-03,22.82999992370605,23.209999084472656,22.70000076293945,23.07999992370605,1046400.0,-0.011688331311901945,-1.000000000000014,1.0416676600783756,35.53456535469253,45.71606790564026,0.4132077951269899,0.5040534427108163,0.5685188098791798,1.7084983268097176,9.677155716157172,0.5099983215332067,-0.004642841138320364,-0.474000072479253,-1.2213572800265915,0.27335713506808546,-0.8476786762529223,-0.10032146870558378,0.8686206438121076,36.95653526003133,-14.39238916758967,0.3736786037736688,8,0.3850002288818395,0.649999618530277,0.3875002861022985,1.490000724792484,-4.670000076293942,0,-0.1721419324708351,1.230774309503662,23.10000038146973,-1.058819074546235,23.309999465942386,-1.9411586511761592,22.8700008392334,-0.1721419324708351
6309,2015-08-04,22.85000038146973,23.149999618530273,22.6299991607666,22.790000915527344,1058400.0,0.0008760603517528054,-1.7368230847609056,-0.23999786376954546,38.33333015441302,44.11355657619859,0.30101631396334483,0.46538381052656064,0.5146945350563463,1.6539062746959807,9.5218980064987,0.5200004577636719,-0.04368868353232358,-0.4269996643066385,-1.199857394455389,0.345858065842112,-0.8134285293810137,-0.040570799232263255,0.8002753541924292,28.205259876022904,-20.33007972675242,0.38642886507437574,8,0.31499958038329723,0.629999160766598,0.4124994277954066,1.470000267028805,-5.0100002288818395,1,-0.21181619570181298,-1.000000000000014,22.82999992370605,1.230774309503662,23.10000038146973,-1.058819074546235,23.309999465942386,-0.21181619570181298
6310,2015-08-05,19.18000030517578,20.40999984741211,19.049999237060547,19.75,7426900.0,-0.16061269212363538,-2.2771026748782055,-9.50007947356653,17.267243186522947,40.23311555763919,3.661592220766348,4.028465644691593,4.121390014834432,5.278959395965558,10.564258822023742,3.8000011444091832,-0.2549317941893854,-3.8979997634887695,-5.888340443015238,-1.9076590839623009,-4.893170103252004,-2.902829423725535,4.423864391904619,2.9816754568011845,-41.59201801826622,0.9951703397632337,8,2.2049989700317383,2.5799989700317383,4.119999408721924,5.140000343322754,-1.460000991821289,2,-0.03284677049484852,-1.7368230847609056,22.85000038146973,-1.000000000000014,22.82999992370605,1.230774309503662,23.10000038146973,-0.03284677049484852
6311,2015-08-06,19.520000457763672,19.59000015258789,19.01000022888184,19.18000030517578,4044500.0,0.0177268064222158,1.4166686534900392,-0.5964918151276252,20.719413798781645,37.76296108090808,2.974390298334381,3.6063740670886872,3.71976373379497,4.893936341326032,12.142530828569218,0.5799999237060511,-0.41717802054636266,-3.3884996414184556,-5.937945338096945,-0.8390539447399661,-4.6632224897577,-2.113776793079211,3.810632311715537,11.751156934354606,-29.46995875391007,1.274722848339245,8,1.6899995803833008,2.219999313354492,3.799999713897705,4.800000190734863,-2.14999961853027,3,-0.04866807073058288,-2.2771026748782055,19.18000030517578,-1.7368230847609056,22.85000038146973,-1.000000000000014,22.82999992370605,-0.04866807073058288
6312,2015-08-07,19.700000762939453,19.799999237060547,19.440000534057614,19.46999931335449,3182100.0,0.009221326893165571,-1.4827581670974295,0.6764745481268827,19.326501876909916,35.578341079316964,2.5271362017010404,3.3326090801018395,3.479603095349738,4.671259111348228,13.583522644734556,0.35999870300293324,-0.5904895115130699,-3.0404994010925286,-5.963384955501365,-0.11761384668369246,-4.501942178296947,-1.5790566238881105,3.2849814032919653,16.42858862066406,-17.145672738662867,1.4614427772044187,8,1.5099992752075195,2.039999008178711,3.564999580383301,4.619999885559082,-2.2900009155273438,4,-0.07309647097915895,1.4166686534900392,19.520000457763672,-2.2771026748782055,19.18000030517578,-1.7368230847609056,22.85000038146973,-0.07309647097915895
6313,2015-08-10,20.239999771118164,20.3799991607666,19.59000015258789,19.82999992370605,1835400.0,0.027411116104857358,1.2898567550683053,1.7825967973330337,26.123588206472803,33.55401552787949,1.7984544377452565,2.6637656857981327,2.897050983359538,4.09081098671658,15.366060371690255,0.7899990081787109,-0.7793084192889417,-2.33200035095215,-5.427297657846051,0.7632969559417511,-3.879649004399102,-0.7843516975051976,2.4269838401252883,29.710138250546343,-2.4705270925303395,1.547648653446951,8,0.9700002670288086,1.2350006103515625,3.2975001335144043,4.080000877380371,-2.3500003814697266,0,-0.08003947382432541,-1.4827581670974295,19.700000762939453,1.4166686534900392,19.520000457763672,-2.2771026748782055,19.18000030517578,-0.08003947382432541
6314,2015-08-11,19.90999984741211,20.239999771118164,19.82999992370605,20.01000022888184,1579500.0,-0.016304344240999136,-2.1538422037192677,-0.24390346021083845,25.067374150947003,30.855406656617998,1.8740392817458051,2.8367749416502264,3.179463435900086,4.38138529970626,16.87987072036739,0.4099998474121129,-0.9153227850157535,-2.4700002670288086,-5.729654508528132,0.7896539744705144,-4.099827387778468,-0.8401731462791489,2.464425093242415,64.28570455434097,32.54855089771808,1.6298271207496615,8,1.3000001907348633,1.5650005340576172,3.627500057220459,4.410000801086426,-2.1599998474121094,1,-0.08789553055810118,1.2898567550683053,20.239999771118164,-1.4827581670974295,19.700000762939453,1.4166686534900392,19.520000457763672,-0.08789553055810118
6315,2015-08-12,19.51000022888184,19.780000686645508,19.25,19.75,2202000.0,-0.020090387825003497,2.5333244324070012,2.399988555951738,22.597402983440574,27.400971382848432,1.9526413823591753,3.076313499820877,3.5214107263147163,4.727577061407054,18.48035354076309,0.6599998474121094,-1.0245745240871322,-2.667999935150142,-6.1175556418269466,0.7815557715266621,-4.392777788488544,-0.94322208181174,2.5952707348308692,36.49637881922507,8.733245871381968,1.7247778533384022,8,1.6700000762939453,1.965000152587887,4.027499675750729,4.810000419616696,-2.219999313354492,2,-0.08559713258340951,-2.1538422037192677,19.90999984741211,1.2898567550683053,20.239999771118164,-1.4827581670974295,19.700000762939453,-0.08559713258340951
6316,2015-08-13,19.8700008392334,19.96999931335449,18.71999931335449,18.799999237060547,1819700.0,0.018452106926099887,-1.032517929831351,-4.458344260862029,28.26379939724707,25.914802123269723,1.177151081824114,2.5584408823873233,3.098607019458939,4.31771077844034,20.285486013800856,1.25,-1.175353933447667,-2.1244993209838867,-5.65841571210051,1.4094170701327364,-3.8914575165422,-0.35754112542557337,1.987648465692839,69.2772067221407,36.71441627877897,1.766958195558312,8,1.0949983596801758,1.4599990844726527,3.66749906539917,4.449999809265137,-2.8900012969970703,3,-0.10820339381333688,2.5333244324070012,19.51000022888184,-2.1538422037192677,19.90999984741211,1.2898567550683053,20.239999771118164,-0.10820339381333688
6317,2015-08-14,19.989999771118164,20.209999084472656,19.780000686645508,19.780000686645508,1265500.0,0.006039201148287265,-3.095240690281562,0.19626053273771857,31.267602682538723,25.440695159697075,0.6365448790633437,2.2713644748719695,2.936859161757795,4.150592457077291,22.113751553023146,0.42999839782714844,-1.369488637021714,-1.8245003700256355,-5.382888103080209,1.7338873630289378,-3.603694236552922,-0.04530650349834886,1.5538845346508978,76.50605870497915,38.71815754832993,1.7791938665272873,8,0.9449996948242188,1.340000152587887,3.5425000190734863,4.330000877380371,-3.219999313354492,4,-0.1310654808345808,-1.032517929831351,19.8700008392334,2.5333244324070012,19.51000022888184,-2.1538422037192677,19.90999984741211,-0.1310654808345808
6318,2015-08-17,20.239999771118164,20.25,19.729999542236328,19.959999084472656,1942300.0,0.012506253269757517,2.46665649417943,1.3333424159854677,32.31621260199759,24.772126542762027,-0.021772352595696987,1.8275969292455905,2.645542613913449,3.868659223126876,23.619215094815353,0.5200004577636719,-1.6332843380620048,-1.3920003890991204,-4.875806985428461,2.0918062072302206,-3.1339036872637926,0.3499029090655519,1.0214960354094416,99.34639056249307,56.942110413008486,1.7419032981646714,8,-0.6750001907348633,1.090000152587887,3.2825002670288086,4.080000877380371,-3.6999988555908168,0,-0.13982213219905149,-3.095240690281562,19.989999771118164,-1.032517929831351,19.8700008392334,2.5333244324070012,19.51000022888184,-0.13982213219905149
6319,2015-08-18,19.979999542236328,20.239999771118164,19.82999992370605,20.100000381469727,2226300.0,-0.012845861256028712,1.0500011920940502,-0.42857337484077085,30.446533954043502,26.236492183597644,-0.23657291378104972,1.8965787403455323,2.862609856500285,4.099680269347903,25.206035757082656,0.4099998474121129,-1.8685214003126163,-1.4690006256103523,-4.892682241871544,1.9546809906508393,-3.180841433740948,0.24284018252024353,1.0273466149739647,82.35291917707298,36.56959842935482,1.7118408081305951,8,-0.43000030517578125,1.350000381469723,3.5425004959106445,4.340001106262207,-3.609998703002926,1,-0.10460461463824244,2.46665649417943,20.239999771118164,-3.095240690281562,19.989999771118164,-1.032517929831351,19.8700008392334,-0.10460461463824244
6320,2015-08-19,19.959999084472656,20.239999771118164,19.809999465942386,20.200000762939453,2516900.0,-0.0010010239350302097,1.6875044703525992,2.0,25.968431050982048,26.819716322731026,-0.10537541174044307,1.71714876758276,2.8437177981860913,4.093005456879627,27.602646675282617,0.4300003051757777,-2.085947630233072,-1.3065010070800795,-4.632907503494078,2.019905489333919,-2.9697042552870805,0.3567022411269214,0.818612388352058,81.0457003020591,36.33820795153596,1.6632032482069998,8,-0.4099998474121094,1.3700008392333949,3.5625009536743164,4.360001564025879,-3.7799987792968786,2,-0.11072140209624892,1.0500011920940502,19.979999542236328,2.46665649417943,20.239999771118164,-3.095240690281562,19.989999771118164,-0.11072140209624892
6321,2015-08-20,19.489999771118164,19.940000534057614,19.489999771118164,19.82999992370605,2186700.0,-0.02354706086735825,-1.6470621234390392,1.4166573948978634,25.0345723449732,27.45394637473806,0.4022183253143581,1.9533608448824502,3.263403220491547,4.530132222385145,30.212920957681987,0.4699993133544922,-2.35929422506878,-1.564500331878662,-4.768014842508048,1.639014178750724,-3.1662575871933534,0.037256923436029155,1.0827504857595258,0.0,-40.241657803126216,1.6017572553146924,8,0.05999946594238281,1.840000152587887,4.032500267028809,4.830000877380371,-3.369998931884762,3,-0.11287834178689682,1.6875044703525992,19.959999084472656,1.0500011920940502,19.979999542236328,2.46665649417943,20.239999771118164,-0.11287834178689682
6322,2015-08-21,18.780000686645508,19.38999938964844,18.780000686645508,19.36000061035156,2470800.0,-0.03642889137047556,-1.1034440801481278,1.7058813629682894,23.598434133541332,27.173373699967897,1.0817488181440922,2.4486665823935923,3.9160574437203266,5.190821058829211,32.67184456972701,0.7099990844726562,-2.159474986092622,-2.058499431610109,-5.263858632491225,1.146859769271007,-3.6611790320506685,-0.45581983116954916,1.6074744758798616,0.0,-38.977696564536906,1.6026796004405581,8,0.7049989700317383,2.5499992370605433,4.597499370574951,5.484999656677246,-2.440000534057617,4,-0.0958467028006641,-1.6470621234390392,19.489999771118164,1.6875044703525992,19.959999084472656,1.0500011920940502,19.979999542236328,-0.0958467028006641
6323,2015-08-24,18.020000457763672,18.8799991607666,16.989999771118164,17.469999313354492,4634700.0,-0.04046859430746841,-1.5033100704203113,-0.9482779599259481,21.284178913427866,26.75301867357688,1.6692667152039888,2.9977079307369863,4.613212566250077,5.904414997724679,34.61121597943121,1.8899993896484375,-2.0147742107010664,-2.586999702453614,-5.908179626483815,0.7341802215765867,-4.247589664468716,-0.9264097404385119,2.2007271198446077,31.692328819861782,-8.290768224775864,1.6605899620151012,8,0.5999994277954102,2.4449996948242188,5.357499599456787,6.064999580383301,-1.6000003814697266,0,-0.06936736782719977,-1.1034440801481278,18.780000686645508,-1.6470621234390392,19.489999771118164,1.6875044703525992,19.959999084472656,-0.06936736782719977
6324,2015-08-25,17.84000015258789,19.040000915527344,17.84000015258789,18.649999618530273,3130500.0,-0.009988917902509331,-1.9629668003381424,-1.4727232373534378,36.38210720233718,28.284652475676502,1.7039467137781656,2.938511393425763,4.73246080340509,6.036970189069695,36.38165934539256,1.2000007629394531,-1.8782054381187727,-2.519499969482421,-5.893059475992857,0.8540595370280144,-4.206279722737641,-0.8327202162272016,1.9930400882415746,26.1538578913762,-17.745054754615115,1.6867797532552187,8,0.7799997329711914,2.625,5.542500019073486,6.210000038146973,-1.6100006103515625,1,-0.07286991176802005,-1.5033100704203113,18.020000457763672,-1.1034440801481278,18.780000686645508,-1.6470621234390392,19.489999771118164,-0.07286991176802005
6325,2015-08-26,18.200000762939453,18.26000022888184,17.709999084472656,18.21999931335449,3413100.0,0.02017940623724379,9.999980926585721,0.02468958469221763,36.63967548809217,29.21530537465929,1.2723858332493592,2.3301768131097305,4.307546467035024,5.629858808028317,38.95241851625499,0.5500011444091832,-1.8245746004763035,-1.9259993553161614,-5.21328495382971,1.3612862431973873,-3.5696421545729358,-0.28235655605938703,1.2918746215246557,41.01697216564838,-6.661383499796642,1.6436427992567737,8,0.4199991226196289,2.2649993896484375,5.182499408721924,5.84999942779541,-1.8100013732910156,2,-0.10054944214246786,-1.9629668003381424,17.84000015258789,-1.5033100704203113,18.020000457763672,-1.1034440801481278,18.780000686645508,-0.10054944214246786
6326,2015-08-27,18.59000015258789,18.68000030517578,18.309999465942386,18.459999084472656,2462200.0,0.02142853699449243,1.3870916138558806,-6.500524558894813,39.22329025562925,30.09927066055824,0.7618396155410316,1.6531964405998778,3.858728215757907,5.195496217662324,42.04927892492301,0.4799995422363281,-1.7216333008108329,-1.3000000000000007,-4.289004261305362,1.6890042613053602,-2.794502130652681,0.19450213065267974,0.6016501582747047,66.66669315762401,14.4143531101735,1.4945021306526802,8,0.029999732971191406,1.8249998092651367,4.855000019073486,5.460000038146973,-1.5799999237060547,3,-0.12963958190590008,9.999980926585721,18.200000762939453,-1.9629668003381424,17.84000015258789,-1.5033100704203113,18.020000457763672,-0.12963958190590008
6327,2015-08-28,18.81999969482422,18.989999771118164,18.530000686645508,18.559999465942386,1952100.0,0.012372218415733105,-1.875014156201012,1.99998532820796,35.3305724057783,30.43419952764498,0.3893684328547202,1.1448041164876734,3.5529941039710806,4.925054293635142,45.12868013109479,0.45999908447265625,-1.5492054425607833,-0.8560004234313965,-3.4661859368340693,1.7541850899712763,-2.161093180132731,0.44909233326993814,-1.8299999237060547,89.26823912742105,32.75316346761491,1.3050927567013364,8,-0.2049999237060547,1.5349998474121094,4.740000247955322,5.180000305175781,-1.7999992370605469,4,-0.14346434109312745,1.3870916138558806,18.59000015258789,9.999980926585721,18.200000762939453,-1.9629668003381424,17.84000015258789,-0.14346434109312745
6328,2015-08-31,18.899999618530273,19.15999984741211,18.559999465942386,18.68000030517578,1807300.0,0.004250793039494827,-1.608691686051117,0.8461504603308629,38.99781465135189,31.384341827345914,0.11096980589228167,0.7960986934653462,3.3937263162368865,4.790615527268734,47.559429324500854,0.600000381469723,-1.4613952023568118,-0.5795004844665534,-2.7435265496442547,1.5845255807111478,-1.661513517055404,0.5025125481222972,-1.8699998474121102,82.06895916697579,25.44060731426451,1.0820130325888506,8,-0.2849998474121094,1.3000001907348633,4.6700005531311035,4.9800004959106445,-1.6399993896484375,0,-0.13544970992657923,-1.875014156201012,18.81999969482422,1.3870916138558806,18.59000015258789,9.999980926585721,18.200000762939453,-0.13544970992657923
6329,2015-09-01,18.010000228881836,18.68000030517578,17.899999618530273,18.459999084472656,3097700.0,-0.047089915746656885,-1.3283599935093218,-2.0454557276991236,35.23621470746588,32.414095566955226,0.7734768432600987,1.375424471415613,4.190547381501297,5.614540238913701,50.1371855482204,1.0,-1.4437733741768142,-1.2274998664855943,-2.8084502488846113,0.3534505159134227,-2.0179750576851028,-0.4370246752860858,-0.8948004547119162,20.689723210973696,-36.89540442373735,0.7904751911995088,9,0.4549999237060547,2.189999580383301,5.387499809265137,5.795000076293945,-0.5100002288818359,1,-0.08828429385792447,-1.608691686051117,18.899999618530273,-1.875014156201012,18.81999969482422,1.3870916138558806,18.59000015258789,-0.08828429385792447
6330,2015-09-02,18.549999237060547,18.8700008392334,18.1200008392334,18.59000015258789,3484800.0,0.029983287135817882,1.4999904632932155,0.0888911494559804,37.452447699268205,33.79385949521023,0.013897243429003225,0.8282733762262033,3.56107897621413,5.015406630045462,49.28779661596743,0.8600006103515625,-1.447415519364661,-0.6560008049011223,-2.2666022399423724,0.9546006301401277,-1.4613015224217492,0.14929991261950448,-1.3530074599609385,51.58726194098422,-4.332225377308106,0.8053007175206252,9,-0.3599996566772461,1.6500005722045898,4.7975006103515625,5.255001068115234,-1.0999984741210938,2,-0.1250673741370918,-1.3283599935093218,18.010000228881836,-1.608691686051117,18.899999618530273,-1.875014156201012,18.81999969482422,-0.1250673741370918
6331,2015-09-03,18.56999969482422,19.01000022888184,18.459999084472656,18.950000762939453,2973800.0,0.0010781918375346589,1.2000045776367017,9.499809269502194,36.240303845194205,35.198511685393875,-0.16799580427919025,0.7730887104640942,3.457411570350576,4.940258309283905,48.29003751599254,0.5500011444091832,-1.418705551269749,-0.5885003089904792,-2.2160558396205374,1.039055221639579,-1.40227807430551,0.22527745632455165,-1.294487594912109,53.1745995703925,-0.13500758821349734,0.8137777653150298,9,-0.49499988555908203,1.630000114440918,4.777500152587891,5.2350006103515625,-1.2799987792968714,3,-0.11739366402808205,1.4999904632932155,18.549999237060547,-1.3283599935093218,18.010000228881836,-1.608691686051117,18.899999618530273,-0.11739366402808205
6332,2015-09-04,18.26000022888184,18.700000762939453,18.21999931335449,18.3700008392334,2517700.0,-0.01669356332993266,-4.052581914551728,0.28947447673542204,31.03447771872223,36.28187821931547,0.06759261855794563,1.0220780121787847,3.6816406404975197,5.181251072343429,47.7077280657458,0.4800014495849645,-1.375421800714392,-0.8264997482299776,-2.48038509216018,0.8273855957002247,-1.6534424201950806,0.00044292373512533345,-0.9091086190697304,28.57147182195689,-18.133441311455286,0.8269426719651016,9,0.17499923706054332,1.9099998474121058,5.08749961853027,5.39000034332275,-1.1399993896484375,4,-0.06845563988673331,1.2000045776367017,18.56999969482422,1.4999904632932155,18.549999237060547,-1.3283599935093218,18.010000228881836,-0.06845563988673331
6333,2015-09-08,18.6200008392334,18.809999465942386,18.270000457763672,18.549999237060547,2765500.0,0.019715257712984435,1.4000016954252965,-0.636374670550721,37.21805198674462,36.37476097313852,-0.22165709256049126,0.5633727313532582,3.233448797269233,4.758107388024989,48.08658537627162,0.5499992370605469,-1.2777385436776711,-0.385499191284179,-1.9582064993844632,1.1872081168161053,-1.171852845334321,0.40085446276596315,-1.196744899917288,64.86493917107684,21.73281534734746,0.7863536540501419,9,-0.18500137329101562,1.4799985885620117,4.727499008178711,4.949999809265137,-0.8500003814697266,1,-0.08592912509963135,-4.052581914551728,18.26000022888184,1.2000045776367017,18.56999969482422,1.4999904632932155,18.549999237060547,-0.08592912509963135
6334,2015-09-09,18.15999984741211,18.809999465942386,18.11000061035156,18.790000915527344,1953500.0,-0.024704670842551235,1.0895545332391983,-8.999809269502194,34.37500206960631,36.12313059330676,0.322414784100431,0.9334019206237407,3.613246793103574,5.161548996747754,48.52778885690652,0.6999988555908274,-1.1104294588153856,-0.7580001831054695,-2.3134534056941014,0.7974530394831625,-1.5357267943997854,0.019726428188846512,-0.6672741517721583,5.555473139222025,-31.426695630245597,0.7777266112943154,9,0.36999988555908203,1.9099998474121094,5.1875,5.2300004959106445,-0.4500007629394531,2,-0.04955945077601576,1.4000016954252965,18.6200008392334,-4.052581914551728,18.26000022888184,1.2000045776367017,18.56999969482422,-0.04955945077601576
6335,2015-09-10,17.84000015258789,18.51000022888184,17.790000915527344,18.51000022888184,3140000.0,-0.017621128717675627,1.149251436916574,1.0634903815296362,35.2941176470588,35.686555859021155,0.6548417149314325,1.182501996958532,3.833164427891795,5.4145707494697035,48.659014683463866,0.7199993133544957,-0.8379228961989966,-0.9944998741149895,-2.594795205122008,0.6057954568920287,-1.7946475396184987,-0.1943522086114804,-0.2805834908770528,4.0983004263395495,-36.01022211774645,0.8001476655035084,9,0.6350002288818359,0.8599996566772461,5.482499599456787,5.534999847412109,-0.1399993896484375,3,-0.019058304354250266,1.0895545332391983,18.15999984741211,1.4000016954252965,18.6200008392334,-4.052581914551728,18.26000022888184,-0.019058304354250266
6336,2015-09-11,17.719999313354492,18.15999984741211,17.520000457763672,18.15999984741211,2082600.0,-0.0067265043838012906,1.9090846038138256,0.6567171402299601,39.442218360242634,36.14340540951719,0.7134853789534255,1.1944094047529,3.849302924990095,5.465257853882051,48.52502996480364,0.6399993896484375,-0.7620504451001864,-1.0070006370544426,-2.6032603458304138,0.5892590717215285,-1.8051304914424264,-0.20887078266645887,1.4400005340576172,15.50379917525586,-28.452206651427,0.7981298543879848,9,0.6200008392333984,0.9650001525878906,3.8524999618530273,4.039999961853027,0.2700004577636719,4,-0.0152369391014342,1.149251436916574,17.84000015258789,1.0895545332391983,18.15999984741211,1.4000016954252965,18.6200008392334,-0.0152369391014342
6337,2015-09-14,17.370000839233402,18.100000381469727,17.34000015258789,18.040000915527344,1698300.0,-0.019751607657079173,-1.0821882732258428,1.5227255978880394,42.9501106138396,36.58254940534916,0.9344373463118103,1.4103704779351283,4.084394890270779,5.74080861618625,48.85687060300593,0.7600002288818359,-0.7198447955872318,-1.225999164581296,-2.81585333500788,0.36385500584528785,-2.020926249794588,-0.43107207936800407,1.7571990203857375,2.0408639904089934,-41.67086175306615,0.7949270852132911,9,0.8049993515014613,1.3149986267089808,4.104999065399166,4.369998931884762,0.6700000762939418,0,-0.0046056372965371795,1.9090846038138256,17.719999313354492,1.149251436916574,17.84000015258789,1.0895545332391983,18.15999984741211,-0.0046056372965371795
6338,2015-09-15,17.40999984741211,17.479999542236328,17.020000457763672,17.360000610351562,3998400.0,0.002302763744741032,3.8421306242094486,-0.07462571845829352,45.19015039474031,37.68854225949077,0.7385179763349612,1.2094956998541875,3.9304864597456515,5.625998355739441,49.24680469342606,0.45999908447265625,-0.7204966747126349,-1.0445001602172859,-2.5177485226708676,0.42874820223629584,-1.7811243414440767,-0.307875978990495,1.6457120239257819,21.78768747169606,-23.147585821086565,0.7366241812267913,9,0.6050004959106445,1.2749996185302734,4.065000057220459,4.329999923706055,0.7000007629394496,1,-0.01665703680185926,-1.0821882732258428,17.370000839233402,1.9090846038138256,17.719999313354492,1.149251436916574,17.84000015258789,-0.01665703680185926
6339,2015-09-16,17.889999389648438,18.049999237060547,17.319999694824222,17.329999923706055,2672500.0,0.02757033580949031,-1.5172401319359448,11.200160219729915,46.623076028057575,38.707500962689586,0.26787626324243163,0.595417745208259,3.344319917016989,5.07864806955002,49.279656833370694,0.7299995422363246,-0.7117744679755802,-0.4600006103515639,-1.7644703020546686,0.8444690813515408,-1.1122354562031163,0.19223423549998842,1.0435697968750013,58.38919902866002,12.422993526406522,0.6522348458515519,9,0.1250009536743164,0.7300004959106445,3.452500820159912,3.8500003814697266,0.5500011444091761,2,-0.006707598433692508,3.8421306242094486,17.40999984741211,-1.0821882732258428,17.370000839233402,1.9090846038138256,17.719999313354492,-0.006707598433692508
6340,2015-09-17,17.75,18.239999771118164,17.729999542236328,18.18000030517578,2068000.0,-0.007825567044426163,-1.170208103369911,-0.767858420100749,40.32257072138268,39.16108617115497,0.31565649038558163,0.5916969921854509,3.381751274565424,5.143092663887877,49.1814362036335,0.5100002288818359,-0.74365630357714,-0.4895000457763672,-1.5759228324382022,0.5969227408854678,-1.0327114391072847,0.053711347554550315,1.0687550627978517,59.83606172934083,15.807212846046028,0.5432113933309174,9,0.16499996185302734,0.869999885559082,3.5925002098083496,3.989999771118164,0.7700004577636719,3,-0.0022535727057658717,-1.5172401319359448,17.889999389648438,3.8421306242094486,17.40999984741211,-1.0821882732258428,17.370000839233402,-0.0022535727057658717
6341,2015-09-18,17.290000915527347,17.639999389648438,17.270000457763672,17.530000686645508,4120300.0,-0.025915441378741022,-1.6428430324044114,0.5581386064831982,33.26039213787678,39.40840999550547,0.6425661686472139,0.9258982096662614,3.7397818470297004,5.53511234430076,48.969556750873494,0.4799995422363281,-0.692943967943819,-0.8394991874694782,-1.8344647278491877,0.15546635291023136,-1.336981957659333,-0.3420164172796234,1.4208288709684531,22.131197518569593,-15.506993050498451,0.497482770189854,9,0.62499904632568,1.3299989700317347,4.037499427795407,4.449998855590817,1.1499996185302663,4,0.02371311889543648,-1.170208103369911,17.75,-1.5172401319359448,17.889999389648438,3.8421306242094486,17.40999984741211,0.02371311889543648
6342,2015-09-21,16.979999542236328,17.420000076293945,16.920000076293945,17.15999984741211,2097600.0,-0.017929517459575273,-2.3333418104599266,0.7500019868233984,29.99998807906435,38.60640289465211,0.8402683311982315,1.1532620986578799,3.9372744195768092,5.7671369813973214,48.365408781495944,0.5,-0.7042419540233844,-1.0595005035400398,-2.1295219838898483,0.010520976809768712,-1.594511243714944,-0.5244897633651355,1.6293804845355453,4.545415137415831,-26.337717994073316,0.5350107401749038,9,0.8850002288818359,1.6050004959106445,4.167500019073486,4.6149997711181605,1.409999847412113,0,0.059481758310390154,-1.6428430324044114,17.290000915527347,-1.170208103369911,17.75,-1.5172401319359448,17.889999389648438,0.059481758310390154
6343,2015-09-22,16.770000457763672,16.860000610351562,16.559999465942386,16.790000915527347,2164200.0,-0.012367437581508822,2.7500178814104412,0.1111134658585371,34.95144822030812,38.67045246695231,0.8495912266451597,1.33316480416768,4.012273914351802,5.8995416262345515,46.95241209917535,0.42000007629394176,-0.7232792451630239,-1.206999588012696,-2.4184899550686296,0.0044907790432375805,-1.8127447715406646,-0.6012544044847274,1.704229172969967,12.50005676631786,-18.85982455016468,0.6057451835279676,9,0.764999389648441,1.6349992752075195,4.362499237060547,4.824998855590817,2.1299991607666016,1,0.07573049630870621,-2.3333418104599266,16.979999542236328,-1.6428430324044114,17.290000915527347,-1.170208103369911,17.75,0.07573049630870621
6344,2015-09-23,16.540000915527347,16.809999465942386,16.420000076293945,16.719999313354492,1423200.0,-0.01371493953238656,1.1666710818414228,8.999713904251514,23.62205236851794,37.37355632489222,0.9226547200994872,1.5397202978268183,4.097304563743425,6.036568806419691,45.781671768738065,0.38999938964844105,-0.6967205947294381,-1.3719991683959911,-2.743384556953991,-0.0006137798379910464,-2.0576918626749894,-0.6863064741169929,1.7428056987271674,6.593453810715724,-21.290418588194044,0.6856926942789994,9,0.7899990081787074,1.7899990081787074,3.9074988365173304,5.054998397827141,2.1999988555908168,2,0.09492137895532604,2.7500178814104412,16.770000457763672,-2.3333418104599266,16.979999542236328,-1.6428430324044114,17.290000915527347,0.09492137895532604
6345,2015-09-24,16.370000839233402,16.440000534057614,16.059999465942386,16.309999465942386,1962100.0,-0.01027811770762077,2.799996185317485,-0.3333439298089521,22.222216870510607,35.46022282603311,0.9635325399516219,1.650198406503666,4.123818995740084,6.121883070166678,44.57686056777929,0.48000144958496094,-0.7483019911568398,-1.4504992485046344,-2.976463119376991,0.075464622367722,-2.213481183940811,-0.687517313068458,1.6892689904658447,19.620341029123328,-4.8552183219400185,0.7629819354361782,9,0.7799987792968714,1.7799987792968714,4.069998741149899,5.224998474121087,6.379999160766598,3,0.12645079955421368,1.1666710818414228,16.540000915527347,2.7500178814104412,16.770000457763672,-2.3333418104599266,16.979999542236328,0.12645079955421368
6346,2015-09-25,16.180000305175778,16.430000305175778,16.079999923706055,16.34000015258789,1764300.0,-0.011606629463466911,1.0588248493756462,-2.6666030898341235,22.916655283829854,33.23428334492091,1.0193018890060443,1.7395795229635205,4.165490024638448,6.228905668097724,44.060628313409346,0.350000381469723,-0.7529661986486929,-1.5199997901916547,-3.166008773079053,0.12600919269574362,-2.343004281635352,-0.6969952987479573,1.5993716735975099,8.823587160183056,-14.50870238295036,0.8230044914436987,9,0.9699993133544957,1.8199996948242223,4.259999275207523,5.414999008178711,7.219999313354496,4,0.14462299805021384,2.799996185317485,16.370000839233402,1.1666710818414228,16.540000915527347,2.7500178814104412,16.770000457763672,0.14462299805021384
6347,2015-09-28,16.120000839233402,16.15999984741211,15.920000076293945,16.110000610351562,2225400.0,-0.0037082487522068774,4.333432234820388,-0.06250149011756129,14.689236618106406,29.845292925294924,0.9871516215498772,1.6726901608945433,4.071792681851225,6.205534240803999,44.08502830763471,0.2600002288818324,-0.7518435427065491,-1.44499931335449,-3.1461995287680473,0.2562009020590654,-2.2955994210612687,-0.5943992056477114,1.4186589877435587,21.27666482019229,3.0658710361070654,0.8506001077067781,9,0.9599990844726527,1.5349988937377894,4.319998741149899,5.474998474121087,6.969999313354489,0,0.14392056910925954,1.0588248493756462,16.180000305175778,2.799996185317485,16.370000839233402,1.1666710818414228,16.540000915527347,0.14392056910925954
6348,2015-09-29,16.34000015258789,16.350000381469727,15.899999618530273,16.0,2508700.0,0.013647599373509234,1.5,33.999237077996696,22.42420879601039,27.156529899511902,0.6698534671651295,1.3186777978755657,3.6878127240281344,5.903395266967809,44.25644966572499,0.4500007629394531,-0.7797653567526623,-1.0970000267028794,-2.7600733949636975,0.5660733415579404,-1.9285367108332885,-0.2654633425724704,0.9396741142797893,48.35171514686568,27.361145974478887,0.8315366841304098,9,0.7299995422363281,1.1899995803833008,4.06749963760376,5.254999160766598,6.770000457763668,1,0.12545894846493466,4.333432234820388,16.120000839233402,1.0588248493756462,16.180000305175778,2.799996185317485,16.370000839233402,0.12545894846493466
6349,2015-09-30,16.420000076293945,16.780000686645508,16.200000762939453,16.569999694824222,2890600.0,0.0048959561174413135,1.035081731332296,-0.44117515062438634,26.7973513995657,25.65372775264335,0.4016425520101805,1.1736237573379462,3.449440316568655,5.737693568905822,43.71803864404596,0.5799999237060547,-0.810898792487162,-0.9375000953674331,-2.6368601614505245,0.7618599707156584,-1.7871801284089806,-0.08782006232588557,0.6113327538730005,59.090889386918214,34.47794418359741,0.8496800330415462,9,0.34999942779541016,1.109999656677246,3.122499942779541,4.309999465942383,6.260000228881836,2,0.1510352941969093,1.5,16.34000015258789,4.333432234820388,16.120000839233402,1.0588248493756462,16.180000305175778,0.1510352941969093
6350,2015-10-01,16.229999542236328,16.549999237060547,16.129999160766598,16.149999618530273,2571500.0,-0.01157128703866006,-5.999952316617303,-0.5333341810459801,26.198051332738885,24.869023218739137,0.3948826705690891,1.2447215471601112,3.4765623448095297,5.8398577482892335,43.491123959256015,0.42000007629394887,-0.8692940808408842,-1.0115006446838386,-2.684647741222644,0.661646451854967,-1.8480741929532414,-0.17492709641443582,0.5976933098360178,37.49994581402507,11.25000428050381,0.8365735482694027,10,0.43000030517578125,1.3000001907348633,3.312500476837158,4.5,6.479999542236328,3,0.1546518977002993,1.035081731332296,16.420000076293945,1.5,16.34000015258789,4.333432234820388,16.120000839233402,0.1546518977002993
6351,2015-10-02,16.389999389648438,16.520000457763672,15.970000267028807,16.059999465942386,2009100.0,0.00985827799906791,-1.156870591579207,4.1250029802350365,33.33329008274906,25.23939010803744,0.10481424554102148,0.9623687574444801,3.1483164857374852,5.599405079283208,43.539515375701235,0.5500001907348651,-0.9771825304575685,-0.7425007820129395,-2.3332485922774957,0.8482470282516168,-1.5378746871452158,0.052873123119336896,0.3900012969970703,55.68172458786147,25.2802008173295,0.795373905132278,10,-0.009999275207519531,1.140000343322754,3.152500629425049,4.340000152587891,5.700000762939453,4,0.38804154040227723,-5.999952316617303,16.229999542236328,1.035081731332296,16.420000076293945,1.5,16.34000015258789,0.38804154040227723
6352,2015-10-05,17.010000228881836,17.129999160766598,16.399999618530273,16.420000076293945,2188300.0,0.03782799648088919,-1.3174549351805205,1.7878796636130008,44.31818489693539,26.280138627662687,-0.5704750047530034,0.25710119865837555,2.384115093708118,4.905731707335644,43.01624743754178,0.7399997711181605,-1.03777177899088,-0.059999942779541016,-1.5598524398984708,1.4398525543393887,-0.8099261913390059,0.6899263057799239,-1.1100006103515625,90.2439856468088,56.32584908110772,0.7499262485594644,10,-0.49500083923339844,0.5199995040893555,2.5074996948242188,3.719999313354492,5.569999694824215,0,0.3756613347246549,-1.156870591579207,16.389999389648438,-5.999952316617303,16.229999542236328,1.035081731332296,16.420000076293945,0.3756613347246549
6353,2015-10-06,17.020000457763672,17.239999771118164,16.84000015258789,16.979999542236328,1583900.0,0.0005879029245898781,-1.5,0.06779814437655578,35.73771886049333,27.62632379343773,-0.6048944978145343,0.12763063624741733,2.241564501632478,4.8151419802236575,42.59048581978957,0.39999961853027344,-1.0272703253953743,0.03000030517578267,-1.280475384124383,1.3404759944759483,-0.6252375394743019,0.6852381498258673,-1.0954008483886728,82.6772126566899,49.71244497110408,0.6552378446500833,10,-0.4500007629394531,0.5099992752075195,2.464999198913574,3.7099990844726562,5.439998626708984,1,0.3566392204211364,-1.3174549351805205,17.010000228881836,-1.156870591579207,16.389999389648438,-5.999952316617303,16.229999542236328,0.3566392204211364
6354,2015-10-07,17.260000228881836,17.40999984741211,16.989999771118164,17.170000076293945,1526000.0,0.014101043752245523,1.153849915880903,2.2499523173755485,42.222224913366986,29.848546909310663,-0.8180483601470598,-0.19315514011944046,1.8645569335139491,4.499441274797455,41.916571578102825,0.4200000762939453,-0.964869882743276,0.315000057220459,-0.8833230533947862,1.513323167835706,-0.2841614980871654,0.9141616125280834,-1.2827846130371103,89.5833567888717,57.53836081442793,0.5991615553076232,10,-0.6050004959106445,0.19499969482421875,2.1474995613098145,3.469999313354492,4.280000686645508,2,0.3389339689393913,-1.5,17.020000457763672,-1.3174549351805205,17.010000228881836,-1.156870591579207,16.389999389648438,0.3389339689393913
6355,2015-10-08,17.5,17.610000610351562,17.170000076293945,17.200000762939453,1197000.0,0.013904969173555548,-1.4444432670707412,3.333319204848896,53.583601750854676,33.255985405646754,-0.9844237552957544,-0.4847882419218834,1.4849343484977737,4.186283666287537,40.84998941983452,0.4400005340576172,-0.9213683028589905,0.5719998359680183,-0.5816777306102985,1.725677402546335,-0.004838947321140097,1.1488386192571767,-1.4368173302612313,93.29264711440892,57.515347656656175,0.5768387832891587,10,-0.744999885559082,-0.04500007629394531,1.8324999809265137,3.229999542236328,3.6499996185302734,3,0.29600001743861615,1.153849915880903,17.260000228881836,-1.5,17.020000457763672,-1.3174549351805205,17.010000228881836,0.29600001743861615
6356,2015-10-09,17.450000762939453,17.75,17.350000381469727,17.40999984741211,859800.0,-0.0028570992606026246,-4.0,0.1333367241839706,58.80152702293395,38.15735100618315,-0.8217451021315938,-0.48069946338375047,1.3776664151838887,4.167999468445089,39.45160119851265,0.39999961853027344,-0.8097821016825222,0.5355005264282227,-0.5849968883126557,1.655997941169101,-0.02474818094221476,1.09574923379866,-1.2630726579516605,77.77784057113067,36.478114939015626,0.5602487073704391,10,-0.6250009536743164,0.0049991607666015625,1.7449989318847656,3.279998779296875,4.189998626708988,4,0.3014325553901669,-1.4444432670707412,17.5,1.153849915880903,17.260000228881836,-1.5,17.020000457763672,0.3014325553901669
6357,2015-10-12,17.290000915527347,17.809999465942386,17.15999984741211,17.809999465942386,718400.0,-0.009169045296084755,1.5000055019825613,-12.99966622162884,59.92367690374594,42.32395857370932,-0.534539950214107,-0.34467181264961866,1.382067305561737,4.260647004088579,37.94458571780544,0.649999618530277,-0.6698815857036031,0.3795006752014203,-0.734703655446701,1.4937050058495398,-0.17760149012264037,0.9366028405254809,-0.9467656210383346,46.39186407083564,1.3893101327239208,0.55710216532406,10,-0.4000010490417516,0.06499862670898082,1.8474988937377894,3.439998626708981,4.299999237060543,0,0.2776170608961557,-4.0,17.450000762939453,-1.4444432670707412,17.5,1.153849915880903,17.260000228881836,0.2776170608961557
6358,2015-10-13,17.120000839233402,17.540000915527347,17.059999465942386,17.180000305175778,933600.0,-0.0098322768821415,-4.333283884161994,0.11538391000222381,61.328125873115134,46.16071129299259,-0.27073148864979046,-0.20818547178611269,1.399989149111537,4.364177193851159,36.18963751615515,0.48000144958496094,-0.5176118287631439,0.22400054931641122,-0.8702022897444941,1.3182033883773165,-0.32310087021404144,0.7711019688468639,-0.6007538441699829,15.853794694777948,-32.60244758813802,0.5471014195304531,10,-0.2300009727478063,0.23499870300292613,2.182498931884762,3.609998703002926,4.9999999999999964,1,0.3189251645338784,1.5000055019825613,17.290000915527347,-4.0,17.450000762939453,-1.4444432670707412,17.5,0.3189251645338784
6359,2015-10-14,17.770000457763672,17.829999923706055,17.079999923706055,17.149999618530273,2107700.0,0.037967265576335896,1.027027653986231,-10.33343929809068,73.02631702779776,51.36385192577691,-0.7924272212218,-0.9145241861998272,0.6016840532983636,3.648417523227934,35.238091204505864,0.75,-0.3062699480882465,0.880000114440918,-0.19235110431443658,1.9523513331962707,0.34382450506324247,1.4161757238185935,-1.0958631661947784,92.20786619833437,38.447418314402086,0.5361756093776766,10,-0.8700003623962402,-0.41500091552734375,1.4974989891052246,2.9599990844726562,4.399999618530273,2,0.26392788440587434,-4.333283884161994,17.120000839233402,1.5000055019825613,17.290000915527347,-4.0,17.450000762939453,0.26392788440587434
6360,2015-10-15,17.709999084472656,17.84000015258789,17.370000839233402,17.700000762939453,2160100.0,-0.003376554403227483,2.4814704926602262,0.01612630322495301,76.28864019799744,56.13666860524895,-0.5592178750456505,-0.9040229621767573,0.6279381633277694,3.6485082091539525,34.5659597710695,0.46999931335448863,-0.14104888293479334,0.8219987869262688,-0.2437275450903158,1.8877251189428534,0.2891356209179783,1.3548619529345594,-0.8740410244045584,83.33321106750289,22.901741057317523,0.532863166008292,10,-0.5899991989135742,-0.5049991607666016,1.5900006294250488,3.020000457763672,5.020000457763672,3,0.2162621134414775,1.027027653986231,17.770000457763672,-4.333283884161994,17.120000839233402,1.5000055019825613,17.290000915527347,0.2162621134414775
6361,2015-10-16,17.700000762939453,17.75,17.370000839233402,17.75,1404300.0,-0.000564557992663528,14.200198367284514,-5.0007630675314765,77.62238881519588,59.83713570727789,-0.3842634251353445,-0.9083027198120419,0.5924163466740495,3.597450453013874,33.477161129544164,0.379999160766598,0.0051911089986056425,0.7915004730224595,-0.32150921486054784,1.9045101609054669,0.23499562908095584,1.3480053169639632,-0.7033959680681896,82.05137610192071,15.978586413306203,0.5565048439415032,10,-0.3600006103515625,-0.6300010681152344,0.8874993324279785,3.029998779296875,4.879999160766598,4,0.19491518117979312,2.4814704926602262,17.709999084472656,1.027027653986231,17.770000457763672,-4.333283884161994,17.120000839233402,0.19491518117979312
6362,2015-10-19,17.989999771118164,18.0,17.510000228881836,17.569999694824222,2312100.0,0.016384124049639404,1.227268983514459,-8.400129701686051,78.15700547402855,64.55038977544847,-0.5818144395178848,-1.1792143078913284,0.25352565184385156,3.2477811941712034,31.8950324651266,0.48999977111816406,0.1906817735501427,1.0309994697570808,-0.18276189991514258,2.244760839429304,0.42411878492096733,1.6378801545931942,-0.8584517190122405,98.93614646805902,29.3568067113399,0.6068806848361121,10,-0.49499988555908203,-0.9200000762939453,0.5225000381469727,2.739999771118164,4.590000152587887,0,0.2028904760960657,14.200198367284514,17.700000762939453,2.4814704926602262,17.709999084472656,1.027027653986231,17.770000457763672,0.2028904760960657
6363,2015-10-20,18.040000915527344,18.21999931335449,17.790000915527344,17.8799991607666,2327900.0,0.002779385494459774,-1.529415394626838,0.3809564897525475,77.93105262638659,68.51803729911732,-0.5273714923753765,-1.190214738161817,0.13679735236438972,3.1440219473997004,29.910489313610285,0.4299983978271449,0.34897368018175,1.0175005912780755,-0.28431801325197625,2.319319195808127,0.3665912890130514,1.6684098935430995,-0.7521315128004851,84.21065840371591,12.755000903371212,0.6509093022650256,10,-0.40000152587890625,-0.970001220703125,0.3899989128112793,2.6899986267089844,4.829999923706055,1,0.19678487011633128,1.227268983514459,17.989999771118164,14.200198367284514,17.700000762939453,2.4814704926602262,17.709999084472656,0.19678487011633128
6364,2015-10-21,18.11000061035156,18.25,18.030000686645508,18.170000076293945,1944900.0,0.0038802489618481317,1.0,-0.3749925495011368,83.81298369833696,71.87685751550424,-0.5186616339863512,-1.1979845158717204,0.010146647154186894,3.0199657570091176,27.73895776303139,0.2199993133544922,0.4379058483169658,1.0090003013610804,-0.35802348979181886,2.3760240925139815,0.325488405784629,1.6925121969375319,-0.6357052254991729,84.09096327700101,7.995614173583164,0.6835118955764504,10,-0.45500087738036754,-1.0350008010864222,0.2399992942810094,2.619998931884769,4.590000152587891,2,0.2214246324536151,-1.529415394626838,18.040000915527344,1.227268983514459,17.989999771118164,14.200198367284514,17.700000762939453,0.2214246324536151
6365,2015-10-22,18.440000534057614,18.88999938964844,18.020000457763672,18.88999938964844,1924400.0,0.01822197198146025,2.8666717529425774,7.500047684139929,84.74579558775139,74.75955402270618,-0.7837162359775895,-1.4387176634379415,-0.36094252396352644,2.6348844127574047,25.57035694984,0.8699989318847692,0.5727357335396412,1.2355002403259228,-0.20970221554127022,2.680702696193114,0.512899012392328,1.9581014682595175,-0.8105642261757033,70.39478389844818,-7.940599499220738,0.7226012279335957,10,-0.4650011062621999,-1.0450010299682582,-0.12250041961669567,2.024999618530277,4.45999908447266,3,0.20227762658397097,1.0,18.11000061035156,-1.529415394626838,18.040000915527344,1.227268983514459,17.989999771118164,0.20227762658397097
6366,2015-10-23,18.520000457763672,18.690000534057614,18.25,18.56999969482422,1434800.0,0.004338390530862712,2.034476861961061,0.11110969825667716,81.32783235578344,77.137793517377,-0.7777654125544231,-1.4065359400107873,-0.49355493152159724,2.4958769546602113,23.284562254018155,0.44000053405761363,0.6780334637818477,1.198500156402588,-0.2760601582191917,2.6730604710243675,0.4612199990916963,1.9357803137134795,-0.6384515335284568,73.18846689158633,-3.4901706990078196,0.73728015731089,10,-0.5450010299682582,-1.1250009536743164,-0.2525005340576172,1.9449996948242188,4.2600002288818395,4,0.2273217592015666,2.8666717529425774,18.440000534057614,1.0,18.11000061035156,-1.529415394626838,18.040000915527344,0.2273217592015666
6367,2015-10-26,18.440000534057614,18.68000030517578,18.399999618530273,18.51000022888184,1542600.0,-0.0043196502013326254,-2.7333045114694063,1.4000152590220387,78.62906109904914,79.0601196535919,-0.5782971404859403,-1.2056289755977794,-0.472050369312786,2.526183732756568,20.763513245934078,0.2800006866455078,0.7271856077904282,1.002500247955318,-0.438725871910588,2.443726367821224,0.28188718802236323,1.7231133078882728,-0.42000007629394176,59.090956380609704,-16.133717232668253,0.7206130599329531,10,-0.45500087738036754,-1.0450010299682582,-0.17250061035155895,2.024999618530277,5.0,0,0.22451189098406465,2.034476861961061,18.520000457763672,2.8666717529425774,18.440000534057614,1.0,18.11000061035156,0.22451189098406465
6368,2015-10-27,18.38999938964844,18.57999992370605,18.18000030517578,18.299999237060547,1397800.0,-0.0027115587289069376,-1.4242546845919768,-1.2857220708446069,74.67248144498815,79.2430268110575,-0.3678890684091023,-1.0478987785618052,-0.49039113197953554,2.5248981374574626,18.344217119605304,0.3999996185302699,0.7681048883603836,0.8499991416931181,-0.5536805050974714,2.2536787884837075,0.14815931829782514,1.551838965088411,0.5,42.52866507355383,-29.604121823059934,0.7018398233952943,10,-0.25999927520751953,-0.9949998855590856,-0.1649994850158727,2.04000091552734,4.470001220703118,1,0.22784125465583882,-2.7333045114694063,18.440000534057614,2.034476861961061,18.520000457763672,2.8666717529425774,18.440000534057614,0.22784125465583882
6369,2015-10-28,18.899999618530273,18.950000762939453,18.440000534057614,18.440000534057614,1762100.0,0.027732476661685324,-1.217396712719534,5.111092273131699,77.34374825376996,79.36026103947667,-0.7830928229271805,-1.4362127284032908,-1.0558342159318528,1.96717381774517,16.866458850396196,0.5600013732910121,0.8375829379578335,1.2359993934631355,-0.18909019805735383,2.661088984983625,0.5234545977028908,1.9485441892233801,-0.7199993133544922,94.62353462349361,24.127691387773723,0.7125447957602447,10,-0.7399988174438477,-1.4749994277954102,-0.929999828338623,1.3500003814697266,3.6400012969970703,2,0.21005297887999874,-1.4242546845919768,18.38999938964844,-2.7333045114694063,18.440000534057614,2.034476861961061,18.520000457763672,0.21005297887999874
6370,2015-10-29,18.739999771118164,19.049999237060547,18.559999465942386,18.770000457763672,2022400.0,-0.008465600563041242,-1.5128109823791192,-0.06521901381586535,74.15728410707167,78.97524940524065,-0.5158718652596725,-1.1368134276799822,-0.9536347741842235,2.0805894199828394,15.298441085091877,0.4899997711181605,0.9226166357329824,0.9504995346069336,-0.3819373812990854,2.2829364505129526,0.2842810766539223,1.6167179925599449,-0.5599994659423828,64.3678337316116,-4.991794733498892,0.6662184579530096,10,-0.46000003814697266,-1.265000343322754,-0.9099998474121094,1.4400005340576172,3.489999771118164,3,0.21131275561296348,-1.217396712719534,18.899999618530273,-1.4242546845919768,18.38999938964844,-2.7333045114694063,18.440000534057614,0.21131275561296348
6371,2015-10-30,22.75,23.34000015258789,20.5,20.979999542236328,7948500.0,0.213980804581545,-1.080586541242753,-58.99866488651536,91.87115568351827,80.49904387296174,-4.173036078513007,-4.896978628660246,-4.9608787740936435,-1.9557047721837861,14.685914475239908,4.600000381469727,1.0193919481854437,4.642499732971192,2.1691228154906277,7.115876650451755,3.40581127423091,5.879188191711474,-4.5351997375488295,88.56588817761704,15.627614819996097,1.2366884587402815,10,-2.184999465942383,-3.130000114440918,-5.100000381469727,-2.75,-0.7999992370605469,4,0.006593389825506613,-1.5128109823791192,18.739999771118164,-1.217396712719534,18.899999618530273,-1.4242546845919768,18.38999938964844,0.006593389825506613
6372,2015-11-02,23.399999618530273,23.60000038146973,22.290000915527344,22.59000015258789,3639500.0,0.028571411803528513,1.165286598601167,0.4576266985635621,94.85713413783486,82.37971959645598,-4.442053355989046,-5.31627826336976,-5.577623389357974,-2.627367883897488,15.239914547145705,1.3099994659423864,1.1483378147860037,4.972999382019044,1.606820633987482,8.339178130050607,3.289910008003261,6.656088756034826,-4.877687362670901,96.3099490751998,15.483697175609649,1.6830893740157815,11,-2.589999198913574,-3.6499996185302734,-5.824999809265137,-3.3999996185302734,-1.6800003051757848,0,-0.02649568128171209,-1.080586541242753,22.75,-1.5128109823791192,18.739999771118164,-1.217396712719534,18.899999618530273,-0.02649568128171209
6373,2015-11-03,23.09000015258789,23.739999771118164,22.88999938964844,23.399999618530273,2866200.0,-0.013247840640856157,-1.3943639269835866,-0.3827156423883788,89.93993856389822,83.06049235929612,-3.732936725819343,-4.772923507201316,-5.212784667486304,-2.338819053440922,16.038218197588456,0.850000381469723,1.2905913717982784,4.359499931335449,0.47309496279113006,8.24590489987977,2.4162974470632896,6.302702415607609,-4.16147284667969,87.73585448871174,8.004399271075357,1.9432024842721602,11,-2.2100000381469727,-3.270000457763672,-5.722500324249268,-3.1599998474121094,-0.6599998474121094,1,0.015158093510471371,1.165286598601167,23.399999618530273,-1.080586541242753,22.75,-1.5128109823791192,18.739999771118164,0.015158093510471371
6374,2015-11-04,23.11000061035156,23.46999931335449,22.989999771118164,23.18000030517578,1678500.0,0.0008661956531614834,-2.096757521688281,0.22580585618567678,90.78551659480019,83.73157247119043,-3.318025972348753,-4.566301949958476,-5.170779959957368,-2.377657230046232,17.18100101777435,0.4799995422363246,1.4309192697394693,4.087000370025631,-0.193954029469527,8.367954769520791,1.946523170278052,6.22747756977321,-3.7003260579223607,87.83785475577831,8.208310147955672,2.14047719974758,11,-2.1500005722045863,-3.2550005912780726,-5.810000896453854,-3.1900005340576136,-1.1700000762939453,2,-0.01081782749447524,-1.3943639269835866,23.09000015258789,1.165286598601167,23.399999618530273,-1.080586541242753,22.75,-0.01081782749447524
6375,2015-11-05,22.68000030517578,23.28000068664551,22.01000022888184,23.11000061035156,1184200.0,-0.018606676495853014,2.298700526626045,6.142888283378384,85.36931033100088,84.18062557954794,-2.4846157399865767,-3.929814977113722,-4.6940983896876105,-1.9726990805068993,18.182333762741454,1.2700004577636719,1.5828187864793435,3.398000049591065,-1.115458416499532,7.911458515681662,1.1412708165457666,5.654729282636364,-2.8372932308776875,67.28396478939985,-11.541906066951896,2.256729233045298,11,-1.7200002670288086,-2.825000286102295,-5.530000686645508,-2.760000228881836,-0.8700008392333949,3,-0.006172812511668679,-2.096757521688281,23.11000061035156,-1.3943639269835866,23.09000015258789,1.165286598601167,23.399999618530273,-0.006172812511668679
6376,2015-11-06,22.709999084472656,22.78000068664551,22.209999084472656,22.57999992370605,1575500.0,0.0013226974820643722,3.2221971050939042,-0.30232341512749256,84.8082509980525,84.86720223499276,-2.076081391169911,-3.737148431357916,-4.688677618444267,-2.02638276109068,19.479529546191934,0.5700016021728551,1.7390342851751157,3.164998912811278,-1.5091243544194377,7.8391221800419935,0.8279372791959219,5.502060546426634,-2.477562740492555,40.46237230132135,-34.340009745015834,2.337061633615358,11,-1.7499990463256836,-2.85499906539917,-5.614999294281006,-2.789999008178711,-0.9099998474121094,4,-0.021136044103344576,2.298700526626045,22.68000030517578,-2.096757521688281,23.11000061035156,-1.3943639269835866,23.09000015258789,-0.021136044103344576
6377,2015-11-09,22.09000015258789,22.690000534057614,21.96999931335449,22.559999465942386,1951200.0,-0.027300702636693375,-1.028169619471027,-3.6154026732396543,77.55102093776182,85.18703995641204,-0.9877543680517782,-2.887132359163118,-4.04714801046816,-1.4430157177303897,20.45809507916826,0.7399997711181676,1.8691621741402784,2.3050000190734856,-2.374525105978872,6.984525144125843,-0.03476254345269325,4.6447625815996645,-1.506807465893985,6.779706677873872,-64.07180626047419,2.3397625625261784,11,-1.0,-2.020000457763672,-5.135000228881836,-2.1700000762939453,0.28999900817871094,0,-0.0063376816967579686,3.2221971050939042,22.709999084472656,2.298700526626045,22.68000030517578,-2.096757521688281,23.11000061035156,-0.0063376816967579686
6378,2015-11-10,22.57999992370605,22.6200008392334,21.850000381469727,22.0,1733300.0,0.022181972283090046,1.3333285168091875,-1.234044193738189,78.76447971226284,85.34489900735568,-0.9173698106206096,-3.106374909617543,-4.512058380672347,-1.9686069925969285,21.288633926901813,0.7700004577636719,2.063451090643035,2.521999835968014,-2.13992908984919,7.183928761785218,0.19103537305941387,4.852964298876614,-1.6811265285697203,45.06172984861281,-23.11891251424096,2.3309644629086015,11,-1.4300003051757777,-2.289999961853024,-5.557500362396237,-2.710000038146969,-0.6499996185302699,1,-0.03808682963938692,-1.028169619471027,22.09000015258789,3.2221971050939042,22.709999084472656,2.298700526626045,22.68000030517578,-0.03808682963938692
6379,2015-11-11,22.459999084472656,23.239999771118164,22.43000030517578,22.65999984741211,1729400.0,-0.005314474740427677,-5.2308053464794515,-0.3448289469789917,76.58729387829358,85.61490009304701,-0.267396663314063,-2.7584213602943066,-4.339153541563128,-1.886214808509493,22.845147573253985,0.8099994659423828,2.295611412998962,2.16749906539917,-2.4816517056587983,6.816649836457138,-0.1570763201298142,4.492074450928154,-1.277013051738141,42.65724285478,-24.200549757649064,2.3245753855289846,11,-0.3399991989135742,-2.094999313354492,-5.409999370574951,-2.6499996185302734,-0.9199981689453125,2,-0.0013356536295504595,1.3333285168091875,22.57999992370605,-1.028169619471027,22.09000015258789,3.2221971050939042,22.709999084472656,-0.0013356536295504595
6380,2015-11-12,21.540000915527344,22.40999984741211,21.520000457763672,22.15999984741211,2178600.0,-0.04096162985070373,-1.6969684709418258,3.099982833927788,67.97619809909955,82.95990480588938,1.2198284480158428,-1.6198263939192543,-3.393259511390731,-1.0098761999598693,24.052917275468463,0.9399986267089844,2.559047520640469,1.0560008049011245,-3.4588370821525345,5.570838691954783,-1.201418138625705,3.313419748427954,-0.1013135089544619,1.1628177760527847,-62.21347518634627,2.2574189435268295,11,1.0899991989135742,-1.1400012969970703,-4.485001087188721,-1.8850011825561523,-0.04000091552734375,3,0.018570083636436863,-5.2308053464794515,22.459999084472656,1.3333285168091875,22.57999992370605,-1.028169619471027,22.09000015258789,0.018570083636436863
6381,2015-11-13,21.149999618530273,21.899999618530273,21.06999969482422,21.420000076293945,1950500.0,-0.018105909026026712,-2.8604620216106884,0.43548535953583667,65.55682760807514,79.70431519147162,1.5187104445392734,-1.00988483625067,-2.9820050589300138,-0.6625731054578594,25.128520701910624,0.8299999237060547,2.7886665391385996,0.49349956512451243,-3.8331776287923383,4.820176759041363,-1.669839031833913,2.6568381620829378,2.5900001525878906,3.686632299233984,-57.74361641140338,2.1633385969584253,11,1.255000114440918,-0.75,-4.044999599456787,-1.494999885559082,0.7399997711181676,4,0.031205667107145674,-1.6969684709418258,21.540000915527344,-5.2308053464794515,22.459999084472656,1.3333285168091875,22.57999992370605,0.031205667107145674
6382,2015-11-16,21.63999938964844,21.700000762939453,21.09000015258789,21.09000015258789,1192400.0,0.02316783829579183,-1.2181871146283438,-2.0370307577106335,67.75956728398076,77.23982949370303,0.8412683349467613,-1.277935641715981,-3.434625902083905,-1.1912585139279308,26.73802559913564,0.6100006103515625,3.0807663331784845,0.800999355316165,-3.3567218359361846,4.9587205465685145,-1.2778612403100098,2.8798599509423397,2.0466003799438433,26.267266119073213,-36.00259268996527,2.078860595626175,11,0.6300001144409144,-1.2399997711181676,-4.499999523162845,-1.9849996566772496,0.6400012969970668,0,0.007393708499300766,-2.8604620216106884,21.149999618530273,-1.6969684709418258,21.540000915527344,-5.2308053464794515,22.459999084472656,0.007393708499300766
6383,2015-11-17,21.59000015258789,21.979999542236328,21.3700008392334,21.649999618530273,2672000.0,-0.002310500853547559,-1.440004119888763,-0.1090900894027556,65.4775693301736,74.42783535318895,0.7332226388407364,-0.9995925484571409,-3.358663731312461,-1.1830234677920615,28.682056441419913,0.6099987030029297,2.82390750001597,0.5735001564025879,-3.3791417722396915,4.526142085044867,-1.4028208079185518,2.5498211207237276,2.044267615509032,23.963153893144533,-32.800829929671764,1.976320964321139,11,0.5850000381469727,-1.1900005340576172,-4.467500448226929,-1.9350004196166992,0.600000381469723,1,0.03659096816097129,-1.2181871146283438,21.63999938964844,-2.8604620216106884,21.149999618530273,-1.6969684709418258,21.540000915527344,0.03659096816097129
6384,2015-11-18,22.1200008392334,22.1200008392334,21.15999984741211,21.65999984741211,1418800.0,0.024548433668351688,3.1739083562421997,-7.6667514384715645,68.65343255478683,72.5705156002763,0.053665773832122454,-1.2793643222443052,-3.8411780548323406,-1.744625866604249,30.5794057668906,0.9600009918212891,2.46257883715597,0.9030008316040039,-2.8295590876178984,4.635560750825906,-0.9632791280069455,2.7692807912149533,1.4629815673980708,78.35828543611379,21.6243667153445,1.8662799596109505,11,0.03499889373779297,-1.710000991821289,-4.9975011348724365,-2.4950008392333984,-0.220001220703125,2,-0.00858953557183506,-1.440004119888763,21.59000015258789,-1.2181871146283438,21.63999938964844,-2.8604620216106884,21.149999618530273,-0.00858953557183506
6385,2015-11-19,22.170000076293945,22.290000915527344,21.790000915527344,22.07999992370605,1220900.0,0.0022603632533262363,2.0302862163036943,0.19565208377389617,44.31372241027694,68.0711235349679,-0.08524981053722058,-1.0915582333944123,-3.8318147424114066,-1.8334420981827222,31.582675401494498,0.5,2.165416623392929,0.7665000915527358,-2.7482164902880406,4.281216673393512,-0.9908581993676506,2.523858382473122,1.3627226761013773,90.16387547840009,35.90919797819173,1.7573582909203875,11,-0.015000343322753906,-1.614999771118164,-5.042500257492065,-2.6150007247924805,-0.11000061035155895,3,-0.028416741479412533,3.1739083562421997,22.1200008392334,-1.440004119888763,21.59000015258789,-1.2181871146283438,21.63999938964844,-0.028416741479412533
6386,2015-11-20,22.729999542236328,23.059999465942386,22.649999618530273,22.81999969482422,1706000.0,0.025259335318685183,-2.2799987792969034,-0.9999999999999605,43.313367706242204,64.26693984257682,-0.7175744787855791,-1.391316999516576,-4.3208519113893615,-2.4295559420044377,32.87074560707836,0.889999389648441,1.857904359470762,1.115999603271483,-2.1683070055981517,4.400306212141118,-0.5261537011633344,2.7581529077063003,0.753468749007574,83.24872899858337,32.89629446262873,1.6421533044348178,11,-0.5749998092651367,-2.174999237060547,-5.56749963760376,-3.2049999237060547,-1.0200004577636719,4,-0.05411348732985111,2.0302862163036943,22.170000076293945,3.1739083562421997,22.1200008392334,-1.440004119888763,21.59000015258789,-0.05411348732985111
6387,2015-11-23,22.57999992370605,22.8799991607666,22.3799991607666,22.86000061035156,1031400.0,-0.006599191445276986,2.1250216068330543,3.1111134658585176,44.74226195977257,60.48669342563346,-0.5484323857503668,-0.9647178068744786,-4.088886692533912,-2.319304678786999,34.097557184640586,0.5,1.589662099084606,0.7590000152587848,-2.187490708543862,3.705490739061432,-0.7142453466425387,2.2322453771601083,0.8551989956094559,74.73686112591783,27.910542451666274,1.473245361901324,11,-0.42500019073485973,-1.9549999237060511,-5.3749999999999964,-4.42500019073486,-1.129999160766598,0,-0.030558039698361572,-2.2799987792969034,22.729999542236328,2.0302862163036943,22.170000076293945,3.1739083562421997,22.1200008392334,-0.030558039698361572
6388,2015-11-24,22.57999992370605,22.68000030517578,22.1200008392334,22.40999984741211,1423300.0,0.0,2.0270172743534363,-0.6071416407245055,44.5134460289009,56.922932553478724,-0.6128836489916267,-0.6690196047831556,-4.006520623959368,-2.358019521432123,35.736789702622765,0.5599994659423828,1.32163432294821,0.5494999885559047,-1.928406482229299,3.0274064593411083,-0.689453246836699,1.7884532239485083,0.8078950111196299,74.73686112591783,31.730972374652104,1.2389532353926023,11,-0.5150003433227504,-1.8149995803832972,-5.297500133514401,-4.440000534057614,-0.9899997711181605,1,-0.013286060145003997,2.1250216068330543,22.57999992370605,-2.2799987792969034,22.729999542236328,2.0302862163036943,22.170000076293945,-0.013286060145003997
6389,2015-11-25,22.8700008392334,23.020000457763672,22.479999542236328,22.56999969482422,999300.0,0.012843264681453137,-1.2499970197767614,1.7647118221903453,52.02559346441856,55.150643149625274,-0.937162272989255,-0.6812776652526473,-4.224561612399949,-2.6832065576267325,36.96534764280899,0.5400009155273438,1.13881669014512,0.6410008430480971,-1.3737751701674341,2.6557768562636284,-0.3663871635596685,1.6483888496558627,0.4715361907922535,85.03946113584969,43.24136181373757,1.0073880066077652,11,-0.8050012588500977,-1.9900007247924805,-5.51500129699707,-4.730001449584961,-1.6400012969970703,2,-0.029733287285641286,2.0270172743534363,22.57999992370605,2.1250216068330543,22.57999992370605,-2.2799987792969034,22.729999542236328,-0.029733287285641286
6390,2015-11-27,22.70000076293945,22.940000534057614,22.61000061035156,22.85000038146973,328300.0,-0.007433321821410432,1.000000000000043,-0.4999968210977622,49.896497664188,53.41060648919336,-0.6540973389266789,-0.21016831818772985,-3.978580077669239,-2.5460659236999206,38.10530145983208,0.3299999237060547,0.8802659855440247,0.2730007171630824,-0.9009642316805788,1.4469656660067436,-0.3139817572587482,0.859983191584913,0.5961055203821743,61.70220968690968,18.919911195654507,0.5869824744218308,11,-0.6250009536743129,-1.8200006484985316,-5.3350009918212855,-4.560001373291012,-1.9200000762939418,4,-0.03524233997891646,-1.2499970197767614,22.8700008392334,2.0270172743534363,22.57999992370605,2.1250216068330543,22.57999992370605,-0.03524233997891646
6391,2015-11-30,22.899999618530273,23.13999938964844,22.61000061035156,22.85000038146973,1748400.0,0.008810521976604813,1.0,-0.3333290947699973,59.1836717040589,52.45772920253538,-0.647885270979689,-0.41988090431443936,-4.083877483380142,-2.7741030464376593,35.96397294603816,0.5299987792968821,0.6521984724973819,0.46549959182739187,-0.7190229379095179,1.6500221215643016,-0.126761673041063,1.0577608566958467,0.351584533021402,76.47057723557445,27.93068955098704,0.5922612648684553,11,-0.75,-1.9399995803833008,-5.215000152587891,-4.824999809265137,-3.1099987030029297,0,-0.036681229981688435,1.000000000000043,22.70000076293945,-1.2499970197767614,22.8700008392334,2.0270172743534363,22.57999992370605,-0.036681229981688435
6392,2015-12-01,22.78000068664551,22.95000076293945,22.38999938964844,22.940000534057614,1886200.0,-0.005240128117192655,5.222226931717201,-3.2000457770657755,52.47525874335858,51.01302802622261,-0.39020556299144005,-0.36755715699020186,-3.8586251611278044,-2.68551988587787,33.48537008274361,0.5600013732910085,0.5477118885120973,0.3765006065368688,-0.7316183327218262,1.4846195457955638,-0.1775588630924787,0.9305600761662163,0.42795177577161425,64.70595935097708,15.07647878867268,0.5540594696293477,12,-0.6300010681152379,-1.8200006484985387,-5.0950012207031286,-4.705000877380375,-3.35000038146973,1,-0.046971096133466284,1.0,22.899999618530273,1.000000000000043,22.70000076293945,-1.2499970197767614,22.8700008392334,-0.046971096133466284
6393,2015-12-02,23.440000534057614,23.86000061035156,22.90999984741211,23.04999923706055,2881700.0,0.02897277557146949,-1.8358228500340086,-2.4375104308228472,60.69871487071032,50.129170505769665,-0.849521934576547,-1.0540321920490285,-4.396762331463574,-3.3821985268853467,31.098370217859916,1.0799999237060476,0.5127100653302534,1.0190004348754833,-0.14444108877244943,2.182441958523416,0.43727967305151694,1.6007211966994497,-2.370000839233395,71.42858996449985,20.053101580484622,0.5817207618239668,12,-0.6149997711181605,-2.4200000762939418,-5.750000953674313,-5.365000724792477,-3.8000011444091726,2,-0.08489759922260887,5.222226931717201,22.78000068664551,1.0,22.899999618530273,1.000000000000043,22.70000076293945,-0.08489759922260887
6394,2015-12-03,22.86000061035156,23.63999938964844,22.86000061035156,23.61000061035156,2447800.0,-0.02474402348512461,-1.0799967447916856,-1.9230705276491622,65.56604197968485,52.490539346814984,-0.17155499836521315,-0.5204033026081198,-3.6917121289594768,-2.8448578294686655,28.555620846727304,0.7799987792968821,0.3991068149044068,0.45150051116943146,-0.6858515932166505,1.5888526155555134,-0.1171755410236095,1.0201765633624724,-1.7342008972167946,31.97284560609488,-24.69032814680552,0.5686760521930404,12,0.13000011444092152,-1.7100000381469727,-5.097500801086422,-4.785000801086422,-3.220001220703118,3,-0.05555557409690448,-1.8358228500340086,23.440000534057614,5.222226931717201,22.78000068664551,1.0,22.899999618530273,-0.05555557409690448
6395,2015-12-04,22.540000915527344,22.93000030517578,22.520000457763672,22.81999969482422,1442900.0,-0.013998236495204264,-1.5625014901175405,0.3733317057291667,66.66669715987756,55.08535373055225,0.23071044013539677,-0.2228557123150665,-3.2423218648466445,-2.566617786512637,27.277057249506615,0.4099998474121094,0.31887363073613884,0.13850078582763814,-0.9935264321647601,1.2705280038200364,-0.42751282316856276,0.704514394823839,-1.3595171844482437,10.20417696028547,-50.96418108737706,0.5660136089961992,12,0.4499998092651367,-1.330000877380371,-4.747500419616699,-4.465001106262207,-3.0300006866455043,4,-0.05811895829997871,-1.0799967447916856,22.86000061035156,-1.8358228500340086,23.440000534057614,5.222226931717201,22.78000068664551,-0.05811895829997871
6396,2015-12-07,22.229999542236328,22.46999931335449,22.0,22.43000030517578,1382300.0,-0.013753387786131888,2.357152588555918,0.714291553133515,57.39348957984763,56.49104568833836,0.5166604727884447,0.05200797518867262,-2.797739189839664,-2.3004430154990203,25.672014945151318,0.5400009155273438,0.14843071533142194,-0.14750061035156392,-1.2723189652016273,0.9773177444984995,-0.7099097877765956,0.4149085670734678,-0.9959254735717806,12.36556272918942,-51.019186680903,0.562409177425031,12,0.7000007629394531,-0.049999237060546875,-4.352499961853027,-4.159999847412109,-2.3299999237060547,0,-0.06522712035310063,-1.5625014901175405,22.540000915527344,-1.0799967447916856,22.86000061035156,-1.8358228500340086,23.440000534057614,-0.06522712035310063
6397,2015-12-08,21.950000762939453,22.149999618530273,21.790000915527344,22.049999237060547,1170000.0,-0.012595536889907999,1.3999974568620221,0.4999904632932156,54.265412697164386,57.57459754036764,0.7799119878647112,0.33832676750017754,-2.3817036861545446,-2.067142299298169,24.24860496408769,0.4399986267089844,0.21261349791608097,-0.42049942016601705,-1.5545556761623303,0.7135568358302962,-0.9875275481641737,0.14652870783213956,-0.663408163441165,7.729462367176658,-58.13680132477641,0.5670281279981574,12,0.875,0.5149993896484375,-1.8575005531311035,-2.330000877380371,-2.460000991821289,1,-0.09840545659839195,2.357152588555918,22.229999542236328,-1.5625014901175405,22.540000915527344,-1.0799967447916856,22.86000061035156,-0.09840545659839195
6398,2015-12-09,21.71999931335449,22.57999992370605,21.649999618530273,21.82999992370605,1153500.0,-0.010478425584991347,-6.440002441406433,1.1000228885328451,44.897937337729275,56.78263574851327,0.9779335194163643,0.527648458861929,-2.0226256870617085,-1.8904405804126192,23.08711057008081,0.9300003051757777,0.2362639939272917,-0.6075008392334027,-1.7728946736020035,0.5578929951351981,-1.190197756417703,-0.02480392204910231,-0.3819385536391344,3.517573008809083,-58.25824849307174,0.5826969171843006,12,1.0350008010864293,0.745000839233402,-1.439999103546139,-1.9699993133544886,-2.1599998474121023,2,-0.10543273851628099,1.3999974568620221,21.950000762939453,2.357152588555918,22.229999542236328,-1.5625014901175405,22.540000915527344,-0.10543273851628099
6399,2015-12-10,22.43000030517578,22.59000015258789,22.01000022888184,22.299999237060547,1818700.0,0.03268881281155256,1.5777730682829494,-1.1818213344430573,52.83843049359101,57.1095171740025,0.22233576048141757,-0.1946974380682569,-2.59521760821017,-2.6461620040151743,21.435633126434997,0.870000839233402,0.27838632937851315,0.10400009155273438,-1.0607527457133976,1.2687529288188664,-0.47837632708032984,0.6863765101857986,-1.041500748447703,60.937520954746695,2.6388904023031046,0.5823764186330657,12,0.3249998092651367,0.034999847412109375,-2.080000400543213,-2.6100006103515625,-3.510000228881836,3,-0.12438702084562792,-6.440002441406433,21.71999931335449,1.3999974568620221,21.950000762939453,2.357152588555918,22.229999542236328,-0.12438702084562792
6400,2015-12-11,21.940000534057614,22.399999618530273,21.56999969482422,22.200000762939453,1540200.0,-0.021845731807908164,1.515159134061018,-1.9999853282080147,41.24169658440818,55.11596438293019,0.6629036599044227,0.3444667927289373,-1.9645443069725879,-2.2047171573261117,20.771796973591407,0.8600006103515625,0.31083793992048214,-0.4059996604919469,-1.5268343530214459,0.714835032037552,-0.9664170067566964,0.15441768577280257,-0.5020709562570644,36.27457580211419,-18.08861602924037,0.5604173462647504,12,0.774999618530277,0.524999618530277,-1.5325005054473841,-2.120000839233395,-3.0500011444091726,4,-0.10483140785884959,1.5777730682829494,22.43000030517578,-6.440002441406433,21.71999931335449,1.3999974568620221,21.950000762939453,-0.10483140785884959
6401,2015-12-14,21.809999465942386,22.020000457763672,21.520000457763672,21.90999984741211,1779300.0,-0.0059252992229159585,2.1249843538590834,0.38461651322303064,41.42538786281036,53.88820095175818,0.6951283956127341,0.554898558388917,-1.6976380115100547,-2.126435943483745,20.613837217261715,0.5,0.27127629023064515,-0.5690007209777797,-1.5744996912401525,0.43649824928459324,-1.071750206108966,-0.0662512358465932,-0.323628467490817,27.102718774733482,-23.663697560257773,0.5027494851311867,12,0.8800010681152308,0.6550006866455043,-1.4024994373321569,-1.9899997711181676,-2.379999160766605,0,-0.10545618034755722,1.515159134061018,21.940000534057614,1.5777730682829494,22.43000030517578,-6.440002441406433,21.71999931335449,-0.10545618034755722
6402,2015-12-15,21.799999237060547,22.1299991607666,21.6299991607666,21.96999931335449,1809300.0,-0.00045851577839128854,1.0408172798081752,1.6999942779759543,41.333329377352705,51.736491452496224,0.6163076625920318,0.6087090015377683,-1.5680136077365745,-2.158679499598499,20.493053567527607,0.5,0.252098606561983,-0.587000942230226,-1.5700385305467748,0.3960366460863227,-1.0785197363885004,-0.09548214807195166,-0.279998779296875,26.168117678096504,-20.675321183433393,0.4915187941582747,12,0.7800006866455078,0.6650009155273438,-1.3924992084503174,-1.9799995422363281,-3.009998321533203,1,-0.08715594885435718,2.1249843538590834,21.809999465942386,1.515159134061018,21.940000534057614,1.5777730682829494,22.43000030517578,-0.08715594885435718
6403,2015-12-16,22.3799991607666,22.40999984741211,21.790000915527344,21.8799991607666,1666400.0,0.026605502018552274,1.2142764695063386,-2.9411751506244372,44.885160910111736,49.438615778099205,-0.14512766358794948,0.09584229273407985,-2.0195057020051053,-2.7707941751812513,20.235583798720956,0.6199989318847656,0.17624042111555838,-0.04650096893310618,-0.9553879487930672,0.8623860109268549,-0.5009444588630849,0.40794252099687256,-0.8599987030029297,80.37373348449522,36.777146742636106,0.45444348992997985,12,-0.154998779296875,0.08500099182128906,-1.7999992370605469,-2.559999465942383,-3.1799983978271484,2,-0.12913313217253242,1.0408172798081752,21.799999237060547,2.1249843538590834,21.809999465942386,1.515159134061018,21.940000534057614,-0.12913313217253242
6404,2015-12-17,21.93000030517578,22.420000076293945,21.920000076293945,22.40999984741211,1238000.0,-0.02010718822455071,1.0,-0.9599990844726562,42.40630666556317,46.74301683428649,0.17777207880756052,0.5595661943973269,-1.4513155836194969,-2.3580882496939957,20.247953292771104,0.5,0.1303747574983909,-0.48699979782104563,-1.413183146249466,0.4391835506073747,-0.9500914720352576,-0.023908123606833698,-0.36319984436035213,45.555557910307954,4.0736801924333506,0.4630916742142108,12,0.125,0.5349998474121094,-1.2100005149841309,-2.1100006103515625,-2.79000091552734,3,-0.10807117219574514,1.2142764695063386,22.3799991607666,1.0408172798081752,21.799999237060547,2.1249843538590834,21.809999465942386,-0.10807117219574514
6405,2015-12-18,21.540000915527344,22.190000534057614,21.420000076293945,21.940000534057614,4128400.0,-0.01778382964985148,-1.4062465541134461,0.8333333333333259,37.072256237410485,44.48510201846015,0.4593048638680166,0.9485819293316382,-0.9529570040383639,-2.0093055934457453,19.838661201077585,0.7700004577636683,-0.03357673765215452,-0.8454992294311516,-1.8468559606825181,0.15585750182021485,-1.3461775950568367,-0.3448208638054666,2.319999694824215,12.000083923339844,-24.0209228137724,0.5006783656256836,12,0.4649991989135742,0.9249992370605469,-0.2975010871887207,-1.720001220703125,-2.5800018310546875,4,-0.12163420277966386,1.0,21.93000030517578,1.2142764695063386,22.3799991607666,1.0408172798081752,21.799999237060547,-0.12163420277966386
6406,2015-12-21,21.5,21.799999237060547,21.270000457763672,21.68000030517578,1396400.0,-0.0018570526382154506,1.5238147138964577,0.4500011920940364,37.64478629419621,42.638365751463674,0.43009468726525313,0.9398987202413593,-0.8012157094910961,-2.0181979786193374,18.671553939329577,0.529998779296875,-0.19072904984218297,-0.8240001678466804,-1.8855465491729966,0.23754621347963578,-1.3547733585098385,-0.2932269771835223,2.311200599670407,19.999966828708427,-11.880661362848215,0.5307731906631578,12,0.43000030517578125,0.9650001525878906,0.014999866485595703,-1.6800003051757812,-2.2099990844726562,0,-0.12139537722565386,-1.4062465541134461,21.540000915527344,1.0,21.93000030517578,1.2142764695063386,22.3799991607666,-0.12139537722565386
6407,2015-12-22,21.88999938964844,21.96999931335449,21.06999969482422,21.6299991607666,977200.0,0.018139506495276292,3.285711690682659,-1.444443267070761,34.215879934194646,41.451470484404275,0.03429558433687774,0.5223362029672138,-1.0674809861256982,-2.4519661293758084,17.780278242929786,0.8999996185302699,-0.33009262349540336,-0.39950075149535635,-1.4708205653830682,0.6718190623923554,-0.9351606584392123,0.13615915544849955,1.819553204345695,60.740700971617514,32.46379390235913,0.5356599069438553,12,-0.059999465942386365,0.5750007629394496,-0.48749971389770863,-2.0699996948242223,-2.6099987030029332,1,-0.11238004353878461,1.5238147138964577,21.5,-1.4062465541134461,21.540000915527344,1.0,21.93000030517578,-0.11238004353878461
6408,2015-12-23,22.280000686645508,22.43000030517578,21.93000030517578,21.989999771118164,749300.0,0.017816414247206147,-1.4390252979651839,1.1153871547518464,43.855937083399205,40.45341566104963,-0.29940095203181727,0.11458202231610315,-1.3211847425485104,-2.879601560607906,17.351198948970026,0.5400009155273402,-0.39399097332987054,0.005500507354735618,-1.0570584020799245,1.0680594167893958,-0.5257789473625927,0.5367799620720639,1.2711787333984326,88.9706212343906,58.634718395707296,0.5312794547173295,12,-0.5300006866455078,0.1849994659423828,-0.9450011253356934,-2.460000991821289,-3.2900009155273438,2,-0.1566427138043155,3.285711690682659,21.88999938964844,1.5238147138964577,21.5,-1.4062465541134461,21.540000915527344,-0.1566427138043155
6409,2015-12-24,22.190000534057614,22.3799991607666,22.030000686645508,22.21999931335449,626000.0,-0.0040395040311573815,-1.0000000000000406,-0.10344373997000868,46.102448753321376,40.99349923537332,-0.2760550852070267,0.1591878477554225,-1.114077335409906,-2.82846030819913,16.593360552134033,0.34999847412109375,-0.42709841094494294,-0.05049962997436808,-1.0756875156442796,0.9746882556955434,-0.563093572809322,0.4620943128605859,1.2123081024731448,82.35296592579269,47.4269583799663,0.5125939428349552,12,-0.44000053405761363,0.274999618530277,-0.9025006294250453,-2.370000839233395,-3.2100009918212855,3,-0.13474536724454134,-1.4390252979651839,22.280000686645508,3.285711690682659,21.88999938964844,1.5238147138964577,21.5,-0.13474536724454134
6410,2015-12-28,21.899999618530273,22.170000076293945,21.600000381469727,22.049999237060547,925000.0,-0.013068990921484724,1.9230656370278716,5.000190742624619,46.30872826872177,41.53609261380792,0.008576947767860332,0.4070514145488531,-0.7059901838665326,-2.5207997002273643,15.640896211079674,0.5900001525878871,-0.4020516765897284,-0.3005004882812514,-1.3125435686965687,0.7115425921340659,-0.8065220284889101,0.20552105192640724,1.3623704814980933,61.0293787656094,22.289208582894013,0.5060215402076593,12,-0.14999961853027344,0.5650005340576172,-0.617499828338623,-2.0799999237060547,-2.340000152587887,0,-0.126027409906734,-1.0000000000000406,22.190000534057614,-1.4390252979651839,22.280000686645508,3.285711690682659,21.88999938964844,-0.126027409906734
6411,2015-12-29,22.059999465942386,22.399999618530273,21.809999465942386,22.040000915527344,695000.0,0.007305929232835684,-1.4583265450470893,-0.13332400849410453,51.26435168844043,42.63953953726211,-0.1254203330918564,0.19066995685225052,-0.7432875755759518,-2.667459012204205,14.497949872185611,0.5900001525878871,-0.4687750527813286,-0.09850063323974112,-1.0565973248002365,0.8595960583207543,-0.577548979019987,0.3805477125405048,1.070828409773732,72.79406814841435,28.886561047920267,0.4790483457802472,12,-0.30999946594238637,0.40500068664550426,-0.7049994468689,-2.2399997711181676,-2.75,1,-0.14052585931634798,1.9230656370278716,21.899999618530273,-1.0000000000000406,22.190000534057614,-1.4390252979651839,22.280000686645508,-0.14052585931634798
6412,2015-12-30,21.709999084472656,22.100000381469727,21.68000030517578,22.040000915527344,716900.0,-0.015865838166047252,-1.153849915880903,-16.501287553645138,49.8881406948121,43.19542618000659,0.23520530769555847,0.4810626888045064,-0.28147087972997653,-2.308891986335226,13.560035021383104,0.4200000762939453,-0.4449777978595897,-0.3950009346008301,-1.326090171417082,0.5360883022154219,-0.8605455530089543,0.07054368380729414,1.2971791003899469,13.252857001693632,-34.28634335533408,0.4655446184081252,12,0.04000091552734375,0.7550010681152344,-0.3549990653991699,-1.8899993896484375,-2.6799983978271484,2,-0.111469289313611,-1.4583265450470893,22.059999465942386,1.9230656370278716,21.899999618530273,-1.0000000000000406,22.190000534057614,-0.111469289313611
6413,2015-12-31,21.450000762939453,21.959999084472656,21.450000762939453,21.57999992370605,843000.0,-0.011975971096155336,-6.846178675704623,0.39393466500207,37.81095235519574,42.684831256632435,0.39047254095711637,0.6159091051892851,0.0880160301971955,-2.050374172166322,11.855976689124779,0.5099983215332031,-0.4184593482225907,-0.5554992675781243,-1.2905891996233088,0.17959066446706018,-0.9230442336007165,-0.18795430155553206,1.440946712520848,0.0,-43.95061791573361,0.3675449660225916,12,0.2999992370605469,1.0149993896484375,-0.06000089645385742,-1.6300010681152344,-2.6300010681152344,3,-0.10116550112404632,-1.153849915880903,21.709999084472656,-1.4583265450470893,22.059999465942386,1.9230656370278716,21.899999618530273,-0.10116550112404632
6414,2016-01-04,21.59000015258789,21.600000381469727,20.959999084472656,21.15999984741211,1813700.0,0.006526777840041964,1.844445386343407,-3.3077160086272306,45.23160253142063,43.59142528930023,0.22034369926485553,0.3961994233361281,0.05913280695420298,-2.185785852100981,10.369031586842501,0.6400012969970703,-0.3862402769194979,-0.3519998550415053,-0.9891845491467492,0.2851848390637386,-0.6705922020941273,-0.03340750798888337,1.1916904560342445,43.75005794893871,-1.123133070133882,0.31859234705262124,1,0.10499954223632812,0.8199996948242188,-0.17500019073486328,-1.7700004577636719,-0.21000099182128906,0,-0.1204261400228882,-6.846178675704623,21.450000762939453,-1.153849915880903,21.709999084472656,-1.4583265450470893,22.059999465942386,-0.1204261400228882
6415,2016-01-05,21.229999542236328,21.649999618530273,20.989999771118164,21.59000015258789,1222100.0,-0.016674414442206964,1.7500019868233874,-0.8372101275704832,42.56410281490449,44.138016013823375,0.5942365124105962,0.6883163039267686,0.5177188083065012,-1.8168574892894185,9.291603212903379,0.6599998474121094,-0.4268454901448351,-0.6465003967285163,-1.2940959471474613,0.001095153690428674,-0.9702981719379906,-0.32270262151904205,1.4059557444538484,18.750024835259445,-27.199034193179905,0.3237977752094727,1,0.4650001525878906,1.1800003051757812,0.24250030517578125,-1.4099998474121094,-0.10999870300292969,1,-0.1059821030859518,1.844445386343407,21.59000015258789,-6.846178675704623,21.450000762939453,-1.153849915880903,21.709999084472656,-0.1059821030859518
6416,2016-01-06,20.780000686645508,21.049999237060547,20.56999969482422,20.950000762939453,1901400.0,-0.021196366711905168,1.594612985540119,0.47222163353537067,38.248859875301555,44.58612489616858,1.0408158395403113,1.0794595197614711,1.0605276148515657,-1.3662051496104333,9.081566353276308,0.6599998474121094,-0.4324629022087336,-1.0239993095397963,-1.8139731654888855,-0.23402545359070714,-1.4189862375143392,-0.6290123815652535,1.7218781038672688,13.725548861138847,-33.2911847623693,0.3949869279745441,1,0.7199993133544922,1.4349994659423828,0.6974992752075195,-0.9600009918212891,0.5499992370605433,2,-0.05871035516794609,1.7500019868233874,21.229999542236328,1.844445386343407,21.59000015258789,-6.846178675704623,21.450000762939453,-0.05871035516794609
6417,2016-01-07,19.790000915527344,20.479999542236328,19.670000076293945,20.38999938964844,2169200.0,-0.04764195083758582,1.0769249579404514,3.529401204995028,22.736849628990456,42.23955962345651,1.9015752218089297,2.0019831289453833,2.1363260244537656,-0.38321810126927147,9.480601387399817,1.1100006103515625,-0.39905008582492485,-1.905999088287352,-3.0994791741664116,-0.7125190024082926,-2.502739131226882,-1.3092590453478223,2.518689965416577,5.24021358982325,-36.00563949586045,0.5967400429395306,1,1.2449989318847656,1.9749994277954102,1.7649989128112793,0.029998779296875,2.5799999237060547,3,-0.024254746204096733,1.594612985540119,20.780000686645508,1.7500019868233874,21.229999542236328,1.844445386343407,21.59000015258789,-0.024254746204096733
6418,2016-01-08,19.43000030517578,20.06999969482422,19.420000076293945,19.8799991607666,1420300.0,-0.01819103555821988,-1.7659598644563035,0.7499999999999956,23.175964786904984,39.6921725160769,2.028060901380684,2.2995240861558344,2.581322949754984,-0.0363865814088804,9.539389521997446,0.6499996185302734,-0.37900188634264964,-2.1514997482299805,-3.71677078866405,-0.586228707795911,-2.934135268447015,-1.3688642280129457,2.562047679210142,0.44844084908678183,-38.589484074147535,0.7826355202170355,1,1.4799995422363281,2.2100000381469727,2.124999523162842,0.3899993896484375,3.6800003051757777,4,-0.02058670160821985,1.0769249579404514,19.790000915527344,1.594612985540119,20.780000686645508,1.7500019868233874,21.229999542236328,-0.02058670160821985
6419,2016-01-11,19.63999938964844,19.76000022888184,19.290000915527344,19.46999931335449,1454300.0,0.010807981532389377,1.2926697649318948,-0.37777890806133935,28.794623660492007,37.74616089294027,1.5849825720677053,1.970833698557378,2.444071480691086,-0.25431585482635555,9.633144588601535,0.46999931335449574,-0.37150155930165596,-1.802000617980955,-3.5369731302635437,-0.06702810569836615,-2.6694868741222493,-0.9345143618396605,1.9919618876046066,14.830451969136647,-26.486311251534232,0.8674862561412939,1,1.2050008773803675,1.8250007629394496,2.2825012207031214,0.24000072479247692,3.880001068115231,0,-0.041751513253937,-1.7659598644563035,19.43000030517578,1.0769249579404514,19.790000915527344,1.594612985540119,20.780000686645508,-0.041751513253937
6420,2016-01-12,19.63999938964844,20.040000915527344,19.3700008392334,19.84000015258789,875900.0,0.0,1.2333250681874535,-1.1764745481268022,29.054040702145173,35.27834856112969,1.375317499680019,1.8864054841775584,2.523477056795322,-0.2620072023319757,10.172213858455398,0.6700000762939453,-0.46367832771879947,-1.6870005607604952,-3.580636280019455,0.20663515849846448,-2.633818420389975,-0.7401827011310154,1.6172482297284922,19.886295903748362,-23.130241398782104,0.94681785962948,1,1.055001258850094,1.4700012207031214,2.430001258850094,0.24000072479247692,3.9000015258789027,1,0.08859469578371026,1.2926697649318948,19.63999938964844,-1.7659598644563035,19.43000030517578,1.0769249579404514,19.790000915527344,0.08859469578371026
6421,2016-01-13,19.51000022888184,19.81999969482422,19.43000030517578,19.690000534057614,1564200.0,-0.006619102077728201,-1.2941130271853156,0.8999980926586236,21.531099605160477,32.12756621783505,1.2354842302149471,1.934439299471645,2.6037342920396362,-0.1330288629921661,10.809001751895359,0.3899993896484375,-0.581508255282813,-1.7019997596740701,-3.745552741921763,0.34155322257362286,-2.723776250797915,-0.6802232685502254,1.4324879178791612,18.487358591573972,-21.36653032978301,1.021776491123846,1,1.1149997711181605,1.4300003051757777,2.590000152587887,0.3699998855590785,3.860000610351559,2,0.0825218140165973,1.2333250681874535,19.63999938964844,1.2926697649318948,19.63999938964844,-1.7659598644563035,19.43000030517578,0.0825218140165973
6422,2016-01-14,19.899999618530273,20.049999237060547,19.309999465942386,19.549999237060547,1175500.0,0.01998971732819843,1.2769237089442858,-1.944443267070818,21.531063799496465,30.318689711646247,0.6277505775644912,1.4701749582659964,2.14654459668413,-0.5104549492485759,11.20180191227664,0.7399997711181605,-0.6840227982421858,-1.2170003890991197,-3.3212126400321225,0.8872118618338831,-2.269106514565621,-0.16489426363261828,0.7780905712333421,78.2050843147228,42.72323338956761,1.0521061254665016,1,0.5700006484985352,1.0400009155273438,2.655000686645508,-0.01999950408935547,2.860000610351566,3,0.07185931319537331,-1.2941130271853156,19.51000022888184,1.2333250681874535,19.63999938964844,1.2926697649318948,19.63999938964844,0.07185931319537331
6423,2016-01-15,19.489999771118164,19.690000534057614,19.170000076293945,19.350000381469727,4080100.0,-0.020603007802589612,-1.0800018310546733,0.3999978201753669,19.999966091551187,27.515174551660753,0.8163321802630854,1.741868587912034,2.4931983241133686,-0.07800324421269522,11.342769464169589,0.7299995422363281,-0.8517113066291202,-1.4825002670288079,-3.6182105159950595,0.6532099819374437,-2.5503553915119355,-0.4146451425456803,0.9659961347676465,36.36363636363637,6.52932466124976,1.0678551244831267,1,0.9200000762939453,1.390000343322754,3.155000686645508,0.3900003433227539,3.4300003051757812,4,0.14776814273661776,1.2769237089442858,19.899999618530273,-1.2941130271853156,19.51000022888184,1.2333250681874535,19.63999938964844,0.14776814273661776
6424,2016-01-19,19.559999465942386,19.989999771118164,19.309999465942386,19.700000762939453,3148800.0,0.0035915698125330575,-1.1249966472455384,-1.0000136239781763,22.663517458053988,25.303998400899587,0.4784037888027761,1.5654732268558753,2.3587150789273785,-0.12204200926681352,11.28774381969216,0.6800003051757777,-1.0018445666181073,-1.294000530242915,-3.46866240000481,0.88066133951898,-2.381331465123864,-0.20666959536196572,0.6645171906168876,44.31815472513603,17.668492799346303,1.0873309348809481,1,0.5500001907348597,1.3200006484985316,3.050000667572018,0.3200006484985316,3.590000152587887,1,0.18149290599881596,-1.0800018310546733,19.489999771118164,1.2769237089442858,19.899999618530273,-1.2941130271853156,19.51000022888184,0.18149290599881596
6425,2016-01-20,18.920000076293945,19.520000457763672,18.36000061035156,19.270000457763672,1934300.0,-0.03271980609011771,1.7294101807492595,2.499979564311176,17.016775070443785,22.944877867026495,0.8451467349504256,2.1071598170821417,2.9393268741812832,0.5347121221235831,12.35110766565331,1.1999988555908274,-1.103940269822271,-1.802999877929686,-4.114983345633966,0.5089835897745942,-2.9589916117818262,-0.6470081440775459,1.11470359581757,33.136089999842135,11.81431879408484,1.1559917338521406,1,0.5,1.4750003814697266,3.690000057220459,0.9600000381469727,4.649999618530273,2,0.24312898324103904,-1.1249966472455384,19.559999465942386,-1.0800018310546733,19.489999771118164,1.2769237089442858,19.899999618530273,0.24312898324103904
6426,2016-01-21,18.88999938964844,19.440000534057614,18.63999938964844,19.030000686645508,973400.0,-0.0015856599642984914,-1.499998509886906,0.4000032697369395,18.24320957318305,22.445584527492343,0.6468835104038995,2.035986201505775,2.907399814005416,0.5752360171729372,13.686927318813657,0.8000011444091726,-1.2740837924142951,-1.702500534057613,-4.121964490576644,0.7169634224614185,-2.9122325123171287,-0.4927685557980972,1.100000381469723,31.3608999984203,8.645921909073643,1.2097319782595164,1,0.3250007629394496,1.5050010681152308,3.7000007629394496,1.025001049041741,4.370000839233398,3,0.24616207920192235,1.7294101807492595,18.920000076293945,-1.1249966472455384,19.559999465942386,-1.0800018310546733,19.489999771118164,0.24616207920192235
6427,2016-01-22,19.43000030517578,19.61000061035156,18.979999542236328,19.200000762939453,1735500.0,0.02858660312203387,1.1355962887531252,-1.642838653424382,28.601678306079506,23.048441585178402,0.056374622588439394,1.3726134498142812,2.3304566701349074,0.045332785822900235,15.088813681372656,0.7200012207031179,-1.4082743098949422,-1.0394996643066392,-3.4311913558189175,1.3521920272056391,-2.2353455100627784,0.15634618144949997,0.23399963378906108,65.64418685473376,38.40124819974555,1.1958458457561387,1,-0.22500038146972656,0.9650001525878906,3.1475000381469727,0.48500013351440074,5.039999008178707,4,0.20277923171252232,-1.499998509886906,18.88999938964844,1.7294101807492595,18.920000076293945,-1.1249966472455384,19.559999465942386,0.20277923171252232
6428,2016-01-25,18.790000915527344,19.36000061035156,18.709999084472656,19.299999237060547,1401200.0,-0.03293872257315167,1.0634934090620218,-2.217388419882905,23.18007060847374,22.424602357176372,0.666089374134593,1.8316547264484129,2.9095187399348177,0.6905334374241896,16.217846546540343,0.720001220703125,-1.5122062327166894,-1.5049990653991685,-3.8492955148898744,0.8392973840915374,-2.6771472901445215,-0.33285084065381554,0.8199996948242152,26.380400403000902,1.1748771262475621,1.1721482247453539,1,0.41499900817871094,1.6049995422363281,3.732499122619629,1.1249995231628382,6.189998626708984,0,0.21128255028842702,1.1355962887531252,19.43000030517578,-1.499998509886906,18.88999938964844,1.7294101807492595,18.920000076293945,0.21128255028842702
6429,2016-01-26,19.200000762939453,19.520000457763672,18.850000381469727,18.920000076293945,854900.0,0.021820107899691576,-2.1904759742235504,-0.5490227611019276,30.74003726389759,22.6119353084822,0.20910131532468412,1.2502681464315977,2.445957988780883,0.3023825379321323,17.302411158388235,0.7299995422363281,-1.442169265161258,-0.945499229431153,-3.1586507815068217,1.2676523226445156,-2.0520750054689856,0.16107654660667947,-0.8400001525878942,67.20001220703153,39.476894732957994,1.1065757760378339,1,0.0049991607666015625,1.1949996948242188,3.1449995040893555,0.9299993515014648,5.629999160766598,1,0.19374995653828164,1.0634934090620218,18.790000915527344,1.1355962887531252,19.43000030517578,-1.499998509886906,18.88999938964844,0.19374995653828164
6430,2016-01-27,19.13999938964844,19.459999084472656,18.88999938964844,19.059999465942386,1433400.0,-0.003125071401394397,-1.7142837680119358,0.2857133125796146,33.196705132840236,23.908113700446613,0.21313209656818088,1.1519567880316792,2.4802557557041176,0.37548352444568067,18.885883433665484,0.5699996948242152,-1.3507508359400617,-0.8675005912780733,-2.9609777529133297,1.225976570357183,-1.9142391720957015,0.17923798953955483,-0.7567987823486391,51.546326883750574,21.14164050178795,1.0467385808176284,1,0.06500053405761363,1.2550010681152308,3.120000839233395,1.2100009918212855,5.75,2,0.20950890056196014,-2.1904759742235504,19.200000762939453,1.0634934090620218,18.790000915527344,1.1355962887531252,19.43000030517578,0.20950890056196014
6431,2016-01-28,18.959999084472656,19.3700008392334,18.65999984741211,19.26000022888184,2215300.0,-0.009404404959027057,1.7307606251673509,-3.75001788141053,39.80341654435266,25.938375116541746,0.34297793664893916,1.1465912838901957,2.644503713598276,0.5673503894276308,20.51640491146135,0.7100009918212891,-1.3157250484401146,-0.8925008773803711,-2.7966003522639014,1.0115985975031592,-1.8445506148221362,0.05954886006139404,-0.5540624801635765,31.578841698221666,-1.9259923076371166,0.9520497374417647,1,0.21500110626220703,1.4350013732910156,3.275001049041748,1.465001106262207,6.180000305175785,3,0.24314350384789507,-1.7142837680119358,19.13999938964844,-2.1904759742235504,19.200000762939453,1.0634934090620218,18.790000915527344,0.24314350384789507
6432,2016-01-29,19.290000915527344,19.43000030517578,18.8799991607666,18.989999771118164,2509800.0,0.017405160706201794,-1.1153793955933111,-0.9999999999999881,48.26733467917836,29.079193848500324,-0.09236498041842012,0.6598228962719368,2.286462832133825,0.2562043419632758,22.384978630756418,0.5500011444091797,-1.276213372900358,-0.44149913787841655,-2.1456648067705686,1.2626665310137355,-1.2935819723244926,0.4105836965676595,-0.8617830341491732,73.25588616241727,34.10029557158394,0.8520828344460767,1,-0.11500072479248047,1.1049995422363281,2.907499313354492,1.169999122619629,5.349998474121097,4,0.20580607179540733,1.7307606251673509,18.959999084472656,-1.7142837680119358,19.13999938964844,-2.1904759742235504,19.200000762939453,0.20580607179540733
6433,2016-02-01,19.280000686645508,19.350000381469727,18.81999969482422,19.15999984741211,1907400.0,-0.0005184151584869401,3.0769247698345743,0.4000012715609046,45.31251940254318,31.595749620110233,-0.12883404159456546,0.5258787169884371,2.2693415740526603,0.27944544794586434,24.113624625602732,0.5300006866455078,-1.194458739820405,-0.3429993629455552,-1.8515727532616815,1.165574027370571,-1.0972860581036201,0.4112873322125097,-0.8299471537396279,72.09306967583967,28.627005670016366,0.7542866951580632,2,-0.29500007629394887,1.114999771118164,2.867499351501465,1.1799993515014648,5.679998397827148,0,0.26919079055344053,-1.1153793955933111,19.290000915527344,1.7307606251673509,18.959999084472656,-1.7142837680119358,19.13999938964844,0.26919079055344053
6434,2016-02-02,18.989999771118164,19.34000015258789,18.8799991607666,19.1299991607666,1216800.0,-0.015041540726096314,-1.5555567329292588,-1.166653421282683,42.13076089300793,34.38619248928403,0.08024847840641058,0.6441318388596713,2.511205860014215,0.5884802276459595,25.26939013257602,0.46000099182128906,-1.149727012665707,-0.5030002593994141,-1.717268052592388,0.7112675337935599,-1.110134155995901,0.10413363719707291,-0.5185472997151273,41.25002980235081,-4.983962677865215,0.6071338965964871,2,0.13500022888183594,1.390000343322754,3.1175003051757812,1.4700002670288086,5.659999847412109,1,0.31542916499811313,3.0769247698345743,19.280000686645508,-1.1153793955933111,19.290000915527344,1.7307606251673509,18.959999084472656,0.31542916499811313
6435,2016-02-03,18.979999542236328,19.709999084472656,18.479999542236328,19.170000076293945,2539600.0,-0.0005266050027575853,-1.067225193659912,1.3571525885558584,43.391519299161814,37.180449125503884,0.11136599249120138,0.5026985044038881,2.4703489113128683,0.6227588881242241,26.740219650887266,1.2299995422363281,-1.0558979012179321,-0.4005004882812493,-1.3177615137257952,0.5167605371632966,-0.8591310010035222,0.058130024441023664,0.5400009155273438,40.650421632753066,-8.717697203255845,0.45863051272227257,2,0.11499977111816406,1.4000005722045898,3.127500534057617,1.4800004959106445,5.850000381469723,2,0.3082192056143982,-1.5555567329292588,18.989999771118164,3.0769247698345743,19.280000686645508,-1.1153793955933111,19.290000915527344,0.3082192056143982
6436,2016-02-04,19.559999465942386,19.86000061035156,18.96999931335449,18.96999931335449,2805500.0,0.030558479330591082,-2.0169527688875593,-3.1052552326457232,45.95238354741032,39.108305263429536,-0.40632965321727,-0.18275724369376078,1.8271296763812437,0.0725726179557249,27.6293736622245,0.8900012969970703,-0.9745011988867276,0.2404994964599645,-0.4076874175649685,0.8886864104848975,-0.08359396055250201,0.564592953472431,-1.0799999237060582,78.26080346307947,31.196157832750565,0.3240934570124663,2,-0.38999938964844105,0.8200006484985316,2.547500610351559,0.9100008010864222,5.090000152587887,3,0.27249489106513436,-1.067225193659912,18.979999542236328,-1.5555567329292588,18.989999771118164,3.0769247698345743,19.280000686645508,0.27249489106513436
6437,2016-02-05,19.309999465942386,19.899999618530273,19.200000762939453,19.5,1663700.0,-0.012781186443041381,-2.414645719841643,-0.3220347202017164,47.77227605912023,41.84077253572359,-0.19572438496417988,0.03102933448094447,2.0145375739330937,0.3568236854773197,27.564898977470552,0.6999988555908203,-0.7966324851989803,0.014499568939211116,-0.5947093846608418,0.623708522539264,-0.29010490786081533,0.31910404573923756,-0.8299999237060582,58.4506957120927,9.618014449517403,0.30460447680002556,2,-0.11999988555908558,0.9200010299682582,2.797500610351559,1.305001258850094,5.140001296997063,4,0.3019161100438452,-2.0169527688875593,19.559999465942386,-1.067225193659912,18.979999542236328,-1.5555567329292588,18.989999771118164,0.3019161100438452
6438,2016-02-08,19.030000686645508,19.46999931335449,18.57999992370605,19.030000686645508,2409900.0,-0.014500196118115927,1.0227321987463642,-0.0,43.7647258401975,43.28796015531247,0.13622394149211559,0.29463050486661047,2.227400126942058,0.6691544065436332,27.520189089648007,0.8899993896484375,-0.6346180337593417,-0.24549922943115376,-0.862332115544433,0.3713336566821255,-0.5539156724877934,0.06291721362548586,-0.4932011413574209,38.73247287736958,-10.2304466546506,0.3084164430566396,2,0.15999889373779297,1.1299991607666016,3.0774993896484375,1.5850000381469727,5.649999618530273,0,0.2947976090689164,-2.414645719841643,19.309999465942386,-2.0169527688875593,19.559999465942386,-1.067225193659912,18.979999542236328,0.2947976090689164
6439,2016-02-09,18.81999969482422,19.18000030517578,18.649999618530273,18.84000015258789,1604700.0,-0.011035259287649923,-1.9444432670707412,-100.0,48.69109633944367,45.009559178268404,0.32034035797661176,0.4638301631807096,2.357091432418585,0.9029302107926753,27.352792416205148,0.5300006866455078,-0.5636188738572727,-0.41450023651123047,-1.0382906795553914,0.2092902065329305,-0.7263954580333127,-0.1026050149891482,-0.23999977111816762,23.943671431008383,-25.905016225623356,0.3118952215220813,2,0.36999988555908203,1.1850004196166992,3.2875003814697266,1.8650007247924805,6.079999923706055,1,0.3262486444852084,1.0227321987463642,19.030000686645508,-2.414645719841643,19.309999465942386,-2.0169527688875593,19.559999465942386,0.3262486444852084
6440,2016-02-10,21.3799991607666,22.899999618530273,21.0,22.53000068664551,3144400.0,0.13602547861073666,1.0105822562024172,57.49876025176444,69.60628445427784,48.320988946037865,-2.1104349041762305,-2.065002875037578,-0.24964566512291597,-1.6159314130478464,27.304958862568217,4.079999923706055,-0.32605722499117107,2.0584992408752427,0.9219623840777622,3.1950360976727232,1.4902308124765007,2.6267676692739848,-2.7999992370605504,64.81480173286171,12.105902901205056,0.568268428398741,2,-0.6899995803833008,-0.7499990463256836,0.6725006103515625,-0.5549983978271484,3.690000534057617,2,0.1529467065538661,-1.9444432670707412,18.81999969482422,1.0227321987463642,19.030000686645508,-2.414645719841643,19.309999465942386,0.1529467065538661
6441,2016-02-11,21.1200008392334,21.350000381469727,20.790000915527344,21.030000686645508,2568200.0,-0.012160820006499984,1.036364519104724,-0.07826089840977067,63.92092329475377,50.06027656999069,-1.6894862089342482,-1.7688950968192927,-0.04681735444455626,-1.3085446136767622,27.15978831055091,0.5899982452392578,-0.1586073932922254,1.718000888824463,0.32590899684102226,3.1100927808079035,1.0219549428327426,2.414046834816183,-2.470001220703125,58.79632164258054,7.404593746758934,0.6960459459917204,2,-0.43000125885009766,-0.49000072479248047,0.9324989318847656,-0.18000030517578125,3.6999988555908203,3,0.1756628284588324,1.0105822562024172,21.3799991607666,-1.9444432670707412,18.81999969482422,1.0227321987463642,19.030000686645508,0.1756628284588324
6442,2016-02-12,21.32999992370605,21.3799991607666,20.959999084472656,21.149999618530273,1763100.0,0.009943138074244295,2.0000136239782016,1.9999999999999605,72.51771652544733,53.083076250313376,-1.7653224291436693,-1.9671246553482966,-0.30885644774310705,-1.4645031506619155,27.438118699889593,0.4200000762939453,0.006606845767453962,1.8564999580383272,0.22961695809523874,3.4833829579814157,1.0430584580667812,2.6699414580098733,-2.4250003051757787,63.65741190432874,8.72592839472648,0.8134414999715445,2,-0.6400003433227504,-0.6999998092651332,0.5275001525878942,-0.38999938964843395,3.5100002288818395,4,0.15564930645566455,1.036364519104724,21.1200008392334,1.0105822562024172,21.3799991607666,-1.9444432670707412,18.81999969482422,0.15564930645566455
6443,2016-02-16,22.3700008392334,22.46999931335449,21.36000061035156,21.5,2836800.0,0.04875766147432081,1.0747682210104827,4.83332980121232,75.27909793090774,56.76622481008002,-2.593663416373488,-2.930551183120972,-1.4111624458494632,-2.440514247188723,27.865463761289405,1.1399993896484375,0.17556560060077686,2.752500820159913,0.6726840689702875,4.832317571349538,1.7125924445651002,3.7924091957547255,-3.225301220703127,87.52944048713235,32.739148544622296,1.039908375594812,2,-1.6800012588500977,-1.7400007247924805,-0.9700007438659668,-1.3500003814697266,2.029998779296875,1,0.0929816649831352,2.0000136239782016,21.32999992370605,1.036364519104724,21.1200008392334,1.0105822562024172,21.3799991607666,0.0929816649831352
6444,2016-02-17,23.11000061035156,23.440000534057614,22.3700008392334,22.5,3395500.0,0.03308000640841824,-1.4597724332975166,0.7011494504868078,78.56115672585935,60.67396230193531,-3.0036468490241077,-3.5742088651346826,-2.187455041608356,-3.1078990625596674,29.080334916755934,1.0699996948242152,0.3121261448098025,3.3150005340576136,0.7149637803411011,5.915037287774126,2.0149821571993556,4.615018910915872,-3.739982991821286,87.54717089774233,31.010337024377606,1.3000183768582567,2,-2.1000003814697266,-2.2100000381469727,-1.8350005149841273,-2.090000152587887,1.4200000762939524,2,0.06793594345994869,1.0747682210104827,22.3700008392334,2.0000136239782016,21.32999992370605,1.036364519104724,21.1200008392334,0.06793594345994869
6445,2016-02-18,23.520000457763672,23.540000915527344,23.0,23.09000015258789,2186700.0,0.017741230488261595,1.297870268164405,0.7049178277509609,81.75488286542192,64.65201778171438,-3.0194498889845285,-3.8176514276730664,-2.6194156341234986,-3.4394482072396784,29.342720782810606,0.5400009155273438,0.49161767837155423,3.4950003623962402,0.4458275499872357,6.544173174805245,1.970413956191738,5.0195867686007425,-3.824384205991212,99.27271062677558,37.94389677358715,1.524586406204502,2,-2.4600000381469727,-2.5699996948242188,-2.3650002479553223,-2.5,0.8500003814697266,3,0.05867343256411717,-1.4597724332975166,23.11000061035156,1.0747682210104827,22.3700008392334,2.0000136239782016,21.32999992370605,0.05867343256411717
6446,2016-02-19,23.540000915527344,23.540000915527344,23.15999984741211,23.31999969482422,1290300.0,0.0008503595822453303,2.454535996670828,0.5116303827114494,80.93159141754059,68.33638615487219,-2.699384963331429,-3.659023644221527,-2.6516034131019346,-3.377051446771759,29.61928630710539,0.3800010681152344,0.7348906179466397,3.282500743865967,-0.0938501029537413,6.658851590685675,1.594325320456111,4.970676167275823,-3.459946197379395,100.0,38.520091159260886,1.6881754234098543,2,-2.4800004959106445,-2.5900001525878906,-2.637500286102295,-2.3900003433227575,1.2999992370605469,4,0.06499569752725298,1.297870268164405,23.520000457763672,-1.4597724332975166,23.11000061035156,1.0747682210104827,22.3700008392334,0.06499569752725298
6447,2016-02-22,23.3700008392334,23.920000076293945,23.209999084472656,23.729999542236328,892800.0,-0.007221753172567236,-1.0882314167346858,-1.6363486613954779,79.08962206816314,72.26137462464614,-2.1153618528585625,-3.3504957273004905,-2.486990771369669,-3.1238481611671247,30.305789667074066,0.7100009918212891,0.9949884200484149,2.9155006408691406,-0.7082663177725195,6.539267599510801,1.1036171615483106,4.727384120189971,-2.9439515013475095,78.5156503203378,17.619049019349035,1.811883479320831,2,-2.085000991821289,-2.2300004959106445,-2.58750057220459,-2.160000801086426,1.409999847412113,0,0.06204530609843073,2.454535996670828,23.540000915527344,1.297870268164405,23.520000457763672,-1.4597724332975166,23.11000061035156,0.06204530609843073
6448,2016-02-23,22.76000022888184,23.32999992370605,22.739999771118164,23.209999084472656,1228400.0,-0.02610186514531454,-1.4081650129816399,1.250001324552424,75.64626694167094,75.25639358044917,-1.02880911504705,-2.559025521077629,-1.8821621646129394,-2.436859531636774,30.505914466656257,0.6300010681152344,1.2108561629744088,2.1070000648498564,-1.5674419883440542,5.781442118043767,0.26977903825290284,3.94422109144681,-1.9146768023869853,25.161263329912636,-36.64164782323238,1.8372210265969549,2,-0.40499973297119496,-1.6199998855590856,-2.0549998283386266,-1.1849994659423864,2.039999008178711,1,0.09138839643185004,-1.0882314167346858,23.3700008392334,2.454535996670828,23.540000915527344,1.297870268164405,23.520000457763672,0.09138839643185004
6449,2016-02-24,22.920000076293945,23.239999771118164,22.440000534057614,23.229999542236328,1222900.0,0.007029870202245103,3.8484813455480955,0.6888894540306673,76.26667690701215,75.99643718630854,-0.6102352446510011,-2.557149262188844,-2.068470394878645,-2.519436741666091,30.87377623643982,0.7999992370605504,1.4647584186048377,2.0809999465942397,-1.6597684098542977,5.821768303042777,0.2106157683699692,3.95138412481851,-1.705715451823199,32.43241153379246,-30.72235399668368,1.870384178224269,2,-0.5649995803833008,-1.7799997329711914,-2.2750000953674316,-1.4049997329711914,2.129999160766605,2,0.06457240564179068,-1.4081650129816399,22.76000022888184,-1.0882314167346858,23.3700008392334,2.454535996670828,23.540000915527344,0.06457240564179068
6450,2016-02-25,23.149999618530273,23.15999984741211,22.739999771118164,22.940000534057614,804400.0,0.010034884008321532,2.6521818453220107,-0.6774175685570074,75.10490420838603,77.23910173226767,-0.628890991861109,-2.604879757161264,-2.3068515530964433,-2.6668564337110396,31.2615177133645,0.4200000762939453,1.7984601667817657,2.110499477386476,-1.6764174060503656,5.897416360823318,0.21704103566805344,4.003957919104899,-1.611029139840742,47.9729259510328,-12.72281492359992,1.8934584417184215,2,-0.7100000381469727,-2.0099992752075195,-2.6549997329711914,-1.6349992752075195,1.8900012969970703,3,0.05961127822268408,3.8484813455480955,22.920000076293945,-1.4081650129816399,22.76000022888184,-1.0882314167346858,23.3700008392334,0.05961127822268408
6451,2016-02-26,23.56999969482422,23.940000534057614,23.28000068664551,23.28000068664551,1611100.0,0.018142552190703265,-3.551738652881155,1.3809536784740741,79.09837101433715,77.97028556436655,-0.7429390520791337,-2.805649055242341,-2.7263346543782845,-3.003550754269284,31.603459339366918,0.7900009155273402,2.1698649093934606,2.2999995231628425,-1.5150678516961307,6.115066898021816,0.3924658357333577,4.207533210592327,-1.7453056644221583,75.33327738444035,13.760622910799789,1.9075336874294864,2,-0.9199991226196325,-2.359999656677246,-3.66249942779541,-2.45999908447266,1.5300006866455114,4,0.03394149999012752,2.6521818453220107,23.149999618530273,3.8484813455480955,22.920000076293945,-1.4081650129816399,22.76000022888184,0.03394149999012752
6452,2016-02-29,23.26000022888184,23.86000061035156,23.239999771118164,23.56999969482422,999400.0,-0.013152289773276982,-2.5428580770676796,-1.0689673316101374,78.77551306391365,78.35877613470055,-0.1457003725361865,-2.300948236871463,-2.4190873888079274,-2.6211020734849946,32.06791044607403,0.6200008392333949,2.2081718219976345,1.791500091552738,-2.0028632917313196,5.5858634748367955,-0.10568160008929084,3.6886817831947667,-1.1391632879680031,54.666646321615055,-9.39051048776198,1.897181691642028,2,-0.10499954223633168,-2.050000190734867,-3.4549999237060582,-2.1499996185302805,1.8799991607666016,0,0.06792776905239117,-3.551738652881155,23.56999969482422,2.6521818453220107,23.149999618530273,3.8484813455480955,22.920000076293945,0.06792776905239117
6453,2016-03-01,24.46999931335449,24.790000915527344,23.20000076293945,23.3799991607666,2600500.0,0.052020596412987175,-1.1931082744904022,-3.5161355819577103,83.83234695576759,78.94446393802367,-1.1471200464898068,-3.269835718656008,-3.636533114761999,-3.751040013871826,32.6948253011981,1.5900001525878942,2.3611140981519156,2.7419992446899393,-1.131237732084717,6.6152362214645954,0.8053807563026112,4.678617733077267,-2.0944794694005218,86.38291275626429,16.53902114072426,1.9366184883873279,3,-0.8549985885620082,-2.8349990844726527,-4.669999122619625,-3.3599987030029297,0.020000457763675428,1,0.012668630240697976,-2.5428580770676796,23.26000022888184,-3.551738652881155,23.56999969482422,2.6521818453220107,23.149999618530273,0.012668630240697976
6454,2016-03-02,24.979999542236328,25.20000076293945,24.25,24.35000038146973,2302700.0,0.020841857098194083,-1.2891586753347541,0.5779808005263568,78.57144370912262,78.59074847621264,-1.5242573116585376,-3.486843352668071,-4.133700243922078,-4.181032787708254,33.43785774351076,0.9500007629394496,2.479641179939577,2.9524994850158706,-0.9554999306376892,6.86049890066943,0.9984997771890924,4.906499192842649,-2.21816272683062,91.05686455271542,19.726819396283773,1.9539997078267792,3,-1.1599988937377965,-3.1399993896484375,-5.179999351501465,-3.869998931884769,-0.42000007629394176,2,-0.007205776960541255,-1.1931082744904022,24.46999931335449,-2.5428580770676796,23.26000022888184,-3.551738652881155,23.56999969482422,-0.007205776960541255
6455,2016-03-03,24.82999992370605,25.239999771118164,24.68000030517578,24.88999938964844,1026800.0,-0.006004788682107742,-2.111119352770699,-0.09523737439488195,79.96768907560438,78.4836482159975,-1.3062596127448387,-3.031533334144033,-3.9597731740742397,-3.954917815149887,33.74077956202402,0.5599994659423828,2.4939175132396016,2.5099998474121072,-1.3123665509338096,6.332366245758024,0.598816648239147,4.4211830465850674,-1.6299991607666016,79.90195849270752,6.697877257636534,1.9111831991729584,3,-0.9899997711181605,-2.970000267028805,-5.029999732971188,-3.719999313354492,0.17000007629394887,3,0.008860222071304102,-1.2891586753347541,24.979999542236328,-1.1931082744904022,24.46999931335449,-2.5428580770676796,23.26000022888184,0.008860222071304102
6456,2016-03-04,24.88999938964844,25.29999923706055,24.6299991607666,24.899999618530273,1315800.0,0.0024164102346655447,-1.5282988991373891,0.16667196490439382,79.47019909375669,78.52593455217456,-1.2903135591884514,-2.816133312623382,-3.9933651110912116,-3.9368819497352234,34.42215053015645,0.6700000762939489,2.4116518891413214,2.3034993171691944,-1.4512633100574348,6.058261944395824,0.4261180035558816,4.180880630782507,-1.2819988250732486,80.47618355609977,5.813994085459456,1.8773813136133146,3,-1.019999504089359,-3.0000000000000036,-5.089999198913578,-3.779998779296882,-0.1800003051757848,4,0.006026578126044013,-2.111119352770699,24.82999992370605,-1.2891586753347541,24.979999542236328,-1.1931082744904022,24.46999931335449,0.006026578126044013
6457,2016-03-07,25.13999938964844,25.31999969482422,24.51000022888184,24.690000534057614,1663000.0,0.010044194701908093,-1.0000000000000089,-44.99885561702986,76.38094815969859,78.60756579862209,-1.4112427036785213,-2.747853722386086,-4.226080863835062,-4.104045909118593,35.164491721430466,0.8099994659423793,2.2689835481744574,2.2619993209838896,-1.3231193049624714,5.8471179469302506,0.4694400080107073,4.054558633957072,-1.1935990905761784,91.5094152893865,17.711669681764334,1.7925593129731807,3,-1.259999275207523,-3.2399997711181676,-5.3549990653991735,-4.029998779296882,0.7800006866455043,0,-0.001591050483286005,-1.5282988991373891,24.88999938964844,-2.111119352770699,24.82999992370605,-1.2891586753347541,24.979999542236328,-0.001591050483286005
6458,2016-03-08,24.63999938964844,25.09000015258789,24.54999923706055,25.040000915527344,938200.0,-0.019888624190097515,1.1600036621093608,-0.8888945403065958,65.26945401080154,77.38565214348759,-0.6889729564584535,-1.9036166801221306,-3.726823127568533,-3.520561959763892,35.21064933176846,0.5900001525878906,2.1302481973469654,1.481499385833743,-1.6899537763868224,4.652952548054309,-0.10422719527653967,3.067225966944026,-0.41887921142578577,36.44855148416755,-34.138972575889696,1.585726581110283,3,-0.6099996566772496,-2.7399997711181676,-4.8549990653991735,-3.529998779296882,1.100000381469723,1,0.020292208294861336,-1.0000000000000089,25.13999938964844,-1.5282988991373891,24.88999938964844,-2.111119352770699,24.82999992370605,0.020292208294861336
6459,2016-03-09,24.959999084472656,25.04999923706055,24.45000076293945,24.84000015258789,1036700.0,0.012987000923329939,2.9999999999999525,-0.2999961853172889,64.63413783157642,76.2222336571754,-0.7701575706141455,-1.8340715274225694,-4.0409605477664705,-3.764748017655009,35.19661365364402,0.5999984741211009,2.021536469056148,1.4944991111755357,-1.0317371736440641,4.0207353959951355,0.231380968765734,2.7576172535853374,-0.5191030029296897,58.62056869752061,-7.994018496708605,1.2631181424098006,3,-0.6999988555908203,-3.059999465942383,-5.269998550415039,-3.8499984741210973,0.5600013732910156,2,-0.018830101385976183,1.1600036621093608,24.63999938964844,-1.0000000000000089,25.13999938964844,-1.5282988991373891,24.88999938964844,-0.018830101385976183
6460,2016-03-10,24.649999618530273,25.10000038146973,24.520000457763672,25.10000038146973,993600.0,-0.01241985085389008,1.5777730682829403,-3.7500397367835756,60.65258449540718,74.17270182173874,-0.25144958837811515,-1.334975833245732,-3.7192311340395,-3.3790098206842103,36.27829463491096,0.5799999237060582,1.9756963256985074,1.02099962234497,-1.355772271269693,3.397771515959633,-0.16738632446236323,2.209385569152303,0.6700000762939453,22.98840242913236,-37.77545090511042,1.188385946807332,3,-0.3899993896484375,-2.75,-4.8974995613098145,-3.5399990081787145,0.6800003051757777,3,-0.0036511218653419997,2.9999999999999525,24.959999084472656,1.1600036621093608,24.63999938964844,-1.0000000000000089,25.13999938964844,-0.0036511218653419997
6461,2016-03-11,24.82999992370605,25.06999969482422,24.75,24.84000015258789,738900.0,0.007302243730683999,-2.764700602497504,0.022222693171711192,63.98467250953857,72.52927509347484,-0.26141331384307875,-1.2888618842448594,-3.890326088501727,-3.481296142594939,37.689912684669395,0.4200000762939453,1.9198070327509136,1.0154999732971142,-1.1017018249457742,3.1327017715400025,-0.043100925824330005,2.0741008724185583,0.4739997863769574,43.67811808037165,-14.2272168076384,1.0586008991214448,3,-0.5699996948242152,-2.8800001144409144,-5.092500209808346,-3.719999313354492,0.44000053405762074,4,0.00684655967846548,1.5777730682829403,24.649999618530273,2.9999999999999525,24.959999084472656,1.1600036621093608,24.63999938964844,0.00684655967846548
6462,2016-03-14,24.649999618530273,24.8799991607666,24.489999771118164,24.729999542236328,1332600.0,-0.007249307520292181,1.0526328998288401,7.999809269499352,69.72860682233934,70.96219285642725,0.1525342080013914,-0.8931761754723269,-3.6920451581622373,-3.22847003673337,38.97386686203877,0.3899993896484375,1.87161637817891,0.6694996833801277,-1.123250677781023,2.4622500445412783,-0.22687549720044586,1.5658748639607012,0.6383201065063488,30.769072763926065,-29.986098146217937,0.8963751805805751,3,0.13500022888183594,-2.6999998092651367,-4.874999523162842,-3.5399990081787145,0.75,0,0.0024340554511521617,-2.764700602497504,24.82999992370605,1.5777730682829403,24.649999618530273,2.9999999999999525,24.959999084472656,0.0024340554511521617
6463,2016-03-15,24.45000076293945,24.57999992370605,24.290000915527344,24.57999992370605,1378100.0,-0.008113543962916636,3.46155200492974,1.6249910592947572,65.8385291842346,69.54742457588414,0.39045886330353596,-0.5579663610099672,-3.4673309693178176,-2.9568673978421707,39.34500150463176,0.3599987030029297,1.7500848614042148,0.36550083160399893,-1.2681379565374655,1.9991396197454634,-0.4513185624667351,1.182320225674733,0.8063861639404344,19.753080605547744,-42.74297972373027,0.816819394070733,3,0.3549995422363317,-2.500000953674313,-4.740000724792477,-3.3400001525878906,1.1999988555908239,1,0.06012266942677047,1.0526328998288401,24.649999618530273,-2.764700602497504,24.82999992370605,1.5777730682829403,24.649999618530273,0.06012266942677047
6464,2016-03-16,24.68000030517578,24.90999984741211,24.31999969482422,24.420000076293945,847500.0,0.009406933949260177,-1.5652125237899766,-2.000014672007277,65.83852918423463,67.9775179212875,0.12675931106403837,-0.7002150887727012,-3.673946276170703,-3.1143164804478616,39.23015792568879,0.5900001525878906,1.6631807192707875,0.5170003890991204,-1.0696817728602248,2.1036825510584656,-0.2763406918805522,1.310341470078793,0.5184034610229489,48.14810454161181,-15.516447527988142,0.7933410809796732,3,0.125,-2.695000648498535,-5.005000591278076,-3.5699996948242223,1.1399993896484375,2,0.042949734717794286,3.46155200492974,24.45000076293945,1.0526328998288401,24.649999618530273,-2.764700602497504,24.82999992370605,0.042949734717794286
6465,2016-03-17,24.899999618530273,25.01000022888184,24.60000038146973,24.68000030517578,998200.0,0.008914072554057295,-1.157898699486561,0.8461504603308513,64.36286458511418,66.29892519810501,-0.09193419347570142,-0.8553833487048053,-3.855917139350261,-3.2650186601618643,39.08276749315812,0.4099998474121094,1.402321804551537,0.6679997444152832,-0.9209695818078139,2.2569690706383803,-0.12648491869626355,1.46248440752683,0.24389997662817464,78.2050843147228,15.354920463940232,0.7944846631115484,3,-0.09499931335449219,-1.8449993133544922,-5.302499771118164,-3.7899990081787145,0.649999618530277,3,0.024899632479191025,-1.5652125237899766,24.68000030517578,3.46155200492974,24.45000076293945,1.0526328998288401,24.649999618530273,0.024899632479191025
6466,2016-03-18,25.06999969482422,25.440000534057614,24.86000061035156,24.86000061035156,1962200.0,0.006827312405556452,-4.52383287920054,0.9545442723008927,70.15591420916535,65.60725475915686,-0.26118218357319023,-0.9537836230490413,-3.9706222578660686,-3.365306913157216,39.061447361239374,0.5799999237060547,1.2264346016354928,0.7614998817443848,-0.8344982745703184,2.357498038059088,-0.03649919641296506,1.5594989599017346,-0.779998779296875,67.82600330717798,3.777894120045147,0.7979990781573514,3,-0.20499897003173828,-1.9549989700317383,-4.409999847412109,-3.95999908447266,0.9400005340576207,4,0.010370970564292037,-1.157898699486561,24.899999618530273,-1.5652125237899766,24.68000030517578,3.46155200492974,24.45000076293945,0.010370970564292037
6467,2016-03-21,24.81999969482422,25.149999618530273,24.75,24.96999931335449,902400.0,-0.009972078302482479,-1.7586274935380122,-0.7142870118074188,54.957516878429416,64.46148396667107,-0.06855723513141143,-0.6214453591168336,-3.6351767251752634,-3.045063728784328,38.72676965509857,0.39999961853027344,1.041451635616852,0.43899993896484446,-1.1084920909177036,1.9864919688473925,-0.3347460759764296,1.2127459539061185,-0.5069987869262711,46.086865661244964,-14.510786840815491,0.7737460149412746,3,0.04500102996826172,-1.619999885559082,-4.159999847412109,-3.70999908447266,1.1100006103515625,0,0.018130570849011374,-4.52383287920054,25.06999969482422,-1.157898699486561,24.899999618530273,-1.5652125237899766,24.68000030517578,0.018130570849011374
6468,2016-03-22,24.84000015258789,24.940000534057614,24.420000076293945,24.670000076293945,1055500.0,0.0008058202260108338,1.8108069097414092,-1.1333367241839973,47.69737626377653,62.57962157024886,-0.06392666107041123,-0.503439223305655,-3.5561318701233873,-2.9931932020986096,38.82683199515089,0.5200004577636683,0.8540100070665098,0.35500040054321147,-1.0015972732613783,1.7115980743478012,-0.3232984363590852,1.0332992374455081,-0.5044592521667504,46.42857751067363,-9.890038369772775,0.678298836902295,3,0.025000572204589844,-1.4399995803833043,-4.180000305175781,-3.7299995422363317,0.379999160766598,1,0.022544261775458985,-1.7586274935380122,24.81999969482422,-4.52383287920054,25.06999969482422,-1.157898699486561,24.899999618530273,0.022544261775458985
6469,2016-03-23,24.399999618530273,24.78000068664551,24.38999938964844,24.76000022888184,929100.0,-0.01771338693054625,-1.0526326356472802,-2.117649698751269,43.54353511528303,60.6786160835684,0.3221630937419597,0.055995116570624504,-3.0269267020231823,-2.491293866305991,39.32798369779254,0.4500007629394496,0.6768675168442613,-0.15900011062622,-1.300575940789681,0.9825757195372411,-0.7297880257079505,0.41178780445551055,-0.04236952543640271,0.9524017126152214,-50.21918893695597,0.5707879150817303,3,0.46500110626220703,-0.4949989318847656,-3.739999771118164,-3.2899990081787145,-0.44999885559082387,2,0.05122950899764378,1.8108069097414092,24.84000015258789,-1.7586274935380122,24.81999969482422,-4.52383287920054,25.06999969482422,0.05122950899764378
6470,2016-03-24,24.53000068664551,24.70000076293945,24.09000015258789,24.270000457763672,712800.0,0.005327912710970217,1.0333340750795645,-0.7222216335353734,44.70590083244557,58.53653034166918,0.19372204559135398,0.03655541637741777,-3.0643733060136285,-2.5554570325973067,39.651859125107606,0.610000610351559,0.6105643545948638,-0.0979990959167445,-1.0282528837431393,0.8322546919096503,-0.5631259898299419,0.3671277979964529,0.9099998474121023,32.592622942713504,-14.25778128338078,0.46512689391319706,3,0.23499965667724254,-0.5900001525878977,-3.575000286102302,-3.4200000762939524,-0.6000003814697301,3,0.05258862503338624,-1.0526326356472802,24.399999618530273,1.8108069097414092,24.84000015258789,-1.7586274935380122,24.81999969482422,0.05258862503338624
6471,2016-03-28,24.3700008392334,24.690000534057614,24.1299991607666,24.6299991607666,538700.0,-0.00652261895366435,1.9473673643527944,-0.9999926640501642,38.368600080788575,55.05208514816354,0.31470345459781157,0.27358942214266335,-2.8075790314426783,-2.393909545317193,39.42738223576844,0.5600013732910121,0.5176785378597302,-0.2979990005493178,-1.0961174060820085,0.5001194049833728,-0.6970582033156631,0.1010602022170275,1.042999687194822,26.415172426202666,-14.175365933246177,0.39905920276634455,3,0.39499950408935547,-0.4300003051757848,-3.3650002479553223,-3.3700008392333984,-0.7300014495849574,0,0.04842012134556284,1.0333340750795645,24.53000068664551,-1.0526326356472802,24.399999618530273,1.8108069097414092,24.84000015258789,0.04842012134556284
6472,2016-03-29,24.84000015258789,24.8799991607666,24.13999938964844,24.28000068664551,1117900.0,0.01928597854612457,1.3125083819361343,-2.1538580043135567,53.04879325263534,53.631003377985834,-0.1402597799197416,-0.07586048612640894,-3.1858995627007403,-2.8699911243580054,39.33188590916755,0.7399997711181605,0.4761746700010434,0.09300031661987163,-0.3537465007163263,0.5397471339560695,-0.13037309204822733,0.3163737252879706,0.5465403663635229,88.23525451873164,45.17427174982623,0.22337340866809935,3,-0.07499980926513672,-0.899999618530277,-3.8349995613098145,-3.8899993896484375,-1.370000839233402,1,0.047101452057441096,1.9473673643527944,24.3700008392334,1.0333340750795645,24.53000068664551,-1.0526326356472802,24.399999618530273,0.047101452057441096
6473,2016-03-30,24.78000068664551,25.059999465942386,24.68000030517578,24.979999542236328,651900.0,-0.0024154374224562014,1.111114054560942,-0.35714115415137826,47.01989264527284,51.54004376254564,-0.03187955368857587,0.009016583984706728,-3.0198107530809644,-2.8115347588553448,38.704959477963,0.3799991607666051,0.3956387837279216,0.017500782012941585,-0.4098712704549037,0.44487283448078685,-0.19618524422098105,0.23118680824686422,0.5806090249786315,71.13412603060816,28.800350038644304,0.2136860262339222,3,-0.015000343322757459,-0.8400001525878977,-3.5675005912780797,-3.6400003433227575,-1.6400012969970703,2,0.04640837718580171,1.3125083819361343,24.84000015258789,1.9473673643527944,24.3700008392334,1.0333340750795645,24.53000068664551,0.04640837718580171
6474,2016-03-31,24.79999923706055,25.059999465942386,24.71999931335449,24.81999969482422,976500.0,0.0008070439814724661,-2.777773068282895,0.10000286103930422,52.74724814068286,50.249419713164386,-0.036952088251400284,-0.02651816472429047,-2.9335568871057767,-2.833295135259121,37.80852545163681,0.34000015258789773,0.2988728084753305,0.04649934768677255,-0.3690035791321975,0.4620022745057426,-0.1612521157227107,0.2542508110962558,0.5351982833828686,73.19583371840838,27.24120381627685,0.20775146340948447,3,-0.03499889373779652,-0.8599987030029368,-3.052498817443851,-3.6599988937377965,-1.5499992370605504,3,0.016935487468334287,1.111114054560942,24.78000068664551,1.3125083819361343,24.84000015258789,1.9473673643527944,24.3700008392334,0.016935487468334287
6475,2016-04-01,25.04999923706055,25.1299991607666,24.420000076293945,24.670000076293945,1043100.0,0.01008064547140819,1.6296310686470161,-18.999523173759037,53.92856291361417,48.44638068032537,-0.2943959104432672,-0.2731983144664021,-3.0515765043918,-3.0767552310258814,36.61320508774071,0.7099990844726562,0.24400734046712458,0.28549938201904723,-0.14971196735378456,0.720710731391879,0.06789370733263311,0.5031050567054614,0.26029433602575835,92.00000762939489,43.867222707602984,0.21760567468641537,4,-0.4299993515014684,-0.9599990844726598,-3.302498817443851,-3.9099988937377965,-1.8699989318847692,4,-0.043912116072789886,-2.777773068282895,24.79999923706055,1.111114054560942,24.78000068664551,1.3125083819361343,24.84000015258789,-0.043912116072789886
6476,2016-04-04,25.040000915527344,25.20000076293945,24.739999771118164,25.04999923706055,1081200.0,-0.0003991346043002997,1.9677351873500728,-0.026311430564836515,57.41448644728489,48.719377299087085,-0.3230752322200878,-0.2649712760575049,-2.9060256721589823,-3.0606877455824666,35.35182441333581,0.4600009918212855,0.17110551040743616,0.2680009841918931,-0.18125993910625127,0.7172619074900375,0.0433705225428227,0.4926314458409635,0.2458867891489973,84.9056943279846,33.1481963619642,0.2246304616490717,4,-0.3950004577636719,-0.7200002670288121,-3.2500009536743164,-3.90000057220459,-1.2700004577636719,0,-0.04432909623670378,1.6296310686470161,25.04999923706055,-2.777773068282895,24.79999923706055,1.111114054560942,24.78000068664551,-0.04432909623670378
6477,2016-04-05,25.10000038146973,25.26000022888184,24.76000022888184,24.90999984741211,1031800.0,0.0023961447183966644,-1.0408172798082047,-19.003243037002377,63.05222237116765,50.425471311019436,-0.3790397975859179,-0.3458530810003815,-2.8443891361463116,-3.104307923143363,34.25306108899838,0.5,0.09312385520441069,0.33000040054321644,-0.1126706165789102,0.7726714176653431,0.1086648919821549,0.551335909104278,0.16196957216484265,80.95240257764506,24.107782559943345,0.22133550856106257,4,-0.42500019073486683,-0.7799997329711985,-3.170000076293949,-3.949999809265144,-1.4899997711181712,1,-0.05816736930805566,1.9677351873500728,25.040000915527344,1.6296310686470161,25.04999923706055,-2.777773068282895,24.79999923706055,-0.05816736930805566
6478,2016-04-06,25.13999938964844,25.13999938964844,24.670000076293945,25.020000457763672,1034000.0,0.0015935859589961687,6.833391613948796,0.6315715504693137,60.00000000000003,52.253967409321326,-0.4157268159988554,-0.3651965326244131,-2.7391472297094417,-3.1353526641080656,33.022421897220525,0.46999931335449574,-0.031001861011265675,0.3449994087219288,-0.1225357063953254,0.812534523839183,0.11123185116329992,0.5787669662805577,0.12000083923339844,85.7141884005977,26.622387532921564,0.2337675575586278,4,-0.46499919891357777,-0.8199987411499094,-2.957499027252201,-3.9899988174438548,-1.3199996948242223,2,-0.06642800782968938,-1.0408172798082047,25.10000038146973,1.9677351873500728,25.040000915527344,1.6296310686470161,25.04999923706055,-0.06642800782968938
6479,2016-04-07,24.489999771118164,24.979999542236328,24.209999084472656,24.88999938964844,1204100.0,-0.0258551962733109,1.6551743415535685,-3.3333598245222946,42.490833533616936,52.007848820562586,0.2775715029421413,0.2611772216281274,-1.961682738623992,-2.4781715176997174,31.560607903909254,0.9300003051757848,-0.06606835598228855,-0.2815002441406236,-0.7612048910917828,0.19820440281053564,-0.521352567616205,-0.04164792066504219,0.7700004577636754,26.66670299707713,-28.76782148109818,0.23985232347557983,4,0.2049999237060547,0.27500057220458984,-1.8649992942810059,-2.914999008178711,-0.9300003051757777,3,-0.05512455672056893,6.833391613948796,25.13999938964844,-1.0408172798082047,25.10000038146973,1.9677351873500728,25.040000915527344,-0.05512455672056893
6480,2016-04-08,24.559999465942386,25.11000061035156,24.440000534057614,24.690000534057614,1083900.0,0.0028582970795603124,-2.6216324889424314,0.3250029802350603,40.30416100081601,52.22291114501008,0.2372209572138928,0.19403763831703813,-1.8988417892366307,-2.5258199839580477,30.058068158425243,0.6700000762939453,-0.07259901795827872,-0.20700054168700888,-0.6931494768561031,0.2791483934820853,-0.45007500927155775,0.03607392589753999,0.6766007614135745,33.333333333333556,-19.685524279547536,0.2430744675845478,4,0.1400003433227539,0.20500087738036754,-1.7299990653991735,-2.779998779296882,-0.8199996948242223,4,-0.053338741629818665,1.6551743415535685,24.489999771118164,6.833391613948796,25.13999938964844,-1.0408172798082047,25.10000038146973,-0.053338741629818665
6481,2016-04-11,25.0,25.04999923706055,24.559999465942386,24.70000076293945,1115100.0,0.01791533158084002,1.4500128746768974,-2.3076674785059783,53.19149943523458,52.23876738752111,-0.11624012624399782,-0.24514248573474617,-2.19234711248345,-2.934456585011276,28.474329298051714,0.48999977111816406,-0.015694550359150128,0.2244999885559089,-0.27211884118667484,0.7211188182984927,-0.02380942631538474,0.47280940342720257,0.21366822586059797,75.23810042815363,20.46076023667755,0.24830941487129213,4,-0.2650003433227539,-0.2349996566772461,-2.1500000953674316,-3.1999998092651367,-1.4099998474121094,0,-0.0727999877929687,-2.6216324889424314,24.559999465942386,1.6551743415535685,24.489999771118164,6.833391613948796,25.13999938964844,-0.0727999877929687
6482,2016-04-12,24.709999084472656,25.06999969482422,24.59000015258789,24.979999542236328,879300.0,-0.011600036621093768,1.1333276819395584,-0.9000038147069562,47.8964203529772,52.33615935504381,0.1714060330535645,0.05226348869380004,-1.766838981214235,-2.6222835640328377,27.328463932856028,0.4799995422363281,0.024408667681242946,-0.06850090026855327,-0.5626463659123786,0.42564456537527207,-0.31557363309046593,0.1785718325533594,0.4811957799224871,53.763423217962504,-1.9844705940515723,0.2470727328219119,4,0.025000572204589844,0.055001258850097656,-1.8299994468688965,-2.8799991607666016,-1.1699981689453125,1,-0.03804122466761495,1.4500128746768974,25.0,-2.6216324889424314,24.559999465942386,1.6551743415535685,24.489999771118164,-0.03804122466761495
6483,2016-04-13,25.920000076293945,25.979999542236328,24.739999771118164,24.920000076293945,1402100.0,0.04896807109076873,1.2142874172771891,-3.703697424377287,69.68914144533656,54.21859194444977,-0.9609325181961452,-1.0982711336364375,-2.8241561882189004,-3.802052912816613,26.98772088306587,1.2700004577636719,0.1378539537985901,1.0680001258850105,0.38022421500996373,1.7557760367600572,0.7241121704474871,1.4118880813225338,-1.8299999237060547,96.61020054095411,32.52938901096681,0.34388795543752354,4,-0.8250007629394531,-0.8850002288818359,-3.0300002098083496,-4.079999923706055,-2.460000991821289,2,-0.0891203495039754,1.1333276819395584,24.709999084472656,1.4500128746768974,25.0,-2.6216324889424314,24.559999465942386,-0.0891203495039754
6484,2016-04-14,25.739999771118164,25.979999542236328,25.690000534057614,25.8799991607666,772800.0,-0.006944456197760851,-1.41667991226114,-0.1399993896484375,65.47314977238617,55.501323817646664,-0.708027401793192,-0.8798995056308634,-2.4810666819770937,-3.601023339772336,26.313956009174277,0.2899990081787145,0.15868665400913073,0.8349998474121101,0.046971067249149456,1.6230286275750707,0.44098545733062977,1.2290142374935904,-1.6121996307373045,84.41558924106057,15.67626037654388,0.3940143900814804,4,-0.6450004577636719,-0.7049999237060547,-2.7750000953674316,-3.8999996185302734,-2.0499992370605504,3,-0.07459207821937519,1.2142874172771891,25.920000076293945,1.1333276819395584,24.709999084472656,1.4500128746768974,25.0,-0.07459207821937519
6485,2016-04-15,25.520000457763672,25.84000015258789,25.420000076293945,25.670000076293945,1313400.0,-0.008546981946804255,-1.399997820175367,1.0714305177111716,64.48363882174723,56.286785192586926,-0.46304090901120887,-0.6440926701755281,-2.0968496461785193,-3.3618588957973614,25.294216380176852,0.4200000762939453,0.20627605177677566,0.5840004920959458,-0.2506037386046849,1.4186047227965766,0.16669837674563226,1.0013026074462594,-1.3551563293457036,67.6057000170586,-6.219364253774472,0.41730211535031525,4,-0.4250011444091797,-0.4850006103515625,-2.440000534057617,-3.6800003051757812,-1.7800006866455078,4,-0.07680254532381936,-1.41667991226114,25.739999771118164,1.2142874172771891,25.920000076293945,1.1333276819395584,24.709999084472656,-0.07680254532381936
6486,2016-04-18,25.32999992370605,25.59000015258789,25.170000076293945,25.45000076293945,1356800.0,-0.007445161859306326,1.1000023841880275,0.8000076294139339,56.63956919727423,55.574268173265445,-0.2543227314472567,-0.457047929290777,-1.7601513905637773,-3.162545101521662,23.647393538698942,0.4200000762939453,0.23141556827771126,0.3809999465942333,-0.4703247286353829,1.2323246218238495,-0.044662391020576564,0.8066622842090432,-1.1288526870117153,53.237416982271,-17.989698327158166,0.42566233761480826,4,-0.23500061035155895,-0.29500007629394176,-2.2499999999999964,-3.4899997711181605,-1.0599994659423793,0,-0.06277142350481513,-1.399997820175367,25.520000457763672,-1.41667991226114,25.739999771118164,1.2142874172771891,25.920000076293945,-0.06277142350481513
6487,2016-04-19,25.270000457763672,25.54999923706055,25.13999938964844,25.440000534057614,1862700.0,-0.002368711651128952,1.1025768935447675,1.4166573948978485,56.63956919727422,55.20088697296258,-0.18737754293666242,-0.3811486577220151,-1.5430673325942479,-3.091091653054093,22.11507437703519,0.4099998474121094,0.2341426906781976,0.2985004425048814,-0.5622037109619455,1.1592045959717083,-0.13185163422853208,0.7288525192382949,-1.0332761749584947,42.741998747917684,-27.319702400243067,0.43035207673341347,4,-0.1750011444091797,-0.2350006103515625,-2.1650004386901855,-3.4300003051757812,-0.5699996948242223,1,-0.06648200533212245,1.1000023841880275,25.32999992370605,-1.399997820175367,25.520000457763672,-1.41667991226114,25.739999771118164,-0.06648200533212245
6488,2016-04-20,25.399999618530273,25.520000457763672,24.940000534057614,25.229999542236328,1489700.0,0.005144406743635921,1.8292558115733872,-1.0000000000000209,57.894747409141054,56.91243295913193,-0.30912492777192213,-0.49228254522277837,-1.5022059771729346,-3.208764609424712,21.010718673643485,0.5799999237060582,0.23112698945136145,0.40049962997436594,-0.4784345349819006,1.2794337949306325,-0.038967452503769096,0.839966712452501,-1.128409830536473,44.230723380998946,-24.383856832862882,0.4394670824781339,4,-0.18999958038330078,-0.36499977111816406,-2.0324997901916504,-3.559999465942383,-0.5399990081787145,2,-0.07322829649359475,1.1025768935447675,25.270000457763672,1.1000023841880275,25.32999992370605,-1.399997820175367,25.520000457763672,-0.07322829649359475
6489,2016-04-21,25.649999618530273,25.96999931335449,25.25,25.34000015258789,1026100.0,0.009842519832859109,-1.9387740802877227,1.8235254518731276,57.89474740914106,58.86694256005693,-0.42161172389581125,-0.6786277090444273,-1.5681476700239045,-3.4494900169110885,20.163372353711335,0.7199993133544886,0.21442624102514074,0.587999629974366,-0.2892111518720242,1.465210411820756,0.14939423905117266,1.0266050208975592,-1.344241635451624,68.9320316435072,3.1402410998575476,0.43860539092319417,4,-0.38000011444091797,-0.6149997711181641,-2.2724995613098145,-3.809999465942383,-0.639999389648434,3,-0.08538013904980724,1.8292558115733872,25.399999618530273,1.1025768935447675,25.270000457763672,1.1000023841880275,25.32999992370605,-0.08538013904980724
6490,2016-04-22,25.81999969482422,25.989999771118164,25.46999931335449,25.57999992370605,967400.0,0.006627683384881289,-1.260866680764411,0.7741941438143461,59.848471712471934,59.606606146416624,-0.44039729859471066,-0.7873994617827549,-1.6308482006527711,-3.6064183845450692,19.866594420886084,0.5200004577636754,0.21172530347987362,0.6934997558593743,-0.20836433886250205,1.5953638505812506,0.2425677084984379,1.1444318032203107,-1.4807568805624172,83.80950477927425,19.59132531690088,0.4509320473609375,4,-0.5299997329711914,-0.7799997329711914,-2.424999713897705,-3.979999542236328,-0.23999977111816762,4,-0.08249415902175927,-1.9387740802877227,25.649999618530273,1.8292558115733872,25.399999618530273,1.1025768935447675,25.270000457763672,-0.08249415902175927
6491,2016-04-25,25.54999923706055,25.920000076293945,25.35000038146973,25.81999969482422,1234200.0,-0.010457027922343154,1.4255243166028029,-1.1250029802350494,55.39566963258611,60.439856066373174,-0.09406703419134743,-0.44740236244744125,-1.246091536565654,-3.3279769625150593,19.459621729510587,0.5699996948242152,0.31075880157892755,0.36449937820434997,-0.4816554504864605,1.2106542068951605,-0.0585780361410535,0.7875767925497534,-1.144726144524494,58.09515678417202,-3.840761695706469,0.42307741434540524,4,-0.18499946594238637,-0.5099992752075231,-1.6199989318847692,-3.70999908447266,0.020000457763668322,0,-0.07084146849276463,-1.260866680764411,25.81999969482422,-1.9387740802877227,25.649999618530273,1.8292558115733872,25.399999618530273,-0.07084146849276463
6492,2016-04-26,26.01000022888184,26.040000915527344,25.440000534057614,25.6299991607666,1693300.0,0.018003953250771643,1.7272593286170226,-1.4074089772390432,59.47712907176157,59.30518802486484,-0.3914336314947029,-0.85931304272113,-1.590394979883289,-3.7748603716150093,18.865645702445992,0.6000003814697301,0.4327219623786718,0.7660003662109425,-0.13929182579049737,1.6712925582123823,0.31335427021022255,1.2186464622116624,-1.5413380692024994,97.27266579622274,36.760565208942054,0.45264609600071937,4,-0.519999504089359,-0.9449996948242223,-2.019999504089359,-4.109999656677253,-0.18000030517578836,1,-0.06689733778572016,1.4255243166028029,25.54999923706055,-1.260866680764411,25.81999969482422,-1.9387740802877227,25.649999618530273,-0.06689733778572016
6493,2016-04-27,25.93000030517578,26.06999969482422,25.70000076293945,26.0,1368400.0,-0.003075737139641599,2.5238147138964915,-0.18420920544094593,67.91044386633574,59.57599847974813,-0.346281161216659,-0.725960989308156,-1.4267691484162661,-3.6926132042710265,18.039282744896262,0.3699989318847692,0.486326865675089,0.6285004615783691,-0.29852735176725886,1.5555282749239971,0.16498655490555691,1.0920143682511814,-1.3670578201455612,82.92689734738879,17.38450203853047,0.4635139066728133,4,-0.4250001907348633,-0.8500003814697266,-1.8975000381469727,-4.029999732971195,0.010000228881832385,2,-0.04743538479599696,1.7272593286170226,26.01000022888184,1.4255243166028029,25.54999923706055,-1.260866680764411,25.81999969482422,-0.04743538479599696
6494,2016-04-28,25.21999931335449,25.95000076293945,25.09000015258789,25.93000030517578,1763000.0,-0.027381449420174953,1.2933291286999413,10.1429155313352,57.08153786206843,58.753542817561595,0.31536466519839834,0.018043796395598832,-0.6635243915640423,-2.9752098304404093,16.7042033844666,0.860000610351559,0.5712530592831122,-0.10250053405762216,-1.000261159376496,0.7952600912612517,-0.5513808467170591,0.3463797786018148,-0.53649225154075,13.26522668265171,-54.02358020923224,0.4488803126594371,4,0.28500080108642933,-0.13999938964843395,-1.0874986648559535,-3.3199987411499023,1.1100006103515625,3,-0.014274334369719921,2.5238147138964915,25.93000030517578,1.7272593286170226,26.01000022888184,1.4255243166028029,25.54999923706055,-0.014274334369719921
6495,2016-04-29,23.95000076293945,24.75,23.70000076293945,24.21999931335449,2707600.0,-0.05035680352864047,-1.72727587992104,0.3802791172480471,40.437168342052445,56.95327605587028,1.496624469047827,1.2663334200106995,0.632840658130494,-1.7000092444683723,16.60365109968845,1.519998550415039,0.4311602214773522,-1.3174991607666051,-2.401096919585214,-0.23390140194799613,-1.8592980401759078,-0.7757002813573024,2.119998931884769,10.548527960777797,-53.43240186383742,0.5417988794093042,4,0.9349994659423864,0.9349994659423864,0.43499994277954457,-2.0500001907348633,2.20999908447266,4,0.04425884894261234,1.2933291286999413,25.21999931335449,2.5238147138964915,25.93000030517578,1.7272593286170226,26.01000022888184,0.04425884894261234
6496,2016-05-02,23.93000030517578,24.09000015258789,23.520000457763672,23.959999084472656,1199300.0,-0.0008350921555968505,2.9310199679040276,0.11110718650437633,42.52874907190337,55.385407153051304,1.4495905323242013,1.2637022961874678,0.6788740550258723,-1.6699204027100052,16.471602725755787,0.5699996948242188,0.31210194613217723,-1.2819995880126953,-2.5176897937768317,-0.04630938224855896,-1.8998446908947635,-0.6641544851306271,2.0925994110107418,16.078430199246935,-47.1627530415615,0.6178451028820682,5,0.8649997711181641,0.8649997711181641,0.4225001335144043,-2.029999732971195,2.239999771118164,0,0.06895109057618343,-1.72727587992104,23.95000076293945,1.2933291286999413,25.21999931335449,2.5238147138964915,25.93000030517578,0.06895109057618343
6497,2016-05-03,23.63999938964844,23.770000457763672,23.440000534057614,23.729999542236328,1325700.0,-0.012118717585833716,2.8823067429597637,3.0001271617496275,23.48837116462235,51.562476459215894,1.6584657841954602,1.5164653314599086,0.9975552655662803,-1.3669442429463494,16.27855365448833,0.4899997711181676,0.19609907828655793,-1.4990004539489696,-2.9210064795229016,-0.07699442837503767,-2.210003466735934,-0.7879974411620054,2.282496356201168,7.604521650589834,-49.291775571300434,0.7110030127869659,5,1.115000724792477,1.115000724792477,0.7125010490417445,-1.7399988174438548,2.590000152587887,1,0.08164130097316713,2.9310199679040276,23.93000030517578,-1.72727587992104,23.95000076293945,1.2933291286999413,25.21999931335449,0.08164130097316713
6498,2016-05-04,23.46999931335449,24.09000015258789,23.38999938964844,23.40999984741211,1288000.0,-0.007191204766629267,-12.999961853173787,-0.6666596024244348,23.54312385403493,47.745629397537435,1.7052275950555718,1.6389690947221602,1.2145166982347924,-1.1811532699723521,16.06353050337598,0.7000007629394496,0.12222467358157729,-1.585500526428227,-3.1914825776990057,0.020481524842551835,-2.3884915520636163,-0.7825095007928375,2.303546719787601,3.1249953433893563,-48.212856242752025,0.8029910256353899,5,1.2600002288818395,1.2600002288818395,0.8825011253356969,-1.5699987411499023,2.4899997711181676,2,0.10055392754139181,2.8823067429597637,23.63999938964844,2.9310199679040276,23.93000030517578,-1.72727587992104,23.95000076293945,0.10055392754139181
6499,2016-05-05,23.13999938964844,23.75,23.09000015258789,23.540000915527344,1211900.0,-0.014060499930150239,-1.6399993896484375,-6.6667514384719,22.954542695984358,43.64630395126104,1.8346771685103533,1.963304315282624,1.5834535293508551,-0.8484577621714031,16.951996152856612,0.6599998474121094,0.036479371405526706,-1.848000431060786,-3.654964954819093,-0.0410359073024793,-2.751482692939941,-0.9445181691816309,2.4428629120141565,3.0120025094278025,-44.356789179070404,0.9034822618791536,5,1.4400005340576136,1.4400005340576136,1.2125010490417445,-1.2399988174438548,2.8000011444091726,3,0.1210026455602129,-12.999961853173787,23.46999931335449,2.8823067429597637,23.63999938964844,2.9310199679040276,23.93000030517578,0.1210026455602129
6500,2016-05-06,23.25,23.60000038146973,22.690000534057614,23.11000061035156,1327200.0,0.004753699794856736,1.1666659097824246,-0.3499971389879767,25.925935737386425,40.37188907401663,1.477119207053292,1.844708979154639,1.507056130699759,-0.9472718749236435,17.828929193340294,0.9099998474121165,-0.07332128743721356,-1.6724998474121087,-3.633218184957734,0.2882184901335165,-2.652859016184923,-0.6921406786392943,2.0835760867551265,39.99997275215512,-6.352744363395253,0.9803591687728133,5,1.130000114440918,1.130000114440918,1.1025004386901855,-1.3499994277954137,3.0300006866455114,4,0.13247311499810976,-1.6399993896484375,23.13999938964844,-12.999961853173787,23.46999931335449,2.8823067429597637,23.63999938964844,0.13247311499810976
6501,2016-05-09,23.18000030517578,23.540000915527344,23.06999969482422,23.20000076293945,1122900.0,-0.003010739562331999,-2.916649447667488,-0.14286103542231432,25.866059252002458,36.63732576071005,1.3137333897814827,1.8670946974617024,1.596998530765248,-0.8643034133889316,18.75325278500151,0.470001220703125,-0.21678592738164326,-1.651499557495118,-3.7604107923182966,0.45741167732806076,-2.7059551749067055,-0.5970439400835303,1.8363467152556439,34.99999318803891,-11.321619091770323,1.0544556174115887,5,1.1999998092651367,1.1999998092651367,1.174999713897705,-1.279999732971195,3.10000038146973,0,0.12855908123396076,1.1666659097824246,23.25,-1.6399993896484375,23.13999938964844,-12.999961853173787,23.46999931335449,0.12855908123396076
6502,2016-05-10,23.770000457763672,23.82999992370605,23.10000038146973,23.18000030517578,1376500.0,0.025452982951693626,1.0563393902923894,-29.499332443262915,32.985405008718416,32.756765887641464,0.41635883678921104,1.2680763671178603,1.0442018504440824,-1.4376126405388092,19.485806285970714,0.729999542236321,-0.38601661203642124,-1.014499473571778,-3.1760532524092504,1.1470543052656943,-2.0952763629905142,0.06627741584695812,0.9671849843028966,77.14287271305437,29.294508109660576,1.0807768894187364,5,0.5500001907348597,0.6099996566772461,0.7125000953674316,-1.8699998855590856,2.5299987792968786,1,0.1009675882335288,-2.916649447667488,23.18000030517578,1.1666659097824246,23.25,-1.6399993896484375,23.13999938964844,0.1009675882335288
6503,2016-05-11,23.61000061035156,24.020000457763672,23.5,23.88999938964844,1109000.0,-0.006731167199445887,-1.0800018310546875,-0.4745740794620752,28.29789522168852,29.5585833720437,0.23764973063348904,1.3134867009669584,1.201305157907175,-1.2709437544651045,18.740195329498878,0.5200004577636719,-0.5347090297684325,-1.0589993476867718,-3.211930187678444,1.0939314923049004,-2.135464767682606,0.017466072309062497,0.8815226427539358,69.17294203524132,23.000454592873723,1.0764654199958354,5,0.10999965667724965,0.769999504089359,0.8874998092651403,-1.6500005722045863,2.719999313354492,2,0.11096987988793439,1.0563393902923894,23.770000457763672,-2.916649447667488,23.18000030517578,1.1666659097824246,23.25,0.11096987988793439
6504,2016-05-12,23.81999969482422,24.0,23.53000068664551,23.6200008392334,1190000.0,0.008894497206433316,-1.4736860597604038,-0.714284741144396,28.902961057105344,28.277004784827355,-0.21436661916911248,1.0037327177642297,0.974348673676257,-1.4657997617947913,17.954290630449236,0.46999931335448863,-0.7576992717262456,-0.7530002593994141,-2.8758691742686864,1.3698686554698583,-1.8144347168340502,0.3084341980352221,0.45534083199553166,84.96234778855107,41.751655838372876,1.061434457434636,5,-0.42999935150146484,0.5600004196166992,0.6775007247924805,-1.859999656677246,2.880001068115231,3,0.08984044572063676,-1.0800018310546875,23.61000061035156,1.0563393902923894,23.770000457763672,-2.916649447667488,23.18000030517578,0.08984044572063676
6505,2016-05-13,23.559999465942386,23.78000068664551,23.40999984741211,23.75,983700.0,-0.010915207061834131,1.9599841309803903,-0.9500081062780562,28.964068062888458,26.76981800604792,-0.01732812393164096,1.1693172300416173,1.2188563284425804,-1.1857874306508727,17.804911152844074,0.4099998474121094,-1.0403357880757014,-0.915000438690182,-3.0347570723043056,1.2047561949239416,-1.9748787554972438,0.1448778781168798,0.5251002617459086,51.57888185289774,9.827517413603488,1.0598783168070625,5,-0.16999912261963246,0.8200006484985316,1.1700005531311,-1.5999994277954137,3.319999694824215,4,0.10101872334741291,-1.4736860597604038,23.81999969482422,-1.0800018310546875,23.61000061035156,1.0563393902923894,23.770000457763672,0.10101872334741291
6506,2016-05-16,23.739999771118164,24.20000076293945,23.60000038146973,23.6200008392334,1743300.0,0.007640081038031488,-6.500011920940568,-0.6315715504693187,24.494381251923357,26.88159690463692,-0.25380458586991494,0.9107870324800302,1.0232013870577177,-1.3438870731891868,17.894028457063932,0.6400012969970632,-1.239371557936881,-0.655500125885009,-2.759445993795154,1.448445742025136,-1.7074730598400798,0.3964728080700617,-1.0499992370605504,58.18174251842764,22.484611500065242,1.051972933955072,5,-0.29499912261963246,0.6400003433227539,0.9925003051757812,-1.7799997329711914,3.0799999237060547,0,0.10699245745644381,1.9599841309803903,23.559999465942386,-1.4736860597604038,23.81999969482422,-1.0800018310546875,23.61000061035156,0.10699245745644381
6507,2016-05-17,23.59000015258789,23.959999084472656,23.489999771118164,23.729999542236328,1120900.0,-0.006318433865899253,-1.7647006024975036,-1.1666719649044728,24.115045181371073,26.945143718785378,-0.12476342571332921,0.9786477118420578,1.1474211157450185,-1.1788638708891384,18.11072533193776,0.4699993133544922,-1.2518013181004193,-0.7214997291564949,-2.8125459330770397,1.36954647476405,-1.767022831116769,0.32402337280377935,-0.8697996139526403,22.784822351202937,-6.651456728009627,1.0455231019602729,5,-0.14499950408935902,0.7899999618530273,1.1599998474121094,-1.630000114440918,4.200000762939453,1,0.11403139112580796,-6.500011920940568,23.739999771118164,1.9599841309803903,23.559999465942386,-1.4736860597604038,23.81999969482422,0.11403139112580796
6508,2016-05-18,23.540000915527344,23.86000061035156,23.43000030517578,23.56999969482422,1077700.0,-0.002119509823532706,-2.4400024414062216,0.21427792915531335,28.238355410324672,27.53223402037875,-0.07128678527557142,0.9298285794524581,1.1866469025267286,-1.1202064795045494,18.797127205030158,0.4300003051757777,-1.2842027381994576,-0.6784990310668952,-2.730796936858429,1.3737988747246384,-1.704647983962662,0.34764992182887156,-0.7902043724060093,16.455812336427012,-14.405287714315346,1.0261489528957661,5,-0.09500026702881215,0.8399991989135742,1.2099990844726562,-1.580000877380371,2.479999542236328,2,0.11724716287978865,-1.7647006024975036,23.59000015258789,-6.500011920940568,23.739999771118164,1.9599841309803903,23.559999465942386,0.11724716287978865
6509,2016-05-19,23.459999084472656,23.520000457763672,23.1299991607666,23.38999938964844,819500.0,-0.0033985483408336403,3.105224060391905,-2.333418107833045,40.82394542272389,29.187568429860686,0.06580016160132374,0.8826000812149175,1.2444074049160214,-1.030486755756435,18.941381953380187,0.4100017547607422,-1.2050256679541143,-0.6490008354187005,-2.6114364288468543,1.3134347580094534,-1.6302186321327774,0.3322169612953765,-0.6811984569549594,30.841068184937775,-2.4824687104012,0.9812177967140774,5,0.1750011444091797,0.9200010299682617,1.6050004959106445,-1.2299995422363281,0.6100006103515625,3,0.12233593142520394,-2.4400024414062216,23.540000915527344,-1.7647006024975036,23.59000015258789,-6.500011920940568,23.739999771118164,0.12233593142520394
6510,2016-05-20,23.690000534057614,23.81999969482422,23.5,23.5,1249100.0,0.009803983740868327,-2.3684083722330973,2.7143051771118034,45.833341611747585,31.406155358721257,-0.10641412219140278,0.5110440650669013,1.0043724339123195,-1.2447037197252193,18.84800606332526,0.3600006103515625,-1.1048782342019443,-0.3124994277954123,-2.1080597046095235,1.483060849018699,-1.2102795662024697,0.5852807106116451,-0.8827759038314831,52.33649857662077,16.13627680113482,0.8977801384070556,5,-0.03999996185302379,0.6899995803833043,1.3749990463256871,-1.4600009918212855,0.19999885559082742,4,0.12705783710534524,3.105224060391905,23.459999084472656,-2.4400024414062216,23.540000915527344,-1.7647006024975036,23.59000015258789,0.12705783710534524
6511,2016-05-23,23.739999771118164,24.04999923706055,23.54999923706055,23.65999984741211,726200.0,0.002110562935136784,-2.3333206177243664,0.42105104652914505,51.8939456882743,33.50710432311635,-0.07668828099318858,0.33570321960088734,0.9389109658236592,-1.2810222221889376,18.864896860375215,0.5,-0.9653374899640994,-0.17200021743774485,-1.8151372557358236,1.471136820860334,-0.9935687365867842,0.6495683017112945,-0.9049196182377663,66.3044086701425,25.392871542134472,0.8215685191490393,5,-0.07499980926513672,0.6400003433227539,1.3249998092651367,-1.510000228881836,0.399999618530277,0,0.1322661929200406,-2.3684083722330973,23.690000534057614,3.105224060391905,23.459999084472656,-2.4400024414062216,23.540000915527344,0.1322661929200406
6512,2016-05-24,24.270000457763672,24.36000061035156,23.770000457763672,23.85000038146973,1007600.0,0.02232521869230597,-1.0344835524043983,5.2500059604701175,63.33334392970799,37.39993195734074,-0.5903912007219851,-0.34924356512427934,0.4050907403621977,-1.7885328484369154,18.52833734225151,0.6200008392333949,-0.8308007095386536,0.4450004577636726,-0.8847958201715258,1.774796735698871,-0.21989768120392839,1.1098985967312736,-1.4076218926820943,92.68292304710242,45.0504662336253,0.6648981389675994,5,-0.5250005722045898,0.1099996566772461,0.7949991226196289,-2.0400009155273438,0.09000015258788707,1,0.10506795174966022,-2.3333206177243664,23.739999771118164,-2.3684083722330973,23.690000534057614,3.105224060391905,23.459999084472656,0.10506795174966022
6513,2016-05-25,24.70000076293945,24.71999931335449,24.29999923706055,24.309999465942386,1233400.0,0.01771735875836078,-1.048772091422086,0.9285743479820618,75.16129389513522,42.53974671712184,-0.9493492077781731,-0.9234635472918562,-0.017363665804428052,-2.18916290701517,18.329893605950303,0.44999885559081676,-0.6692029507502397,0.9365007400512653,-0.05383745582542332,1.9268389359279539,0.441331642112921,1.4316698379896096,-1.7777173160470738,98.74222965435007,43.58744902511316,0.495169097938345,5,-0.7750015258789027,-0.3200006484985316,0.3649988174438512,-2.420001029968258,-0.1400012969970632,2,0.12510121688839027,-1.0344835524043983,24.270000457763672,-2.3333206177243664,23.739999771118164,-2.3684083722330973,23.690000534057614,0.12510121688839027
6514,2016-05-26,24.86000061035156,24.979999542236328,24.68000030517578,24.68000030517578,1251000.0,0.006477726415789364,-2.333319204848896,0.46153770913519077,75.55555286441236,47.7165783617356,-1.0575203607022488,-1.1719003828819368,-0.17521752900572807,-2.320799335053799,19.589097831722807,0.2999992370605469,-0.5669318365755274,1.1145005226135218,0.22798164432978396,2.0010194008972597,0.6712410834716529,1.5577599617553908,-1.8298542114714564,91.89196155402543,33.38181312070337,0.44325943914186855,5,-0.8050012588500941,-0.480000495910641,0.26249933242798207,-2.5800008773803675,-0.7300014495849574,3,0.046661296014976594,-1.048772091422086,24.70000076293945,-1.0344835524043983,24.270000457763672,-2.3333206177243664,23.739999771118164,0.046661296014976594
6515,2016-05-27,25.01000022888184,25.26000022888184,24.709999084472656,24.790000915527344,1275800.0,0.0060337737267721625,-1.8947201991658111,1.2222163353537505,78.32815948025662,53.69810927599485,-1.095400129731587,-1.3053413006350247,-0.3283762296126582,-2.435527159425373,19.181460421677798,0.5500011444091832,-0.41518965452164736,1.2115001678466832,0.16178242986747904,2.2612179058258874,0.6866412988570829,1.7363590368362836,-1.8238655785332405,85.38012543877359,22.90897722054507,0.5248588689896017,5,-0.8150005340576207,-0.6300001144409215,0.14249944686889293,-2.730000495910648,-1.0699996948242259,4,-0.037584987023394634,-2.333319204848896,24.86000061035156,-1.048772091422086,24.70000076293945,-1.0344835524043983,24.270000457763672,-0.037584987023394634
6516,2016-05-31,25.57999992370605,25.6200008392334,25.01000022888184,25.07999992370605,1720400.0,0.022790871235817578,1.1034437399699706,2.272734366194704,78.19312938771748,59.70678529892223,-1.5387653692613021,-1.8397120912000524,-0.9004571427346697,-2.9593972547995726,18.713194497736684,0.610000610351559,-0.25728600695962456,1.6989998817443812,0.3807566868493417,3.0172430766394207,1.0398782842968615,2.358121479191901,-2.1864787155041263,97.83778879572075,35.684891351858795,0.6591215974475204,5,-1.2049999237060511,-1.1999998092651332,-0.4149999618530238,-3.2600002288818324,-1.7099990844726527,1,-0.06606726110626049,-1.8947201991658111,25.01000022888184,-2.333319204848896,24.86000061035156,-1.048772091422086,24.70000076293945,-0.06606726110626049
6517,2016-06-01,25.56999969482422,25.59000015258789,24.989999771118164,25.35000038146973,1041600.0,-0.00039093936323919554,3.6153834867769503,0.43999862670897727,82.02611445831964,65.68320297092167,-1.3615469301358978,-1.7683728555739435,-0.884637765622017,-2.8870497869257363,18.113221399801173,0.6000003814697266,-0.06807403188773975,1.5924996376037583,0.08024946488141893,3.1047498103260978,0.8363745512425886,2.348624723964928,-1.9093009308985174,96.21203911215918,33.50350020092551,0.7561250863611704,6,-1.1949996948242188,-1.1899995803833008,-0.36749982833862305,-2.179999351501465,-1.529998779296875,2,-0.05592492460863163,1.1034437399699706,25.57999992370605,-1.8947201991658111,25.01000022888184,-2.333319204848896,24.86000061035156,-0.05592492460863163
6518,2016-06-02,25.82999992370605,25.82999992370605,24.989999771118164,25.43000030517578,830600.0,0.010168174891862058,3.2000047683761865,1.8181857589970916,82.31509005928734,70.29333015276205,-1.4109236193284502,-1.9420735163733802,-1.1363224158460774,-3.0768097433986235,18.218644773113233,0.8400001525878871,0.14618661998045823,1.7344998359680126,0.032581637393821694,3.4364180345422035,0.8835407366809171,2.585458935255108,-1.9341849107434257,100.0,38.449663478868146,0.8509590992870959,6,-1.1649999618530238,-1.4499998092651332,-0.5524992942810023,-2.4149990081787074,-1.3600006103515625,3,-0.056910542690531196,3.6153834867769503,25.56999969482422,1.1034437399699706,25.57999992370605,-1.8947201991658111,25.01000022888184,-0.056910542690531196
6519,2016-06-03,25.940000534057614,25.96999931335449,25.43000030517578,25.770000457763672,794900.0,0.004258637656851416,3.6956918356347286,0.42500059604701107,90.2026813687018,75.22325679242364,-1.2651889393538696,-1.9305287631214263,-1.2223730791183058,-3.118570426653271,18.023201434932517,0.5399990081787074,0.3958297804021562,1.7045003890991168,-0.12253035569559145,3.531531133893825,0.7909850167017609,2.6180157614964727,-1.773399633590909,97.6191449327357,33.369625097177774,0.9135153723973546,6,-1.180001258850094,-1.6100006103515625,-0.6475005149841273,-2.425001144409176,-0.9099998474121023,4,-0.05319973167708192,3.2000047683761865,25.82999992370605,3.6153834867769503,25.56999969482422,1.1034437399699706,25.57999992370605,-0.05319973167708192
6520,2016-06-06,26.32999992370605,26.53000068664551,25.920000076293945,26.0,1452800.0,0.015034671612145667,-1.489799572598019,1.9411751506243955,90.851711859369,79.55189747810083,-1.3872014988644104,-2.1902462892192958,-1.5875878628557487,-3.437369276562052,17.589783975521645,0.610000610351566,0.6375898859088451,1.9404997825622523,-0.04879235218412603,3.9297919173086306,0.9458537151890631,2.9351458499354415,-1.8748552771773,87.01294519224534,21.08726471120434,0.9946460673731888,6,-1.1799993515014613,-1.7199993133544886,-1.0374999046325648,-2.6149997711181605,-1.2800006866455007,0,-0.08355490958276424,3.6956918356347286,25.940000534057614,3.2000047683761865,25.82999992370605,3.6153834867769503,25.56999969482422,-0.08355490958276424
6521,2016-06-07,26.15999984741211,26.420000076293945,26.11000061035156,26.34000015258789,1516600.0,-0.0064565163990328855,-1.2142915531334841,-0.5454555963355837,90.28209604898133,82.5462032691312,-0.9362845861139455,-1.8820382684675252,-1.3891095290496445,-3.1943586448030388,17.132944098043225,0.30999946594238637,0.8279480151068412,1.6214997291564934,-0.43173159734384114,3.674731055656828,0.5948840659063279,2.648115392406659,-1.3313811136623421,75.9739857617746,4.401615955469055,1.026615663250167,6,-0.7449998855590785,-1.5499992370605469,-1.2749996185302734,-1.9399995803833008,-0.9599990844726598,1,-0.08486235956817523,-1.489799572598019,26.32999992370605,3.6956918356347286,25.940000534057614,3.2000047683761865,25.82999992370605,-0.08486235956817523
6522,2016-06-08,26.170000076293945,26.399999618530273,26.07999992370605,26.21999931335449,1858000.0,0.00038227174847738077,-1.7826115801170397,0.27777306828294557,91.74597292536723,84.38894538360141,-0.7246292922922102,-1.795050722474656,-1.385079937688225,-3.1367761280537216,17.215574182892933,0.3199996948242223,1.0052343857165766,1.5114999771118178,-0.6312014735677991,3.6542014277914348,0.44014925177200936,2.5828507024516263,-1.0351325910229434,76.62335088753568,-1.8415426594289954,1.0713507253398078,6,-0.5649995803833008,-1.5599994659423828,-1.375,-1.9149999618530273,-0.8500003814697266,2,-0.08788686397995071,-1.2142915531334841,26.15999984741211,-1.489799572598019,26.32999992370605,3.6956918356347286,25.940000534057614,-0.08788686397995071
6523,2016-06-09,26.229999542236328,26.31999969482422,25.70000076293945,26.04999923706055,792000.0,0.0022926811527499424,2.444432670707433,-3.6000610360877716,94.24919349039826,86.46601656426652,-0.6087962274728298,-1.7378002838874735,-1.4281288618009285,-3.121611312476052,17.36136160308437,0.6199989318847692,1.178443482032197,1.4404994964599602,-0.7520762422942404,3.633075235214161,0.3442116270828599,2.5367873658370605,-0.8440080807179129,72.72717814803424,-11.275940819976682,1.0962878693770999,6,-0.6099996566772461,-1.6199989318847656,-1.4749994277954102,-1.9749994277954102,-0.6800003051757777,3,-0.08349213362289931,-1.7826115801170397,26.170000076293945,-1.2142915531334841,26.15999984741211,-1.489799572598019,26.32999992370605,-0.08349213362289931
6524,2016-06-10,25.959999084472656,26.229999542236328,25.88999938964844,25.940000534057614,717800.0,-0.01029357462736169,-4.666629579591788,0.11110286949521118,85.80439267794767,87.29670914178774,-0.18590136367762256,-1.3694695764146871,-1.1446105193538045,-2.7783712255888346,17.515027556617202,0.3400001525878871,1.2786394468790618,1.0634990692138686,-1.138712831199559,3.265710969627296,-0.037606880992846925,2.164605019420584,-0.3680859624313655,31.325101859320547,-54.34208926577225,1.1011059502067142,6,-0.1999988555908203,-1.3499984741210938,-1.2299995422363281,-1.7049989700317383,-0.529998779296875,4,-0.05739598704413573,2.444432670707433,26.229999542236328,-1.7826115801170397,26.170000076293945,-1.2142915531334841,26.15999984741211,-0.05739598704413573
6525,2016-06-13,25.940000534057614,26.31999969482422,25.75,25.81999969482422,1282400.0,-0.0007703602126474252,-3.3846091772732274,6.000476871720263,85.03186609195129,88.05656877559151,-0.02247226561314264,-1.224822409762485,-1.1191072399343547,-2.6742868280283716,17.39473067987377,0.5699996948242188,1.3099879133454593,0.9245004653930629,-1.2303321117267956,3.0793330425129213,-0.15291582316686458,2.0019167539529903,0.5900001525878977,33.33333333333317,-52.52008539120996,1.0774162885599288,6,-0.1800003051757777,-1.3299999237060511,-1.360000610351559,-1.6850004196166957,0.04999923706055043,0,-0.035080949447835574,-4.666629579591788,25.959999084472656,2.444432670707433,26.229999542236328,-1.7826115801170397,26.170000076293945,-0.035080949447835574
6526,2016-06-14,26.28000068664551,26.559999465942386,25.959999084472656,25.989999771118164,1023700.0,0.013107176005701993,-2.428551187453018,2.416657394897979,84.06781370563078,88.28342424751494,-0.2824363003994428,-1.4385294288673727,-1.4492160113512078,-2.9268913676169923,18.226907372620843,0.6199989318847727,1.34299675370967,1.137500572204594,-1.000140621138641,3.275141765547829,0.06867997553297656,2.2063211688762117,-0.5300006866455114,67.4419533053739,-16.822706663517053,1.0688205966716176,6,-0.5050010681152379,-1.4650011062622106,-1.9000005722045934,-2.0250005722045934,-0.1500015258789098,1,-0.046803706904391396,-3.3846091772732274,25.940000534057614,-4.666629579591788,25.959999084472656,2.444432670707433,26.229999542236328,-0.046803706904391396
6527,2016-06-15,26.28000068664551,26.45000076293945,26.21999931335449,26.290000915527344,678600.0,0.0,-2.5384028521543276,-0.03448343900448603,81.3492228685179,88.1761056707628,-0.19124246668195255,-1.2929590443146566,-1.4410549493768592,-2.847230772021806,18.93547257147088,0.23000144958496094,1.3593885496250842,1.0030005455017132,-1.0605690835415054,3.066570174544932,-0.028784269019897835,2.0347853600233243,-0.5300006866455114,67.4419533053739,-14.372112548245198,1.03178481452161,6,-0.28500080108642933,-1.4500007629394531,-1.9000005722045934,-1.9000005722045934,-0.3500003814697301,2,-0.04109588643408513,-2.428551187453018,26.28000068664551,-3.3846091772732274,25.940000534057614,-4.666629579591788,25.959999084472656,-0.04109588643408513
6528,2016-06-16,26.29999923706055,26.35000038146973,25.8799991607666,26.190000534057614,659900.0,0.0007609798284822222,3.476180961117402,-10.999618539009004,80.25210690140453,87.07048628550756,-0.15372641295514455,-1.1547902882908083,-1.4537812743653227,-2.7764247407098743,19.307558066672417,0.47000122070312855,1.3400603779377036,0.88499917984009,-1.0549139744711447,2.8249123341513247,-0.08495739731552732,1.8549557569957074,-0.5337992477417011,67.90118514716042,-12.116028023544743,0.9699565771556172,6,-0.16999912261963246,-1.4549999237060582,-1.9499988555908239,-1.9199991226196325,-0.42000007629394887,3,-0.03726234108993309,-2.5384028521543276,26.28000068664551,-2.428551187453018,26.28000068664551,-3.3846091772732274,25.940000534057614,-0.03726234108993309
6529,2016-06-17,26.32999992370605,26.520000457763672,26.190000534057614,26.21999931335449,1625800.0,0.0011407105519312122,-2.882393860515256,1.0000173397374117,79.20355476035753,85.7762466078396,-0.13699431843674503,-1.0105655298578746,-1.4550565510330138,-2.721071055590709,19.34111803849429,0.32999992370605824,1.3159200838180354,0.7714998245239215,-0.9744036623573606,2.5174033114052037,-0.10145191891671956,1.6444515679645626,-0.5479239448547304,71.6049760639355,-7.414386796480841,0.8729517434406412,6,-0.19999980926513317,-1.485000610351559,-2.279999732971188,-1.9499998092651332,-0.19000053405761008,4,-0.02962402920264473,3.476180961117402,26.29999923706055,-2.5384028521543276,26.28000068664551,-2.428551187453018,26.28000068664551,-0.02962402920264473
6530,2016-06-20,26.70000076293945,27.13999938964844,26.540000915527344,26.670000076293945,1480800.0,0.01405244361205904,-3.137934663220298,0.27273200166455364,77.18449343677472,84.32095742870555,-0.5017560952673037,-1.2052988250352392,-1.79369692712201,-3.0017414009383963,20.29848078463246,0.8099994659423899,1.2807389529231692,0.9910006523132289,-0.5876448865645862,2.569646191191044,0.2016778828743213,1.7803234217521364,-0.9023663143463061,65.07948041410604,-11.081968009362186,0.789322769438907,6,-0.28000068664550426,-1.56500148773193,-2.8150005340576136,-2.3200006484985316,0.03999900817871449,0,-0.047565558856705104,-2.882393860515256,26.32999992370605,3.476180961117402,26.29999923706055,-2.5384028521543276,26.28000068664551,-0.047565558856705104
6531,2016-06-21,26.8799991607666,26.899999618530273,26.53000068664551,26.729999542236328,1486500.0,0.006741512834598673,2.894714651407883,4.999872846335387,79.37221648686537,82.94609560220533,-0.6357365497775547,-1.1994934641348465,-1.9537813823813899,-3.087581630517427,21.741830020011783,0.3699989318847621,1.2203490145870575,1.0139990806579604,-0.3501181301445726,2.3781162914604934,0.3319404752566939,1.696057686059227,-1.028670114531245,79.36506494823647,5.502772818876991,0.6820586054012673,6,-0.45999908447265625,-1.744999885559082,-2.9949989318847656,-2.4999990463256836,-0.5299987792968714,1,-0.03311009737483395,-3.137934663220298,26.70000076293945,-2.882393860515256,26.32999992370605,3.476180961117402,26.29999923706055,-0.03311009737483395
6532,2016-06-22,26.81999969482422,27.0,26.70000076293945,26.940000534057614,1484000.0,-0.002232123058618085,1.499996026353255,-0.8000076294139101,74.38426838973493,80.73888170213164,-0.5295233603651042,-0.9893855702722263,-1.8648055639173897,-2.9380861662885636,23.747287593866066,0.2999992370605504,1.1151413218922315,0.8264996528625481,-0.37671101231083526,2.0297103180359315,0.2248943202758582,1.428104985449238,-0.9171238348523403,74.60320343685974,3.8799717448666087,0.6016053325866917,6,-0.375,-1.6850004196166992,-2.907499313354492,-2.439999580383301,-0.3799991607666051,2,-0.025727089556633165,2.894714651407883,26.8799991607666,-3.137934663220298,26.70000076293945,-2.882393860515256,26.32999992370605,-0.025727089556633165
6533,2016-06-23,27.790000915527344,27.790000915527344,26.739999771118164,26.96999931335449,1190800.0,0.03616708544893532,1.5609733971906206,-6.833298895335208,82.00695489875535,80.31694417111026,-1.4024497698454113,-1.8087582308232868,-2.8329694200518674,-3.811882622735027,25.58625434516928,1.0500011444091797,1.0464718901735992,1.6420008659362786,0.34800497360735605,2.935996758265201,0.9950029197718173,2.28899881210074,-1.8376401143684014,100.0,31.328987952518276,0.6469979461644618,6,-1.0200004577636719,-2.330000877380371,-3.877500534057617,-3.410000801086426,-0.9400005340576136,3,-0.06693057031575367,1.499996026353255,26.81999969482422,2.894714651407883,26.8799991607666,-3.137934663220298,26.70000076293945,-0.06693057031575367
6534,2016-06-24,26.020000457763672,26.81999969482422,26.0,26.6200008392334,5719400.0,-0.06369198990471081,-1.5624938532834642,-0.7317063526215494,46.370028440498565,76.02118443205997,0.42125657779463666,0.05544505640957098,-1.0758584395689468,-1.9503626895129855,26.56900177654058,1.7900009155273438,0.9295256199292403,-0.18599958419799734,-1.3324983148610023,0.9604991464650077,-0.7592489495294998,0.38724978113350517,1.7700004577636719,1.1173434376585016,-62.53880728266035,0.5732493653315033,6,0.8149995803833008,-0.5600004196166992,-2.1075000762939453,-1.640000343322754,0.029998779296878553,4,-0.005380526307996236,1.5609733971906206,27.790000915527344,1.499996026353255,26.81999969482422,2.894714651407883,26.8799991607666,-0.005380526307996236
6535,2016-06-27,24.06999969482422,25.63999938964844,23.96999931335449,25.6299991607666,4326600.0,-0.07494238003972153,1.1139242492832346,2.5999974568701063,32.72726928802608,70.31667949677055,2.3223187657469175,2.035788491170557,0.8454202342608355,0.08090718850980849,26.894857804499228,2.0500011444091832,0.7443742653600687,-2.0890003204345717,-3.4906222187020823,-0.6873784221670611,-2.789811269568329,-1.3881893713008147,3.720001220703125,2.6178099352850768,-57.02315106507191,0.7008109491337561,6,1.8100004196166992,1.5750007629394531,-0.0624995231628418,0.3100004196166992,2.9300003051757812,0,0.08599915750183151,-1.5624938532834642,26.020000457763672,1.5609733971906206,27.790000915527344,1.499996026353255,26.81999969482422,0.08599915750183151
6536,2016-06-28,23.88999938964844,24.56999969482422,23.649999618530273,23.809999465942386,2282500.0,-0.007478201390026751,-3.600004768376048,-0.05128201993180004,31.672018180530287,64.79699008699414,2.3776835672331487,2.1952374396494214,1.0001398660224083,0.3326940308422053,26.87269042949249,0.9200000762939453,0.5952951612835378,-2.1845005989074657,-3.901407326891544,-0.46759387092338756,-3.0429539628995066,-1.3260472349154249,3.747201461791988,5.7970941045900215,-49.56021238358627,0.8584533639920393,6,1.8300008773803675,1.7800006866455043,0.12500095367431285,0.4900007247924769,3.25,1,0.11929679590969888,1.1139242492832346,24.06999969482422,-1.5624938532834642,26.020000457763672,1.5609733971906206,27.790000915527344,0.11929679590969888
6537,2016-06-29,24.13999938964844,24.399999618530273,23.899999618530273,24.229999542236328,2521000.0,0.010464629819468607,1.3255797448590336,-1.1250029802350365,33.697346315603454,59.62423891079403,2.0028188927371566,1.931649061565814,0.7291772397784939,0.16065488408691664,26.891099271619346,0.5100002288818324,0.44884006725914816,-1.8630005836486774,-3.7762468391275483,0.05024567183019357,-2.819623711388111,-0.9063774559092437,3.257969387817379,11.835739555772278,-39.61732685686263,0.956623127739435,6,1.5800008773803675,1.5800008773803675,-0.1174993515014684,0.24000072479247692,3.6500015258789027,2,0.09154933917558283,-3.600004768376048,23.88999938964844,1.1139242492832346,24.06999969482422,-1.5624938532834642,26.020000457763672,0.09154933917558283
6538,2016-06-30,24.36000061035156,24.479999542236328,24.0,24.270000457763672,3030800.0,0.009113555354829828,1.909105621510398,-1.0,37.42139685083571,54.98177692084716,1.6524632622665436,1.6821154743073023,0.48614671960717715,0.02515606912536228,26.555441690494884,0.4799995422363281,0.2834998729970941,-1.5694993972778342,-3.6188331196790564,0.4798343251233881,-2.5941662584784453,-0.544832536077223,2.81309001757813,22.39750708937993,-30.296181498522998,1.0246668612006107,6,1.3599996566772496,1.3599996566772496,-0.29750061035155895,0.01999950408935902,3.379999160766605,3,0.08538587321800706,1.3255797448590336,24.13999938964844,-3.600004768376048,23.88999938964844,1.1139242492832346,24.06999969482422,0.08538587321800706
6539,2016-07-01,24.559999465942386,24.809999465942386,24.34000015258789,24.38999938964844,1448500.0,0.008210133439234824,-2.4814950867847636,1.8888865341415573,39.44953459533306,50.78900371624253,1.3130692664232129,1.4476513009551795,0.256908274181729,-0.08496639495427516,25.856505549327185,0.46999931335449574,0.13801103221543443,-1.3005004882812479,-3.4393197728712686,0.8383187963087728,-2.369910130576258,-0.23109084598623753,2.4017057014233387,45.72864080787256,-9.02511978050805,1.0694096422950112,7,1.1600008010864222,1.1600008010864222,-0.40749979019165394,-0.1799993515014684,3.100000381469723,4,0.0932410816499778,1.909105621510398,24.36000061035156,1.3255797448590336,24.13999938964844,-3.600004768376048,23.88999938964844,0.0932410816499778
6540,2016-07-05,24.1299991607666,24.489999771118164,23.95000076293945,24.399999618530273,1343900.0,-0.017508156128914876,1.3999915229093534,-1.588237274063436,33.78581312589358,45.72384778724567,1.4976734161548428,1.7964892439389217,0.6465890423600591,0.3924464216111261,24.62785169715462,0.6099987030029368,-0.023016801959762745,-1.6205007553100579,-3.880510316752435,0.6395088061323193,-2.7505055360312483,-0.4904959745888675,2.633003673668995,41.37927632552513,-11.2833267668247,1.1300047807211888,7,1.590001106262207,1.590001106262207,0.08750057220458984,0.2500009536743164,3.460000991821289,1,0.07956900717243753,-2.4814950867847636,24.559999465942386,1.909105621510398,24.36000061035156,1.3255797448590336,24.13999938964844,0.07956900717243753
6541,2016-07-06,23.940000534057614,24.04999923706055,23.690000534057614,23.899999618530273,2341600.0,-0.007873959109700679,1.769238669542359,-0.14815128781134332,32.84457289372203,41.10832606546645,1.3709456285422732,1.9095469764502333,0.8019332833734261,0.6333855000117374,23.431715677245954,0.4399986267089879,-0.19790976736650734,-1.6994994163513226,-4.089174719358649,0.6901758866560037,-2.8943370678549876,-0.5046617648476577,2.636222107423663,22.321449858821865,-27.29552972368454,1.194837651503664,7,1.779999732971195,1.779999732971195,0.3474993705749547,0.43999958038330433,4.0,2,0.12781952371258964,1.3999915229093534,24.1299991607666,-2.4814950867847636,24.559999465942386,1.909105621510398,24.36000061035156,0.12781952371258964
6542,2016-07-07,23.8700008392334,24.290000915527344,23.81999969482422,23.96999931335449,1699800.0,-0.0029239637954323605,-3.699994277975929,-2.4999046347512297,32.31442430145097,35.58693377687708,1.0934718688497362,1.8955894751054103,0.8209212158902446,0.7510826726303534,22.117573498753,0.470001220703125,-0.40779811246776987,-1.6544991493225112,-4.155458971467777,0.8464606728227544,-2.904979060395142,-0.4040192382498802,2.5306484208708184,16.071471146215657,-29.942489632082882,1.2504799110726328,7,1.3649988174438477,1.8499994277954102,0.5074992179870605,0.5099992752075195,3.8599987030029297,3,0.1369919746730961,1.769238669542359,23.940000534057614,1.3999915229093534,24.1299991607666,-2.4814950867847636,24.559999465942386,0.1369919746730961
6543,2016-07-08,24.040000915527344,24.21999931335449,23.78000068664551,24.11000061035156,4271200.0,0.0071219132935482765,2.034503623998657,0.7000076295109376,33.666198763134815,34.17539714605889,0.3750326670545938,1.6370397329819326,0.6034120722230476,0.6136470012066297,21.641938008777984,0.43999862670897727,-0.6612151441302601,-1.3749991416931167,-3.936927006664636,1.1869287232784025,-2.655963074178878,-0.09403520920735531,2.1956093660824365,31.250063862180426,-11.050645143429001,1.28096393248576,7,0.6049985885620117,1.6799993515014648,0.33749914169311523,0.3399991989135742,3.8099994659423864,4,0.15599001069828944,-3.699994277975929,23.8700008392334,1.769238669542359,23.940000534057614,1.3999915229093534,24.1299991607666,0.15599001069828944
6544,2016-07-11,24.46999931335449,24.61000061035156,24.01000022888184,24.21999931335449,1634800.0,0.01788678791394771,1.2641413014531497,-3.5714441416895544,34.22912201234786,34.34226967098353,-0.33297084992501524,1.148579068693369,0.1528106478768052,0.20722834182590688,20.935125987339447,0.6000003814697195,-0.9039731648198135,-0.8705007553100614,-3.452279042116235,1.711277531496112,-2.1613898987131464,0.4203883880930235,1.61047432847052,84.78246897967222,43.48921761050078,1.290889143403086,7,-0.2399997711181605,1.25000095367432,0.05250072479248402,-0.08999919891357067,3.35000038146973,0,0.133633042481496,2.034503623998657,24.040000915527344,-3.699994277975929,23.8700008392334,1.769238669542359,23.940000534057614,0.133633042481496
6545,2016-07-12,25.03000068664551,25.09000015258789,24.60000038146973,24.76000022888184,1410900.0,0.02288522227237677,1.512823271646023,1.0800018310546875,37.58390412975502,34.999145887564055,-0.8297303578766311,0.5448415591935749,-0.380769163759755,-0.33224405473011487,20.36276101578008,0.620000839233402,-1.2892010670186167,-0.26499938964843395,-2.8343370025332213,2.3043382232363534,-1.5496681960908276,1.0196694167939597,0.9046445137818147,95.71432269350424,56.78988447168385,1.2846688064423932,7,-0.6400003433227575,0.6899995803832972,-0.48500108718872426,-0.6500005722045934,2.4599990844726527,1,0.10507387489484987,1.2641413014531497,24.46999931335449,2.034503623998657,24.040000915527344,-3.699994277975929,23.8700008392334,0.10507387489484987
6546,2016-07-13,25.04999923706055,25.11000061035156,24.88999938964844,25.020000457763672,1248900.0,0.0007989832147989873,1.9333197701032943,0.11110640161631177,38.05667682718086,35.48351594440599,-0.7463672135789174,0.4510976488413263,-0.372924239072848,-0.3317082738723123,19.41754264739205,0.2200012207031179,-1.4338365400483397,-0.18350076675414684,-2.712126727448357,2.3451251939400635,-1.4478137471012538,1.08081221359296,0.7475672284529509,95.4886182907579,58.5542634925035,1.2643129803471056,7,-0.6499986648559641,0.6700010299682582,-0.16999864578247426,-0.4399986267089879,2.670000076293938,2,0.10139724522504179,1.512823271646023,25.03000068664551,1.2641413014531497,24.46999931335449,2.034503623998657,24.040000915527344,0.10139724522504179
6547,2016-07-14,25.20000076293945,25.31999969482422,25.0,25.31999969482422,862100.0,0.0059880850478022385,4.333375719235782,-4.000127161749391,30.349012954341106,34.69769551146214,-0.8160069048322924,0.22771157483362003,-0.4834161602400471,-0.4573803318353278,18.520560514055706,0.31999969482421875,-1.3225536969416254,0.020500755310056462,-2.459690131291982,2.500691641912095,-1.2195946879909627,1.2605961986110756,0.46871169175505756,92.20785654747357,60.63805304610475,1.2400954433010192,7,-0.6950006484985316,0.519999504089359,-0.18750047683715465,-0.5900001525878871,2.6499996185302805,3,0.10873014635570022,1.9333197701032943,25.04999923706055,1.512823271646023,25.03000068664551,1.2641413014531497,24.46999931335449,0.10873014635570022
6548,2016-07-15,25.31999969482422,25.3799991607666,25.01000022888184,25.290000915527344,898500.0,0.004761862232212533,3.933394369420873,-0.24999205264328345,42.914970065429024,35.082743897028365,-0.8778215757104029,0.03217893951319084,-0.5562160378333374,-0.5423650398395985,18.40982812274981,0.3699989318847621,-1.17341928846745,0.18949966430664134,-2.2355928090351362,2.614592137648419,-1.0230465723642475,1.4020459009775301,0.22758998970043365,95.62047352403121,57.71189496397619,1.2125462366708888,7,-0.7849998474121094,0.40000057220458984,-0.21249914169311523,-0.7099990844726562,2.2399997711181676,4,0.09518166968638431,4.333375719235782,25.20000076293945,1.9333197701032943,25.04999923706055,1.512823271646023,25.03000068664551,0.09518166968638431
6549,2016-07-18,25.54999923706055,25.770000457763672,25.229999542236328,25.229999542236328,1320200.0,0.009083710308390947,-2.375008940705243,10.667090539165937,72.98137786502362,39.43780664582059,-1.0645725911274084,-0.27326280424687965,-0.7247322572458188,-0.738212192120475,18.198443838694626,0.5400009155273438,-1.038437681049416,0.4584992408752484,-1.9097938900838223,2.826792371834319,-0.7256473246042887,1.6426458063547855,-1.899999618530277,81.19647808913048,37.22008125493123,1.1841465654795362,7,-0.8199987411499059,0.17000102996825817,-0.43499898910522816,-0.9399986267089879,2.29000091552734,0,0.09001961695063398,3.933394369420873,25.31999969482422,4.333375719235782,25.20000076293945,1.9333197701032943,25.04999923706055,0.09001961695063398
6550,2016-07-19,25.43000030517578,25.81999969482422,25.29999923706055,25.40999984741211,960600.0,-0.004696631525166861,-3.333306842565465,0.06250149011753978,74.36713368599193,44.05142451162835,-0.8278311230803546,-0.26697548706304985,-0.546922938680126,-0.5880843733039427,17.11643674944334,0.5200004577636683,-0.9445452181257075,0.4020003318786607,-1.8499471932931186,2.65394785705044,-0.723973430707229,1.5279740944645503,-1.7376006698608393,58.06459551916766,8.876303271454098,1.1259737625858892,7,-0.630000114440918,0.28999996185302734,-0.24499988555908203,-0.8199996948242188,1.9300003051757777,1,0.0939834589448274,-2.375008940705243,25.54999923706055,3.933394369420873,25.31999969482422,4.333375719235782,25.20000076293945,0.0939834589448274
6551,2016-07-20,25.989999771118164,26.1299991607666,25.5,25.63999938964844,1222500.0,0.02202121349673769,1.0,17.49961853900421,76.6571005954562,48.9783885442956,-1.1917865944967474,-0.9455489759706239,-1.0391562056415111,-1.1210989120100123,16.137518110373378,0.6999988555908203,-0.8587537299733263,1.0064997673034668,-1.123212792572609,3.1362123271795426,-0.05835651263457109,2.0713560472415047,-2.2124961334228495,87.6106642810725,32.3055153170785,1.064856279938038,7,-1.0349998474121094,-0.26999950408935547,-0.8049993515014648,-1.3799991607666016,1.4400005340576172,2,0.05771450608733364,-3.333306842565465,25.43000030517578,-2.375008940705243,25.54999923706055,3.933394369420873,25.31999969482422,0.05771450608733364
6552,2016-07-21,26.1299991607666,26.149999618530273,25.8700008392334,26.0,1712600.0,0.0053866637507251625,2.294101807492511,0.37142576879690403,76.10622207543541,53.69394669010678,-1.0923658186857388,-1.2014931189419613,-1.1273857773140605,-1.2280755209135137,14.98042444928359,0.279998779296875,-0.6789909828550229,1.1809991836547837,-0.8431904895105937,3.205188856820161,0.16890434707209323,2.1930940202374742,-2.211345791687009,98.24557294106624,37.17595649780844,1.0120948365826892,7,-1.0499992370605469,-0.40999889373779297,-0.8349995613098145,-1.5049991607666016,1.3600006103515625,3,0.060849605956942554,1.0,25.989999771118164,-3.333306842565465,25.43000030517578,-2.375008940705243,25.54999923706055,0.060849605956942554
6553,2016-07-22,25.93000030517578,26.20000076293945,25.770000457763672,26.04999923706055,894900.0,-0.007653993953857907,1.0476108300560572,-0.9230746658450616,70.20653979867576,57.691437555254325,-0.6661270105335184,-1.2100241448867948,-0.8717156639670627,-1.0152018497096513,12.779477454144834,0.4300003051757777,-0.4619841046687725,1.074000358581543,-0.5273463381293553,2.675347055292441,0.27332701022609385,1.874673706936992,-1.8328392361401349,72.16493629070342,8.776614688597341,0.8006733483554496,7,-0.5299997329711914,-0.21000003814697266,-0.5175004005432129,-1.3050003051757812,1.5699996948242188,4,0.07404550920543973,2.294101807492511,26.1299991607666,1.0,25.989999771118164,-3.333306842565465,25.43000030517578,0.07404550920543973
6554,2016-07-25,25.8799991607666,26.07999992370605,25.84000015258789,25.8799991607666,1019100.0,-0.0019283125268301227,-5.000143054694489,-0.0,79.06982049345284,62.30098381788741,-0.44151371473603973,-1.2343342877436179,-0.7722463926484515,-0.9606291857349554,12.05843812630005,0.2399997711181605,-0.21657008540626776,1.0309992790222182,-0.5500180874413871,2.6120166454858236,0.24049059579041554,1.821507962254021,-1.5725541223405735,64.44432670707425,-1.6566095728851735,0.7905086832318026,7,-0.33499908447265625,-0.15999889373779297,-0.3924994468688965,-1.2549991607666016,1.5799999237060547,0,0.06491500616903512,1.0476108300560572,25.93000030517578,2.294101807492511,26.1299991607666,1.0,25.989999771118164,0.06491500616903512
6555,2016-07-26,26.13999938964844,26.25,25.8799991607666,25.96999931335449,1106600.0,0.010046377021371455,-1.1142882055138663,100.0,85.71431225442085,67.59627664313629,-0.5894938937137191,-1.4032492568361583,-0.9703554767652776,-1.212104529217303,12.261356959014117,0.37000083923339844,0.033977785235389746,1.1874995231628453,-0.44884872753318916,2.82384777385888,0.3693253978148263,2.0056736485108644,-1.6432987787710722,85.33325195312548,13.128799196959903,0.8181741253480177,7,-0.514999389648441,-0.41999912261963246,-0.652499675750736,-1.514999389648441,1.2600002288818324,1,0.06503446069752616,-5.000143054694489,25.8799991607666,1.0476108300560572,25.93000030517578,2.294101807492511,26.1299991607666,0.06503446069752616
6556,2016-07-27,26.739999771118164,26.78000068664551,26.10000038146973,26.13999938964844,1665400.0,0.022953343361871825,-1.0000056098621586,3.5294124246876435,89.75071301087658,74.19646553830691,-1.0332103629105873,-1.874915053723626,-1.5060194309197357,-1.8009625264154643,12.389649401199007,0.6800003051757812,0.2832426944147315,1.6449998855590806,-0.09486657183622782,3.384866342954389,0.7750666568614264,2.514933114256735,-2.0329032335460795,96.03951421163221,16.043327040731228,0.869933228697654,7,-0.8449993133544886,-1.0199995040893555,-0.9625000953674316,-1.8249998092651367,0.6000003814697266,2,0.023186269429330997,-1.1142882055138663,26.13999938964844,-5.000143054694489,25.8799991607666,1.0476108300560572,25.93000030517578,0.023186269429330997
6557,2016-07-28,26.35000038146973,26.979999542236328,26.35000038146973,26.739999771118164,1594700.0,-0.014584868847668075,-2.2307699831762213,-0.6499985694894328,80.15668162832961,78.3344334897403,-0.517331429032371,-1.3816991949051634,-1.050053287309428,-1.4059672474152727,12.607360246129277,0.629999160766598,0.47427075741595104,1.144500446319583,-0.6205215576469065,2.9095224502860724,0.26198944433633997,2.027011448302826,-1.3526972630273661,47.933914260673575,-36.64915680620841,0.8825110019832447,7,-0.245000839233402,-0.6300001144409215,-0.5725007057189977,-1.4350004196167028,1.0799999237060511,3,0.04098671377878027,-1.0000056098621586,26.739999771118164,-1.1142882055138663,26.13999938964844,-5.000143054694489,25.8799991607666,0.04098671377878027
6558,2016-07-29,26.440000534057614,26.81999969482422,26.0,26.40999984741211,1665900.0,0.0034155655136602903,1.0759512007861183,-0.0769249579404431,78.22353046622406,78.91689488987367,-0.48249102820658507,-1.3785606863787265,-1.0700689132748806,-1.482413870538057,12.701613204474139,0.8199996948242188,0.6749422462436101,1.1305006027221651,-0.6695280719117207,2.930529277356051,0.2304862654052222,2.030514940039108,-1.1254659878082158,52.63164058840033,-30.607369264311586,0.9000143373169426,7,-0.30000114440917613,-0.720000267028805,-0.6500010490417445,-1.5250005722045863,1.1099987030029368,4,0.03971252707457529,-2.2307699831762213,26.35000038146973,-1.0000056098621586,26.739999771118164,-1.1142882055138663,26.13999938964844,0.03971252707457529
6559,2016-08-01,26.85000038146973,27.10000038146973,26.36000061035156,26.3799991607666,1758400.0,0.015506801782548818,-1.9019694374424863,15.66634878250563,77.24553428662799,79.23671717883326,-0.7696276192274496,-1.6951122197547264,-1.4012979779654096,-1.8814479439842025,13.401891803561991,0.7399997711181712,0.9409677297264274,1.4260004043579144,-0.46245069138047157,3.3144515000963004,0.48177485648871965,2.370225952227109,-1.268991435862425,79.50821722490437,-2.063821595541256,0.9442255478691937,8,-0.5500001907348668,-1.4750003814697301,-0.7350001335144078,-1.6099996566772496,0.5699996948242152,0,0.024208551556627267,1.0759512007861183,26.440000534057614,-2.2307699831762213,26.35000038146973,-1.0000056098621586,26.739999771118164,0.024208551556627267
6560,2016-08-02,26.04999923706055,27.07999992370605,25.989999771118164,26.8799991607666,1570100.0,-0.02979520048578077,-1.294739927681276,-1.7659526978767404,62.13592547635118,77.62325327671047,0.14256096531963536,-0.7840952494048175,-0.5376128197115548,-1.0700718589567444,13.441283257537451,1.090000152587887,1.0756649157805498,0.5299992561340368,-1.2748359318998048,2.3348344441678783,-0.37241833788288403,1.4324168501509575,-0.1955718329980094,5.405354319884831,-71.33268201883138,0.9024175940169209,8,0.3850011825561488,-0.6749992370605504,0.09750080108642223,-0.80999851226807,0.9800014495849609,1,0.05412667519030645,-1.9019694374424863,26.85000038146973,1.0759512007861183,26.440000534057614,-2.2307699831762213,26.35000038146973,0.05412667519030645
6561,2016-08-03,27.0,27.06999969482422,26.13999938964844,26.65999984741211,1820900.0,0.03646836048992719,2.8750049670584534,-0.40963877571186796,68.2926819812863,76.75508215513834,-0.7253868459959492,-1.5737829645469894,-1.4131893219908847,-2.0059320841854316,13.199391750745814,1.0200004577636683,1.0894238951841473,1.3270000457763658,-0.43210347791837833,3.08610356947111,0.44744828392899194,2.2065518076237396,-1.010000228881836,90.99096157811505,15.540145260555974,0.879551761847372,8,-0.5649995803833008,-1.625,-1.237499713897705,-1.7599992752075195,-1.0,2,0.014814800686306473,-1.294739927681276,26.04999923706055,-1.9019694374424863,26.85000038146973,1.0759512007861183,26.440000534057614,0.014814800686306473
6562,2016-08-04,27.13999938964844,27.20000076293945,26.79999923706055,27.0,1039600.0,0.0051851625795718,2.0769095337304795,0.4117627259365743,68.42105466370039,76.55669491791886,-0.7901430954540842,-1.5349384642502457,-1.4926892991266207,-2.1279591973275416,13.370491932800027,0.40000152587889914,1.1194477301658274,1.303499507904057,-0.3549875478823594,2.9619865636904734,0.4742559800108488,2.132743035797265,-1.149999618530277,95.04121288357832,21.227070834595636,0.8292435278932085,8,-0.6199989318847692,-1.6949987411499094,-1.444999217987064,-1.8999986648559606,-0.5299987792968821,3,0.007369225034534521,2.8750049670584534,27.0,-1.294739927681276,26.04999923706055,-1.9019694374424863,26.85000038146973,0.007369225034534521
6563,2016-08-05,27.790000915527344,27.81999969482422,27.15999984741211,27.32999992370605,1558300.0,0.023949946223168483,1.5384680279794152,3.2857356948228302,70.89553566599196,75.648441048201,-1.283534492554221,-1.9917107403550531,-2.0872532870549136,-2.7528328499646264,13.777615643319585,0.6800003051757777,1.111161660135913,1.7660010337829597,0.1147887521148725,3.417213315451047,0.9403948929489161,2.5916071746170033,-1.6500015258789027,98.36072237445111,24.427827302540322,0.8256061408340439,8,-0.9400014877319336,-2.035000801086426,-2.070000648498535,-2.5500001907348633,-1.5900001525878942,4,-0.01295432164417154,2.0769095337304795,27.13999938964844,2.8750049670584534,27.0,-1.294739927681276,26.04999923706055,-0.01295432164417154
6564,2016-08-08,27.739999771118164,28.0,27.53000068664551,27.790000915527344,956700.0,-0.0017992494696623673,-1.000000000000015,-0.10869790565278782,71.83363169442059,74.10614320820096,-1.0526424549496554,-1.7751830190269189,-1.9864106828785815,-2.681411920294014,14.86676750526752,0.46999931335448863,1.101332239576024,1.5524998664855971,-0.09839955025736202,3.2033992832285563,0.7270501581141176,2.3779495748570767,-1.264000320434569,87.06466670272599,10.66499524955293,0.8254497083714795,8,-0.744999885559082,-1.8949995040893555,-2.0199995040893555,-2.4999990463256836,-1.639999389648434,0,-0.0068493343772639825,1.5384680279794152,27.790000915527344,2.0769095337304795,27.13999938964844,2.8750049670584534,27.0,-0.0068493343772639825
6565,2016-08-09,27.65999984741211,27.899999618530273,27.43000030517578,27.6200008392334,704300.0,-0.002883919407575042,-1.2380915618003552,-0.7999618539004387,67.35965631266541,71.61824801951083,-0.8206568157331198,-1.5684636057720098,-1.860286340611367,-2.5837527108447773,16.37713126726036,0.4699993133544922,1.1359582083832471,1.3409999847412095,-0.3403894195766668,3.022389389059086,0.5003052825822714,2.1816946869001477,-0.8792002868652347,81.7204279022453,6.460495807092016,0.840694702158938,8,-0.6649999618530273,-1.8149995803833008,-1.9399995803833008,-2.419999122619629,-1.100000381469723,1,-0.00867678136088701,-1.000000000000015,27.739999771118164,1.5384680279794152,27.790000915527344,2.0769095337304795,27.13999938964844,-0.00867678136088701
6566,2016-08-10,27.59000015258789,27.88999938964844,27.51000022888184,27.739999771118164,665300.0,-0.0025307192773093012,-1.4516117123713868,-3.7500834485718375,65.40084269335131,69.97871036006879,-0.6899615878764038,-1.3685846734862679,-1.7624002493910957,-2.4990359110322267,17.94235276130123,0.37999916076660156,1.157734985835841,1.1440002441406243,-0.5173931456411083,2.805393633922357,0.3133035492497598,1.9746969390314888,-0.5653605041503909,65.83336777155054,-6.249740718679092,0.8306966948908655,8,-0.5950002670288086,-1.744999885559082,-1.869999885559082,-2.34999942779541,-1.4300003051757812,2,-0.020297189664562287,-1.2380915618003552,27.65999984741211,-1.000000000000015,27.739999771118164,1.5384680279794152,27.790000915527344,-0.020297189664562287
6567,2016-08-11,27.940000534057614,27.989999771118164,27.29999923706055,27.489999771118164,917600.0,0.01268576946480704,1.5090963316432915,-3.000012715689866,70.55212809568405,69.12633231889768,-0.883624284456257,-1.5839985394762657,-2.079549855778975,-2.828142754232676,19.144667108641986,0.6900005340576136,1.1486317627161924,1.3570006370544405,-0.3235523446551021,3.037553618763983,0.5167241461996674,2.1972771279092136,-0.7202888153076152,92.85720773293448,19.925865722998793,0.8402764908547714,8,-0.9450006484985316,-2.0500001907348597,-2.220000267028805,-2.699999809265133,-1.2600002288818324,3,-0.06943452029261199,-1.4516117123713868,27.59000015258789,-1.2380915618003552,27.65999984741211,-1.000000000000015,27.739999771118164,-0.06943452029261199
6568,2016-08-12,27.729999542236328,27.95000076293945,27.53000068664551,27.82999992370605,786300.0,-0.007516141295892398,1.4705737157731265,-0.22222269317169732,68.31681747295822,68.13425267293437,-0.5267912017493366,-1.2481840274865306,-1.8468428737943015,-2.5985766046213357,20.330214716256084,0.4200000762939382,1.0514681875729401,1.0264996528625474,-0.6179654339195864,2.670964739644681,0.20426710947148052,1.8487321962536143,-0.4300003051757777,61.42854807330731,-12.056828483856222,0.8222325433910662,8,-0.7349996566772461,-1.8399991989135742,-2.252499580383301,-2.4899988174438477,-0.8699989318847692,4,-0.040389432036551876,1.5090963316432915,27.940000534057614,-1.4516117123713868,27.59000015258789,-1.2380915618003552,27.65999984741211,-0.040389432036551876
6569,2016-08-15,27.85000038146973,28.09000015258789,27.729999542236328,27.729999542236328,1367500.0,0.004327473538202842,-4.999968211078439,-1.2000038146827918,67.41343230299077,68.72064232033878,-0.5476118604895461,-1.2511887606211154,-1.9458213452955562,-2.691090303727325,21.133329991785406,0.3600006103515625,1.0237490667070297,1.0315004348754933,-0.5949040667033394,2.657904936454326,0.21829818408607693,1.8447026856649096,-0.5500011444091797,69.6203173438152,-2.268629830855403,0.8132022507894163,8,-0.735000610351566,-1.8000001907348668,-2.667500495910648,-2.6099996566772496,-0.4500007629394567,0,-0.05924594599388677,1.4705737157731265,27.729999542236328,1.5090963316432915,27.940000534057614,-1.4516117123713868,27.59000015258789,-0.05924594599388677
6570,2016-08-16,27.81999969482422,28.04999923706055,27.3700008392334,27.82999992370605,986700.0,-0.0010772239222471836,2.022222787363963,-0.08333465787169962,62.44237859236985,68.07060861045917,-0.26835295225883016,-1.0887768772873727,-1.9072862353875024,-2.6355736209968867,21.63169478974073,0.679998397827152,1.0157609926961157,0.8819997787475593,-0.6640733965105277,2.4280729540056463,0.10896319111851582,1.6550363663766028,0.2700004577636719,65.8227664731956,-2.886902845723924,0.7730365876290436,8,-0.375,-1.4749994277954102,-2.8449997901916504,-2.5799989700317383,-0.11999893188476918,1,-0.061826000439334505,-4.999968211078439,27.85000038146973,1.4705737157731265,27.729999542236328,1.5090963316432915,27.940000534057614,-0.061826000439334505
6571,2016-08-17,27.489999771118164,28.040000915527344,27.489999771118164,27.76000022888184,695200.0,-0.011861967193603107,-3.0740756439056782,26.99942780851653,63.317729937663636,67.50357252978841,0.15473500964588993,-0.6752597542711953,-1.5669301059979723,-2.2791628498724705,21.762340639189443,0.5500011444091797,0.9828320556296184,0.4769998550415053,-1.0201993065915147,1.9741990166745254,-0.2715997257750047,1.2255994358580153,0.6000003814697266,24.050672641408873,-45.33361318911657,0.7485995808165101,8,0.13500022888183594,-1.0,-2.434999465942383,-2.2499990463256836,0.4699993133544922,2,-0.03383049519530601,2.022222787363963,27.81999969482422,-4.999968211078439,27.85000038146973,1.4705737157731265,27.729999542236328,-0.03383049519530601
6572,2016-08-18,27.71999931335449,27.78000068664551,27.479999542236328,27.59000015258789,653300.0,0.008366662209941866,1.3999908447963714,-0.4814775569024516,64.47960520524254,66.79069136748292,0.017500971979362845,-0.8221868254359102,-1.7840096918379906,-2.4886505293691137,21.866777605553906,0.30000114440918324,1.0743645834362816,0.6274993896484347,-0.8408601034906908,2.09585888278756,-0.1066803569211281,1.3616791362179974,0.3556008529663117,48.61094554249501,-21.946774274452856,0.7341797465695632,8,-0.024999618530269885,-1.1749992370605433,-2.6599988937377894,-2.479998588562008,0.23000144958496094,3,-0.05627703840493348,-3.0740756439056782,27.489999771118164,2.022222787363963,27.81999969482422,-4.999968211078439,27.85000038146973,-0.05627703840493348
6573,2016-08-19,27.85000038146973,27.899999618530273,27.46999931335449,27.54999923706055,1135300.0,0.004689793338220394,1.150003576282153,2.3077160086272035,62.07727420992594,65.70665164698352,-0.11520966149985057,-0.8442565697894437,-1.9012480563236025,-2.596217523997847,22.236801255841794,0.4300003051757848,1.0574817491443547,0.6615004539489782,-0.7362013944599077,2.059202302357864,-0.037350470255464785,1.360351378153421,0.21148779830932085,66.66666666666717,-2.644909125929601,0.6988509242044427,8,-0.15500068664551137,-1.3000001907348668,-2.737500190734867,-2.6099996566772496,0.3400001525878835,4,-0.04201077415684418,1.3999908447963714,27.71999931335449,-3.0740756439056782,27.489999771118164,2.022222787363963,27.81999969482422,-0.04201077415684418
6574,2016-08-22,27.559999465942386,27.81999969482422,27.399999618530273,27.739999771118164,967900.0,-0.010412959122266252,1.470587575312188,-0.5999987284390835,70.79886231858548,66.0887856476413,0.163798201773659,-0.4447431506183186,-1.5928868803867111,-2.285560440844133,22.566325953045073,0.4500007629394567,1.0250994847776305,0.28749952316284677,-0.9744269297902619,1.5494259761159555,-0.34346370331370935,0.9184627496394029,0.4876589670257516,27.9410403489338,-47.41133891367427,0.6309632264765548,8,0.13500022888183238,-0.899999618530277,-2.4324994087219274,-2.319998741149906,0.9099998474121023,0,-0.025399088140616977,1.150003576282153,27.85000038146973,1.3999908447963714,27.71999931335449,-3.0740756439056782,27.489999771118164,-0.025399088140616977
6575,2016-08-23,27.84000015258789,27.86000061035156,27.440000534057614,27.59000015258789,1277000.0,0.010159676780528093,1.8965431059430875,-1.38888653414151,64.18915958285865,65.9541541909199,-0.09832413502811121,-0.6227843895590155,-1.8502504136936935,-2.5470588512171553,22.696999314210743,0.4200000762939453,0.9238056904117897,0.4825001716613784,-0.6836158400574952,1.648616183380252,-0.10055783419805664,1.0655581775208134,0.1941051285055515,68.74994412075877,-4.433236258348543,0.5830580058594366,8,-0.14500045776367188,-1.1450004577636719,-2.614999771118164,-2.59999942779541,0.2800006866455078,1,-0.015804616797630122,1.470587575312188,27.559999465942386,1.150003576282153,27.85000038146973,1.3999908447963714,27.71999931335449,-0.015804616797630122
6576,2016-08-24,27.36000061035156,27.93000030517578,27.31999969482422,27.85000038146973,863000.0,-0.01724136277318633,-1.1403470026267797,-1.9599990844726847,53.33334489299785,64.0409560572881,0.3862357926924851,-0.09903176941725533,-1.3636855237659127,-2.051000723180138,22.036072778914654,0.6100006103515625,0.8054141498431981,-0.028499412536625357,-1.157882645963337,1.1008838208900862,-0.5931910292499794,0.5361922041767286,0.6608225819046822,6.557520574329658,-61.222743339780266,0.5646916167133554,8,0.34499931335449574,-0.5650005340576136,-2.100000381469723,-2.1199998855590785,1.1999988555908274,2,0.01242690588461648,1.8965431059430875,27.84000015258789,1.470587575312188,27.559999465942386,1.150003576282153,27.85000038146973,0.01242690588461648
6577,2016-08-25,27.43000030517578,27.54999923706055,27.28000068664551,27.38999938964844,870300.0,0.002558468321003593,-1.0769253341550225,-0.08163455961634183,43.38235397239681,61.27046011278127,0.2640526342966041,-0.08850997785292947,-1.4261711050819343,-2.105329777854397,21.066531718055025,0.26999855041503906,0.7297725742031957,-0.012499713897703657,-1.030606997478774,1.0056075696833666,-0.5215533556882406,0.49655392789283326,0.5627899471831803,23.076877932549824,-39.14830516401918,0.5090536417905356,8,0.25500011444091797,-0.5,-2.0925002098083496,-2.189999580383301,0.9499988555908203,3,0.0193218655997196,-1.1403470026267797,27.36000061035156,1.8965431059430875,27.84000015258789,1.470587575312188,27.559999465942386,0.0193218655997196
6578,2016-08-26,27.489999771118164,27.71999931335449,27.38999938964844,27.53000068664551,960900.0,0.0021873665794696073,-1.7499801319240467,-1.0000000000001776,45.42125105148579,58.826884418169605,0.18598760785438273,-0.06936942789784695,-1.4784490454272046,-2.1497892883578587,20.89161547410128,0.3299999237060476,0.6711307763938414,-0.0050002098083510305,-0.9071266664918731,0.8971262468751711,-0.4560634381501103,0.44606301853340824,0.4600231072979888,32.30757041788529,-25.66951325881351,0.45106322834176094,8,0.17500019073486683,-0.5599994659423828,-2.0899996757507324,-2.059999465942383,0.9099998474121094,4,0.016733393803246788,-1.0769253341550225,27.43000030517578,-1.1403470026267797,27.36000061035156,1.8965431059430875,27.84000015258789,0.016733393803246788
6579,2016-08-29,27.5,27.59000015258789,27.420000076293945,27.45000076293945,879100.0,0.00036377697217515603,-2.0908933277847135,-1.2499523173755263,46.99248821174123,57.110229931433096,0.1353524824431247,-0.029699195540111134,-1.4814195038166993,-2.1336550056822503,20.357431165551716,0.1700000762939453,0.5479112953002776,-0.027499961853028054,-0.8770915944025859,0.8220916706965298,-0.45229577812780875,0.39729585442175264,0.4098215469099138,33.8460680718451,-20.254881136333786,0.42479581627477975,8,0.16000080108642578,-0.5349998474121094,-1.9399995803833008,-2.054999351501465,1.139999389648441,0,0.025090928511185995,-1.7499801319240467,27.489999771118164,-1.0769253341550225,27.43000030517578,-1.1403470026267797,27.36000061035156,0.025090928511185995
6580,2016-08-30,27.459999084472656,27.709999084472656,27.270000457763672,27.559999465942386,689200.0,-0.0014545787464488313,1.1999952316238705,-2.0000381475546707,47.52850139243444,55.355871204185405,0.1328920506979543,0.1279095268768735,-1.4466367511529015,-2.0686045547845495,20.366483276391122,0.4399986267089844,0.4432400382053352,-0.13800086975097514,-0.6301970700755497,0.3541953305735994,-0.38409896991326065,0.10809723041131036,0.4120332108213951,28.787677369014247,-22.844840132859154,0.2460981001622868,8,0.1400012969970703,-0.47499942779541016,-1.8274989128112793,-1.9999990463256836,1.3500003814697301,1,0.03678078159343201,-2.0908933277847135,27.5,-1.7499801319240467,27.489999771118164,-1.0769253341550225,27.43000030517578,0.03678078159343201
6581,2016-08-31,27.399999618530273,27.51000022888184,27.29999923706055,27.440000534057614,794000.0,-0.002184976982621545,1.3333403975754599,0.4000076293653778,38.46153846153859,52.46497489932941,0.19979276921843692,0.23126978294613565,-1.398463008471822,-1.9906756935739551,20.376024574548367,0.21000099182128906,0.33094276857947236,-0.21800031661987163,-0.63458326498057,0.1985826317408268,-0.42629179080022084,-0.009708842439522414,0.4238701297613474,28.888775860534544,-16.80498672288511,0.2082914741803495,8,0.20000076293945312,-0.3599996566772461,-1.7274994850158691,-1.9399995803833008,1.0699996948242152,2,0.02627741717982346,1.1999952316238705,27.459999084472656,-2.0908933277847135,27.5,-1.7499801319240467,27.489999771118164,0.02627741717982346
6582,2016-09-01,27.34000015258789,27.51000022888184,27.13999938964844,27.3700008392334,1180600.0,-0.0021897615612302967,1.3871063010293,0.7500000000000666,41.09591427217753,50.13371268402404,0.2237505037777936,0.3236128575268502,-1.3492960275739954,-1.9082832158209975,20.0444641313208,0.37000083923339844,0.25247716933745323,-0.2879998207092278,-0.663883556500565,0.08788391508210935,-0.47594168860489816,-0.10005795281355745,0.4395600524614949,34.482894697898764,-8.839633035612842,0.1879418678956693,9,0.19499969482421875,-0.3000001907348633,-1.5324997901916504,-1.880000114440918,1.2600002288818395,3,0.04462323725477435,1.3333403975754599,27.399999618530273,1.1999952316238705,27.459999084472656,-2.0908933277847135,27.5,0.04462323725477435
6583,2016-09-02,27.43000030517578,27.57999992370605,27.21999931335449,27.38999938964844,1195400.0,0.0032918855920112122,1.1176496987512925,-1.333333333333215,40.27778390993787,46.742481749729855,0.07588851143562536,0.21635198743517847,-1.4805770207646702,-1.9944599376135912,18.973494092422793,0.3600006103515625,0.1934670607325586,-0.17999963760376048,-0.5576935570604569,0.19769428185293592,-0.36884659733210867,0.00884732212458772,0.28560381833350945,50.87738084083973,10.431849424938399,0.18884695972834775,9,0.10499954223632812,-0.3900003433227539,-1.517500400543213,-1.9700002670288086,0.7199993133544922,4,0.034633570726266605,1.3871063010293,27.34000015258789,1.3333403975754599,27.399999618530273,1.1999952316238705,27.459999084472656,0.034633570726266605
6584,2016-09-06,27.54999923706055,27.54999923706055,27.170000076293945,27.46999931335449,1358200.0,0.004374733158939437,8.499988079058921,1.9999523173759035,43.99998982747407,44.49924066579823,-0.05104618186828347,0.08578720655908256,-1.5842523815846405,-2.1070247429007907,17.588655706089618,0.3799991607666051,0.10811030277561429,-0.05050067901611044,-0.42396114798614803,0.32295978995392716,-0.23723091350112924,0.13622955546890836,0.10804441306265389,71.92983630255296,33.26116645500937,0.18673023448501813,9,-0.014999389648441053,-0.5099992752075231,-1.6199994087219274,-2.0899991989135778,0.6700000762939382,1,0.03085300925621426,1.1176496987512925,27.43000030517578,1.3871063010293,27.34000015258789,1.3333403975754599,27.399999618530273,0.03085300925621426
6585,2016-09-07,27.420000076293945,27.729999542236328,27.29999923706055,27.440000534057614,755500.0,-0.004718662953417718,-2.3076674785058877,-0.25000596047009527,48.29268973473889,43.93916787043613,0.014651402982835293,0.20752415795389112,-1.3762397239464441,-1.9667591598379097,16.50617698086613,0.4300003051757777,0.0219493883422075,-0.16849985122680522,-0.5492623506993084,0.21226264824569796,-0.3588811009630568,0.02188139850944637,-0.28000068664550426,47.45773122555168,6.653299502532903,0.19038124973625112,9,0.0149993896484375,-0.38000011444091797,-1.5824999809265137,-1.9600000381469727,1.0,2,0.044493045585701996,8.499988079058921,27.54999923706055,1.1176496987512925,27.43000030517578,1.3871063010293,27.34000015258789,0.044493045585701996
6586,2016-09-08,27.03000068664551,27.3700008392334,27.020000457763672,27.35000038146973,1071600.0,-0.014223172449427168,-1.058824849375581,15.999618539007228,34.38916487439138,42.93992463732442,0.3943920993026282,0.5833261260675613,-0.9053473594647983,-1.5656231817867514,15.080461743395047,0.39999961853027344,-0.08941922143729286,-0.5304992675781222,-0.9858521246396137,-0.07514641051663062,-0.7581756961088679,-0.3028228390473764,0.6999988555908168,1.408484757310222,-36.82186096699432,0.22767642853074588,9,0.34499931335448863,0.0849990844726527,-1.1250004768371618,-1.5700006484985387,1.4899997711181605,3,0.06585270936290821,-2.3076674785058877,27.420000076293945,8.499988079058921,27.54999923706055,1.1176496987512925,27.43000030517578,0.06585270936290821
6587,2016-09-09,26.0,27.07999992370605,25.940000534057614,26.8799991607666,1379100.0,-0.038105832796163974,-1.280003128057708,2.75,20.257216189778248,40.14392076380136,1.3412635185001207,1.539463920351018,0.18718596167509105,-0.5294042292426937,14.76008452826359,1.1399993896484375,-0.21379452361979645,-1.4634999275207505,-2.2697719045519165,-0.6572279504895846,-1.8666359160363335,-1.0603639390051676,1.7299995422363281,3.3519273289114575,-29.989212053890114,0.4031359885155838,9,0.8350000381469727,1.015000343322754,-0.09499979019165039,-0.3549995422363281,3.0300006866455114,4,0.09499997359055734,-1.058824849375581,27.03000068664551,-2.3076674785058877,27.420000076293945,8.499988079058921,27.54999923706055,0.09499997359055734
6588,2016-09-12,26.61000061035156,26.65999984741211,25.8700008392334,25.989999771118164,1370800.0,0.02346156193659832,1.194443782169982,-0.704547080128222,36.15161371223037,38.9393791527446,0.6630326817845962,0.8867159891652143,-0.3589968483285908,-1.1316520367750513,14.460570110393094,0.7899990081787109,-0.25660092582753435,-0.797499370574954,-1.6779983964133116,0.08299965526340358,-1.2377488834941346,-0.35724985765577344,1.0483989715576207,39.78496167354558,5.522775602521648,0.440249512919179,9,0.18999958038330433,0.3699998855590856,-0.6275000572204554,-0.9400005340576136,2.6899986267089915,0,0.07478390550446057,-1.280003128057708,26.0,-1.058824849375581,27.03000068664551,-2.3076674785058877,27.420000076293945,0.07478390550446057
6589,2016-09-13,26.20000076293945,26.57999992370605,26.13999938964844,26.53000068664551,1205800.0,-0.015407735362945263,1.0465217372018656,-0.5322572209968182,26.966284910933197,36.654688432577785,0.9713866939525637,1.2298173097372818,0.10492480285327233,-0.7201965948501083,13.943460481110407,0.4700012207031179,-0.2827874140241171,-1.1249992370605497,-2.1311587785362107,-0.11883969558488872,-1.6280790077983802,-0.6219194663227192,1.351094894409183,17.741943753685042,-11.65554781184186,0.5030797707378303,9,0.5999994277954137,0.779999732971195,0.10249900817871449,-0.4650011062622035,3.2999992370605504,1,0.07442743506897709,1.194443782169982,26.61000061035156,-1.280003128057708,26.0,-1.058824849375581,27.03000068664551,0.07442743506897709
6590,2016-09-14,26.10000038146973,26.3700008392334,25.959999084472656,26.270000457763672,895400.0,-0.0038168083418979037,1.2162206745812865,0.5151518654451708,30.188665665008344,35.735480344074425,0.959036526815634,1.2588970074499208,0.27265904161848553,-0.6220217552253899,14.312705428218381,0.4100017547607422,-0.3282333190334654,-1.1389996528625446,-2.255042978225408,-0.02295632749968135,-1.6970213155439744,-0.5809779901811147,1.3502295867919898,15.333302815755445,-16.252968489182333,0.5580216626814315,9,0.6999998092651332,0.8800001144409144,0.3199996948242152,-0.2750005722045934,3.389999389648434,2,0.08122601152871622,1.0465217372018656,26.20000076293945,1.194443782169982,26.61000061035156,-1.280003128057708,26.0,0.08122601152871622
6591,2016-09-15,26.559999465942386,26.65999984741211,26.10000038146973,26.10000038146973,511500.0,0.01762448573752673,-1.4347851326024426,-2.705875753121936,37.81510674480572,35.37094617436645,0.4105237448944159,0.7648674158911639,-0.10673926986300941,-1.0768789051046355,14.41658833565038,0.5599994659423793,-0.3750848504131632,-0.6325005531310985,-1.781520384395911,0.516519278133714,-1.207010468763503,-0.05799063749869404,0.7954167545776336,57.024723040158854,23.35569869195816,0.5745099156324058,9,0.24000072479247692,0.42000102996825817,-0.13999938964844105,-0.7349996566772496,2.75,3,0.07003014487016901,1.2162206745812865,26.10000038146973,1.0465217372018656,26.20000076293945,1.194443782169982,26.61000061035156,0.07003014487016901
6592,2016-09-16,26.15999984741211,26.5,26.10000038146973,26.5,2032600.0,-0.015060226904115459,1.3529378765609188,-0.7391322375731842,32.9923193810626,34.56145011560253,0.6990503778173931,1.0983145940696346,0.3731315491182201,-0.6813560325623662,14.549083738980723,0.45999908447265625,-0.4371600745214401,-0.9545001983642578,-2.1630044850858283,0.2540040883573127,-1.558752341725043,-0.35024805500347256,1.1062914502307137,36.7087812992682,2.749086975465282,0.6042521433607857,9,0.6400003433227539,0.8200006484985352,0.26000022888183594,-0.33500003814697266,3.219999313354492,4,0.09021409113597634,-1.4347851326024426,26.559999465942386,1.2162206745812865,26.10000038146973,1.0465217372018656,26.20000076293945,0.09021409113597634
6593,2016-09-19,26.68000030517578,26.790000915527344,26.020000457763672,26.36000061035156,1369500.0,0.019877693455533807,1.8518487121886436,-0.9411751506243864,40.7239815099303,34.197449191431005,0.0686987658023952,0.5124394344960947,-0.06478893535897967,-1.201577537149788,14.211155491017124,0.7700004577636719,-0.46308512174538663,-0.3759997367858894,-1.5472947173155625,0.7952952437437837,-0.9616472270507259,0.20964775347894715,0.5025135649624772,86.74694365290927,50.59288328582356,0.585647490264837,9,0.11999988555908203,0.3000001907348633,-0.23750019073486328,-0.8550004959106445,1.9599990844726598,0,0.08808097281070282,1.3529378765609188,26.15999984741211,-1.4347851326024426,26.559999465942386,1.2162206745812865,26.10000038146973,0.08808097281070282
6594,2016-09-20,26.86000061035156,27.11000061035156,26.56999969482422,26.8700008392334,1758500.0,0.0067466380478586885,1.2040863990408932,-0.03125074505878099,43.42106584037152,33.65615764761241,-0.24526285142762916,0.29229417188323126,-0.17278759115576392,-1.3694177488374315,13.762921558756098,0.5400009155273402,-0.494203736565094,-0.16099948883056925,-1.3105144540172589,0.9885154763561204,-0.735756971423914,0.41375799376277556,-0.9899997711181605,78.26089840977085,39.47414170024811,0.5747574825933446,9,-0.2399997711181605,0.11999988555908558,-0.417500495910641,-1.0350008010864222,1.8400001525878906,1,0.09084134665911514,1.8518487121886436,26.68000030517578,1.3529378765609188,26.15999984741211,-1.4347851326024426,26.559999465942386,0.09084134665911514
6595,2016-09-21,27.399999618530273,27.45000076293945,26.90999984741211,27.03000068664551,1092900.0,0.02010420684691283,1.2978702681644245,-36.99904634749747,50.0,35.39069488379114,-0.881048993838057,-0.297617742740961,-0.6510788763535373,-1.8737148882363357,13.336521490843975,0.5900001525878906,-0.5215501586681768,0.4009995460510254,-0.6982611276778599,1.5002602197799106,-0.14863079081341724,0.950629882915468,-1.505198783874512,96.50341722108723,54.13213677786649,0.5496303368644423,9,-0.7399988174438477,-0.4399995803833008,-0.8174996376037598,-1.5299997329711914,0.4400005340576172,2,0.07664235075571035,1.2040863990408932,26.86000061035156,1.8518487121886436,26.68000030517578,1.3529378765609188,26.15999984741211,0.07664235075571035
6596,2016-09-22,27.70000076293945,27.85000038146973,27.40999984741211,27.5,1298400.0,0.01094894702868121,-1.3157857752346722,0.5405441629808293,53.40909747709733,39.07423724904882,-1.2024683494567014,-0.6016898533617976,-0.8852586903909945,-2.1355878691394317,13.455295923542609,0.4500007629394567,-0.5645654887718123,0.6840006828308063,-0.44877208774275346,1.816773453404366,0.11761429754402641,1.2503870681175862,-1.7429919311523392,91.80329919213844,46.433424535186184,0.5663863852867798,9,-0.8400001525878871,-0.7449998855590785,-0.8050007820129359,-1.8300008773803675,-0.15000152587889914,3,0.06462090104248674,1.2978702681644245,27.399999618530273,1.2040863990408932,26.86000061035156,1.8518487121886436,26.68000030517578,0.06462090104248674
6597,2016-09-23,27.959999084472656,28.01000022888184,27.399999618530273,27.54999923706055,1579000.0,0.009386220735454476,1.3921492363157464,2.0499914169639126,54.86237684470464,41.153210930434845,-1.2909610181369224,-0.8642570440444288,-1.0798931224509793,-2.350928577216301,13.779189232965393,0.610000610351566,-0.608487283092046,0.9174990653991699,-0.2790547766082625,2.1140529074066023,0.3192221443954537,1.5157759864028861,-1.8894107597045888,97.48737938893893,50.63246845498479,0.598276921003716,9,-0.9749994277954102,-1.019998550415039,-0.9024991989135742,-2.089999198913574,-0.3199996948242152,4,0.048283277026980986,-1.3157857752346722,27.70000076293945,1.2978702681644245,27.399999618530273,1.2040863990408932,26.86000061035156,0.048283277026980986
6598,2016-09-26,27.95000076293945,28.18000030517578,27.729999542236328,27.8799991607666,1242100.0,-0.00035759377183808283,-1.432431039193348,0.17073567859767236,53.7453352078225,44.12866096342255,-1.1967448374520622,-0.8622369587568919,-1.0071679471072805,-2.293162992565737,13.865836479920535,0.4500007629394531,-0.5863738811856081,0.8845006942748981,-0.3647931472145487,2.133794535764345,0.2598537735301747,1.5091476150196215,-1.724259485842282,85.71431956251814,40.294951787294195,0.6246469207447235,9,-0.8800010681152308,-0.9250001907348597,-0.8300008773803675,-2.0800008773803675,-0.9700012207031214,0,0.05116273197828569,1.3921492363157464,27.959999084472656,-1.3157857752346722,27.70000076293945,1.2978702681644245,27.399999618530273,0.05116273197828569
6599,2016-09-27,28.190000534057614,28.229999542236328,27.81999969482422,27.8799991607666,720100.0,0.008586753651770751,1.1025666105872687,4.4284896869296855,57.06422833880687,47.114834593844606,-1.256960285237163,-1.1045226016364786,-1.1877734613591464,-2.4782458130559526,13.985575975411614,0.4099998474121094,-0.4008769129668046,1.0900004386901827,-0.2449860824962684,2.424986959876634,0.42250717809695715,1.7574936992834083,-1.7688333541525836,96.96977140710315,49.6680978266685,0.6674932605932251,9,-1.0650005340576136,-1.1400003433227504,-1.0675005912780726,-2.3200006484985316,-2.5100002288818324,1,0.01596306658622315,-1.432431039193348,27.95000076293945,1.3921492363157464,27.959999084472656,-1.3157857752346722,27.70000076293945,0.01596306658622315
6600,2016-09-28,28.46999931335449,28.479999542236328,28.09000015258789,28.29999923706055,880700.0,0.009932556721969465,3.105245193996888,0.5483849135544041,63.48314245546652,49.96683856169581,-1.3023795778148326,-1.3754975022739657,-1.4000312765003962,-2.7028983308585808,14.678159217492814,0.3899993896484375,-0.2971358592347748,1.3194992065429645,-0.14313658060882517,2.782134993694754,0.5881813129670697,2.0508171001188593,-1.8317722499697027,99.07405281589989,44.068341904224496,0.7313178935758948,9,-1.2199993133544886,-1.2949991226196254,-1.2924995422363246,-2.5999994277954066,-3.129999160766598,2,0.008078730422626856,1.1025666105872687,28.190000534057614,-1.432431039193348,27.95000076293945,1.3921492363157464,27.959999084472656,0.008078730422626856
6601,2016-09-29,28.1200008392334,28.489999771118164,27.920000076293945,28.38999938964844,876300.0,-0.012293589131100346,1.4255341598522817,-1.5882260543707185,72.74681879633056,54.38400516339225,-0.7910065005416946,-1.0211473931831065,-1.0030153977349272,-2.297909237580164,15.25131037415209,0.5699996948242188,-0.11575226591871868,0.9335006713867173,-0.5892014243523924,2.456202767125827,0.17214962351716068,1.694851719256274,-1.223925628809397,66.05514861568506,4.329047460411012,0.7613510478695552,9,-0.8650007247924805,-0.9400005340576172,-0.9250011444091797,-2.2500009536743164,-2.25,3,-0.009957349868028653,3.105245193996888,28.46999931335449,1.1025666105872687,28.190000534057614,-1.432431039193348,27.95000076293945,-0.009957349868028653
6602,2016-09-30,28.559999465942386,28.71999931335449,28.25,28.309999465942386,1200200.0,0.01564717686974948,-1.5405441629807657,-0.9259308970944444,71.71494730993288,57.82744580783698,-0.9552143810856357,-1.4388299651152217,-1.394427689560903,-2.689221019138383,16.442916449802162,0.5999984741210902,0.07729993685568814,1.3124993324279828,-0.32919242042453334,2.954191085280499,0.4916534560017247,2.133345208854241,-1.4088963258073193,83.83839551484041,18.53810089036982,0.8208458764262584,9,-0.9149999618530309,-1.264999389648441,-1.3099994659423864,-2.6899995803833043,-1.7699985504150426,4,-0.03536415433362505,1.4255341598522817,28.1200008392334,3.105245193996888,28.46999931335449,1.1025666105872687,28.190000534057614,-0.03536415433362505
6603,2016-10-03,28.3799991607666,28.59000015258789,28.21999931335449,28.51000022888184,976900.0,-0.006302531811684164,1.5517218699850288,-0.5200042724609517,75.58688010502078,61.401425170575784,-0.5684927286835482,-1.2479942564470008,-1.1604833764741258,-2.4585315419781324,17.49237344832159,0.370000839233402,0.2237219941772679,1.0849990844726562,-0.6321646692894554,2.802162838234768,0.22641720759159867,1.9435809613537138,-0.9464947094520397,62.22218925568892,-8.71825657822609,0.8585818768810566,10,-0.5649995803833008,-1.0849990844726562,-1.0724987983703613,-2.5099992752075195,-1.7199993133544922,0,-0.026074693199468424,-1.5405441629807657,28.559999465942386,1.4255341598522817,28.1200008392334,3.105245193996888,28.46999931335449,-0.026074693199468424
6604,2016-10-04,28.399999618530273,28.6200008392334,28.32999992370605,28.479999542236328,1237300.0,0.0007047377855924353,-1.636380187787676,0.6153789723876706,77.51200080309546,64.4583141486975,-0.3878590400557087,-1.2659559715508095,-1.1235832777260057,-2.4305650061990676,18.76407435863793,0.2900009155273473,0.4464439394197939,1.0624995231628418,-0.7219932298146823,2.846992276140366,0.17025314667407798,1.9547458996516056,-0.734926092048525,60.00000000000026,-17.2318725367331,0.8922463764887625,10,-0.3400001525878906,-1.1049995422363281,-1.1024994850158691,-2.5299997329711914,-0.9099998474121094,1,-0.05000000335800825,1.5517218699850288,28.3799991607666,-1.5405441629807657,28.559999465942386,1.4255341598522817,28.1200008392334,-0.05000000335800825
6605,2016-10-05,28.63999938964844,28.70000076293945,28.290000915527344,28.540000915527344,1350800.0,0.008450696279642678,2.727250658898687,-1.2499821185895588,76.26266931961956,66.99759990897775,-0.4844079163266244,-1.4860612609911534,-1.3111023746745438,-2.6165637640989665,19.684594662556496,0.4099998474121058,0.6232582762875438,1.2414993286132834,-0.635858645792549,3.118857303019116,0.3028203414103672,2.1801783158161996,-0.7850392215295976,90.00000000000085,9.79020933171904,0.9386789872029153,10,-0.5799999237060582,-1.3449993133544957,-1.3274989128112828,-2.769999504089359,-1.5,2,-0.10335192554307504,-1.636380187787676,28.399999618530273,1.5517218699850288,28.3799991607666,-1.5405441629807657,28.559999465942386,-0.10335192554307504
6606,2016-10-06,28.809999465942386,28.85000038146973,28.36000061035156,28.56999969482422,896800.0,0.0059357569803366594,2.062483236277566,2.4000343327992177,85.52284194394426,70.4043182533377,-0.5368520952230078,-1.597790411935268,-1.4449070882027186,-2.733900147715385,21.558618813394748,0.48999977111817117,0.7938374065665919,1.3224994659423857,-0.6477725205034304,3.2927714523882017,0.33736347271947764,2.3076354591652937,-0.7993322516811254,93.65065909379908,7.610361007329345,0.9851359932229083,10,-0.519999504089359,-1.4499988555908239,-1.5174994468689,-2.9399995803833043,-1.409999847412113,3,-0.12044426857614277,2.727250658898687,28.63999938964844,-1.636380187787676,28.399999618530273,1.5517218699850288,28.3799991607666,-0.12044426857614277
6607,2016-10-07,28.46999931335449,28.88999938964844,28.15999984741211,28.88999938964844,1239600.0,-0.011801463342261731,2.476187664906112,-1.750001986823391,75.21129969122369,72.78942541816005,-0.13063856431791976,-1.1207158993060595,-1.0593433648041817,-2.340283668323771,21.27230043909661,0.7299995422363317,0.8919411768371965,0.8589993476867654,-1.0265115783554002,2.744510273728931,-0.08375611533431737,1.8017548107078483,0.3800010681152415,42.46570689519958,-41.688876305410524,0.9427554630210819,10,-0.11499977111816051,-1.0899991989135707,-1.1499991416931117,-2.5999994277954066,0.01000022888183949,4,-0.09132414951978951,2.062483236277566,28.809999465942386,2.727250658898687,28.63999938964844,-1.636380187787676,28.399999618530273,-0.09132414951978951
6608,2016-10-10,28.60000038146973,28.989999771118164,28.57999992370605,28.6200008392334,726000.0,0.004566247673011503,-12.666348782502157,0.047620128882239224,74.85718022566687,74.76642007225561,-0.1773959499113964,-1.1531075034879912,-1.1442322340301239,-2.4145697909727666,20.924232123367243,0.5200004577636754,0.9570495307161693,0.889500427246098,-0.9835823992995643,2.7625832537917603,-0.04704098602673312,1.8260418405189291,-0.44000053405762074,53.01211740995863,-30.570717831028297,0.9365414132728306,10,-0.14500045776367543,-1.1700000762939489,-1.3125004768371618,-2.730000495910648,0.05999946594237926,0,-0.06328669376924578,2.476187664906112,28.46999931335449,2.062483236277566,28.809999465942386,2.727250658898687,28.63999938964844,-0.06328669376924578
6609,2016-10-11,28.149999618530273,28.68000030517578,27.95000076293945,28.670000076293945,863600.0,-0.01573429220060496,1.7036974243773002,25.9994278085112,60.99708024297739,74.4901909375346,0.29763329324514487,-0.5792244141343517,-0.6666357472985034,-1.9096277847856982,19.978012677789934,0.7299995422363317,0.9866507807271212,0.3419997215270989,-1.398327769005494,2.082327212059692,-0.5281640237391976,1.2121634667933954,0.8400001525878906,19.230677531228554,-60.12698373449781,0.8701637452662957,10,0.30500030517578125,-0.7199993133544922,-0.8624997138977051,-2.2799997329711914,-0.13999938964843395,1,-0.05293072082805084,-12.666348782502157,28.60000038146973,2.476187664906112,28.46999931335449,2.062483236277566,28.809999465942386,-0.05293072082805084
6610,2016-10-12,28.21999931335449,28.45000076293945,27.95000076293945,28.09000015258789,1194400.0,0.00248666770063255,-1.4390366445381677,-0.24999816601253763,58.176091764018516,72.87122126727772,0.21058724221692415,-0.5083173476560248,-0.6818669779434714,-1.9273938845509626,18.689257066970622,0.5,1.0305893666885346,0.3059994697570758,-1.2441635320892743,1.856162471603426,-0.46908203116609926,1.0810809706802509,0.7700004577636754,25.961423837112186,-49.6812367191614,0.7750815009231743,10,0.25000095367431996,-0.7899990081787074,-0.9324994087219203,-2.3499994277954066,-0.26999855041503906,2,-0.025868163004910794,1.7036974243773002,28.149999618530273,-12.666348782502157,28.60000038146973,2.476187664906112,28.46999931335449,-0.025868163004910794
6611,2016-10-13,28.420000076293945,28.45000076293945,27.6299991607666,27.959999084472656,1346400.0,0.007087199426146329,2.153837971470625,3.538492011092134,57.37181779668004,71.27754021024963,0.06438763244934975,-0.592188614346739,-0.8542720929160126,-2.074266117232476,18.06535029689522,0.820001602172848,1.0416824007142083,0.4130002021789565,-1.0133690884302347,1.8393694927881477,-0.3001844431256373,1.1261848474835503,0.5491997146606451,58.08827654298825,-14.180165855087644,0.7131846453045952,10,-0.1100006103515625,-0.9899997711181641,-1.1825003623962402,-2.5500001907348633,-0.9099998474121058,3,-0.045038729176964165,-1.4390366445381677,28.21999931335449,1.7036974243773002,28.149999618530273,-12.666348782502157,28.60000038146973,-0.045038729176964165
6612,2016-10-14,28.520000457763672,28.81999969482422,28.420000076293945,28.51000022888184,2282300.0,0.0035186622519800537,-3.210510465291372,0.02173958113055001,58.878502451627,69.42105380431697,-0.04680537551560704,-0.5336803792526084,-0.9294591400451537,-2.128479699558678,17.509978157222903,0.39999961853027344,0.9927826213780158,0.39500055313110494,-0.7509116124940647,1.5409127187562746,-0.17795552968147987,0.9679566359436897,0.3956313079834004,65.4412424687812,-4.914621142162602,0.5729560828125857,10,-0.21000099182128906,-1.0900001525878906,-1.2750005722045898,-2.65000057220459,-1.0,4,-0.03927071603284327,2.153837971470625,28.420000076293945,-1.4390366445381677,28.21999931335449,1.7036974243773002,28.149999618530273,-0.03927071603284327
6613,2016-10-17,29.03000068664551,29.03000068664551,28.420000076293945,28.53000068664551,2757600.0,0.01788219567657845,1.4400024414062642,49.99885561703093,62.06896929716386,67.70516141476902,-0.508366736944442,-0.9049972037196774,-1.4291628880723408,-2.5961285450412888,17.83706681504244,0.610000610351566,0.9401610692641924,0.7875007629394553,-0.20639346707595507,1.7813949929548656,0.29055364793175187,1.2844478779471586,-1.4000015258789098,100.0,31.64698220988427,0.49694711500770467,10,-0.7000007629394567,-1.5799999237060582,-2.105000495910648,-3.1600008010864293,-1.5100002288818395,0,-0.018945956989322332,-3.210510465291372,28.520000457763672,2.153837971470625,28.420000076293945,-1.4390366445381677,28.21999931335449,-0.018945956989322332
6614,2016-10-18,29.29999923706055,29.3799991607666,28.959999084472656,29.32999992370605,1248400.0,0.00930067323557604,5.461581348944349,-0.060001373291001414,61.959655445921165,66.11593765102475,-0.7121665969636481,-1.0359375821284225,-1.6839033268087675,-2.8243304654083268,19.15522025546384,0.4200000762939453,0.8718300342383962,0.9354993820190458,0.06474737205385495,1.8062513919842367,0.5001233770364522,1.3708753870016395,-1.6420000457763706,95.42857578822564,29.682572115795466,0.4353760049825951,10,-0.7950000762939489,-1.6300001144409215,-2.4099988937377965,-3.4099988937377965,-1.0099983215332067,1,-0.02184298315062505,1.4400024414062642,29.03000068664551,-3.210510465291372,28.520000457763672,2.153837971470625,28.420000076293945,-0.02184298315062505
6615,2016-10-19,29.5,29.559999465942386,29.09000015258789,29.270000457763672,1395100.0,0.0068259647831825365,1.6857220708446525,-7.666475936170676,70.78310986150454,64.47818964186479,-0.8687004138633405,-1.1283985291101502,-1.8634283312923756,-2.9833423421941667,20.30117317762278,0.46999931335449574,0.8074687971063526,1.030500125885009,0.14315128432448887,1.9178489674455292,0.5868257051047472,1.474174546665271,-1.7731208099365219,96.89121987279056,29.896128825138305,0.44367442078026026,10,-0.9050006866455078,-1.7400007247924805,-2.609999656677246,-3.609999656677246,-0.7399997711181605,2,-0.05050846681756471,5.461581348944349,29.29999923706055,1.4400024414062642,29.03000068664551,-3.210510465291372,28.520000457763672,-0.05050846681756471
6616,2016-10-20,29.489999771118164,29.70000076293945,29.270000457763672,29.43000030517578,1122900.0,-0.00033899080955379635,-1.2631644991441822,0.2608677624268157,66.08995283772222,63.464706658142404,-0.8404841839880675,-1.0302412276014188,-1.8303897370659712,-2.941096520632996,20.851670205933797,0.4300003051757777,0.7348063639150233,0.9309999465942376,0.009996011902519086,1.852003881285956,0.47049797924837833,1.3915019139400968,-1.6531333645019508,83.5936813149972,17.95547293077321,0.4605019673458585,10,-0.8249998092651367,-1.6299991607666016,-2.59999942779541,-3.59999942779541,-1.0599994659423828,3,-0.052221058668401654,1.6857220708446525,29.5,5.461581348944349,29.29999923706055,1.4400024414062642,29.03000068664551,-0.052221058668401654
6617,2016-10-21,29.309999465942386,29.3799991607666,29.13999938964844,29.29999923706055,683900.0,-0.0061037743836155345,2.20000508627606,0.16667196490447278,66.0899528377224,62.49057028170413,-0.5909432162292951,-0.7841187628497188,-1.640250969314618,-2.729410277003904,21.046644417656328,0.350000381469723,0.6531093784229647,0.683499622344975,-0.25045097930023985,1.6174502239901898,0.21652432152236756,1.1504749231675824,-1.324082310820316,69.53116501686112,3.3178889117629495,0.4669753008226068,10,-0.644999504089359,-1.4499988555908239,-2.4199991226196325,-3.4199991226196325,-0.9699993133544957,4,-0.0614124622947233,-1.2631644991441822,29.489999771118164,1.6857220708446525,29.5,5.461581348944349,29.29999923706055,-0.0614124622947233
6618,2016-10-24,29.3799991607666,29.790000915527344,29.209999084472656,29.489999771118164,664000.0,0.0023882530228480636,-1.5777815453736277,-10.999809269502194,66.66664504141659,63.12052192597515,-0.6019678688288259,-0.7815648123273498,-1.6923197704528725,-2.771146768981339,21.195792239664932,0.5800018310546875,0.5222476828903879,0.6819993972778313,-0.25283727789656396,1.6168360724522266,0.21458105969063368,1.149417734865029,-1.2569553170191412,50.6023071973527,-15.719567252524214,0.46741833758719786,10,-0.6699991226196289,-1.4749984741210938,-2.4899988174438477,-3.4899988174438477,-1.189998626708988,0,-0.06330833070569764,2.20000508627606,29.309999465942386,-1.2631644991441822,29.489999771118164,1.6857220708446525,29.5,-0.06330833070569764
6619,2016-10-25,28.63999938964844,29.45000076293945,28.61000061035156,29.309999465942386,1331000.0,-0.025187195107423288,-1.301377737250072,6.090875988347898,50.0,62.21206728552864,0.24009662642648166,-0.006454628068095047,-0.9464868490446676,-2.0086563200727703,20.79081359989499,0.8400001525878906,0.4494993224331125,-0.08050031661986878,-0.9850262490640525,0.8240256158243149,-0.5327632828419624,0.3717626496022248,-0.35025983872299093,2.542268774448595,-58.273537785700974,0.4522629662220927,10,0.0700006484985316,-0.4599990844726598,-1.7499990463256871,-2.704998970031742,-0.9699993133544957,1,-0.03910610879026688,-1.5777815453736277,29.3799991607666,2.20000508627606,29.309999465942386,-1.2631644991441822,29.489999771118164,-0.03910610879026688
6620,2016-10-26,28.70000076293945,29.10000038146973,28.38999938964844,28.479999542236328,1222900.0,0.0020950200617915193,-2.549991416963957,-0.3283599935093165,48.348369676971004,61.20946193889431,0.28535161135559406,-0.0509538037741315,-0.9988704241539246,-2.0518169589679722,19.81318849396682,0.7100009918212891,0.3698914972332723,-0.0319990158081076,-0.9289316540334802,0.864933622417265,-0.4804653349207939,0.4164673033045787,1.0900001525878942,22.14293110119246,-33.09352302237298,0.44846631911268664,10,0.38999938964844105,-0.350000381469723,-1.900000095367428,-2.7650003433227504,-0.610000610351559,2,-0.014285708589302226,-1.301377737250072,28.63999938964844,-1.5777815453736277,29.3799991607666,2.20000508627606,29.309999465942386,-0.014285708589302226
6621,2016-10-27,27.84000015258789,28.770000457763672,27.739999771118164,28.56999969482422,1719400.0,-0.02996517726445791,-1.215054513236585,-3.318161326120181,41.818201634769416,59.31387295924346,1.1783424258344866,0.829524453888034,-0.13044972385098674,-1.1770910888526664,19.25416163002764,1.0300006866455078,0.3645430857833851,-0.8779995918273933,-1.8226264309958502,0.06662724734106362,-1.3503130114116217,-0.40568617224316483,1.9220007324218749,4.878064665595451,-49.826818900253556,0.4723134195842287,10,0.9250001907348633,0.755000114440918,-1.0299997329711914,-1.7899999618530273,1.1599998474121094,3,0.03304597957081645,-2.549991416963957,28.70000076293945,-1.301377737250072,28.63999938964844,-1.5777815453736277,29.3799991607666,0.03304597957081645
6622,2016-10-28,27.54999923706055,27.920000076293945,27.36000061035156,27.79999923706055,1978100.0,-0.010416699494894988,1.285704276338885,0.3424659681759987,36.907729605778485,56.518179660200644,1.470966608121742,1.0961807770116785,0.15736034257134435,-0.8740614361342871,18.4939501945151,0.5599994659423864,0.36290167135148366,-1.1175004959106403,-2.1961717481205056,-0.038829243700774896,-1.656836122015573,-0.5781648698057076,2.1311216033935523,7.8188725451722565,-45.15447658120344,0.5393356261049319,10,1.0250015258789027,1.0250015258789027,-0.6424984931945836,-1.2049989700317418,1.6800003051757777,4,0.03194196342958322,-1.215054513236585,27.84000015258789,-2.549991416963957,28.70000076293945,-1.301377737250072,28.63999938964844,0.03194196342958322
6623,2016-10-31,27.63999938964844,27.79999923706055,27.34000015258789,27.63999938964844,1557500.0,0.003266793287849623,1.8749970197649413,-0.0,43.013702066153066,54.4130737291153,1.2997412155716859,0.9991248199324403,0.06197901577549558,-0.951335255117165,17.784344588891486,0.4599990844726598,0.3527128314080983,-0.9905003547668407,-2.157818092378804,0.1768173828451225,-1.5741592235728206,-0.4068414859608609,1.9018542369995082,14.217969207628139,-41.246340367397494,0.5836588688059811,10,0.9250011444091761,0.9250011444091761,-0.6774992942810094,-1.149999618530277,2.6200008392333984,0,0.025325643212626536,1.285704276338885,27.54999923706055,-1.215054513236585,27.84000015258789,-2.549991416963957,28.70000076293945,0.025325643212626536
6624,2016-11-01,26.979999542236328,27.989999771118164,26.920000076293945,27.70000076293945,2510000.0,-0.02387843205449891,-1.5476178582295266,-100.0,35.37737355616302,50.4791030285218,1.7836059182843904,1.630904568183034,0.718166511567425,-0.2780066032986923,17.19017970963668,1.0699996948242188,0.31035990283628223,-1.5795001983642578,-2.9592558156353412,-0.1997445810931744,-2.2693780069997977,-0.8896223897287179,2.385705806486815,2.7522686946387718,-54.112315846039635,0.6898778086355416,11,1.3750009536743164,1.3750009536743164,0.06750059127807617,-0.3899993896484375,2.7900009155273438,1,0.044848073104192254,1.8749970197649413,27.63999938964844,1.285704276338885,27.54999923706055,-1.215054513236585,27.84000015258789,0.044848073104192254
6625,2016-11-02,25.68000030517578,27.0,25.670000076293945,26.020000457763672,3551700.0,-0.048183812420954264,-6.388875937778154,0.472221633535373,24.34458132820697,45.840728416353436,2.7767596039435283,2.843569265967947,1.9901420498177487,1.0282166425076156,16.893748740958948,1.3299999237060547,0.17254269624508467,-2.7314994812011726,-4.617160247824621,-0.8458387145777237,-3.6743298645128952,-1.78866909788945,3.441134516304441,0.32258798875033606,-54.057910356184614,0.9428303833117235,11,2.0500001907348633,2.0500001907348633,1.4074997901916504,0.9399995803833008,3.70999908447266,2,0.07749220200426099,-1.5476178582295266,26.979999542236328,1.8749970197649413,27.63999938964844,1.285704276338885,27.54999923706055,0.07749220200426099
6626,2016-11-03,25.34000015258789,25.989999771118164,25.309999465942386,25.60000038146973,2006400.0,-0.01323988117396413,-3.2499806285875086,0.7647062123439164,21.505382959930543,40.88688731882101,2.7559976253416316,3.0675515914144285,2.3130640715244475,1.3670980739046428,16.43516679482122,0.6800003051757777,-0.010506677328020686,-2.8979996681213365,-5.217841620371196,-0.5781577158714768,-4.057920644246266,-1.7380786919964066,3.366998499469979,1.1194284787044662,-49.71959604655538,1.1599209761249305,11,2.2100000381469727,2.2100000381469727,1.872499942779541,1.5149993896484375,4.030000686645508,3,0.1085240719589795,-6.388875937778154,25.68000030517578,-1.5476178582295266,26.979999542236328,1.8749970197649413,27.63999938964844,0.1085240719589795
6627,2016-11-04,25.8700008392334,26.229999542236328,25.29999923706055,25.35000038146973,2790400.0,0.020915575511209372,-1.9999876945794852,-1.999999999999959,21.785727179774867,35.90011866752749,1.8849386754037702,2.45884452433846,1.7695351495806477,0.839049236727007,16.39642218671292,0.9300003051757777,-0.25182483618614526,-2.237999057769777,-4.783521961538337,0.3075238459987837,-3.5107605096540553,-0.9652376058854983,2.361417926768304,21.189646431521485,-22.462941272518503,1.2727614518842802,11,1.5049991607666016,1.6749992370605469,1.3474993705749512,1.024998664855957,4.019998550415043,4,0.12098952683525899,-3.2499806285875086,25.34000015258789,-6.388875937778154,25.68000030517578,-1.5476178582295266,26.979999542236328,0.12098952683525899
6628,2016-11-07,26.790000915527344,26.79999923706055,26.15999984741211,26.29999923706055,1937700.0,0.03556242931769482,1.5098097880965884,0.9423100905989799,29.92002568357796,33.66901041014726,0.6245939929462914,1.4717484703708905,0.8444841382994923,-0.07394873880423347,15.822478376766863,0.929998397827152,-0.46523436073057667,-1.227499008178711,-3.827489473334083,1.372491456976661,-2.527494240756397,0.07249622439897507,0.9723907258437734,55.390385972127135,17.531690790756954,1.2999952325776865,11,0.4099988937377965,0.7549991607666016,0.6799988746643066,0.31999874114990234,2.929998397827145,0,0.09107870635774318,-1.9999876945794852,25.8700008392334,-3.2499806285875086,25.34000015258789,-6.388875937778154,25.68000030517578,0.09107870635774318
6629,2016-11-08,26.65999984741211,27.149999618530273,26.270000457763672,26.88999938964844,1274700.0,-0.004852596628314609,1.3466644287109375,-0.46938521303844555,27.02266780490237,31.29948797991741,0.49639710404869675,1.5646177937939107,0.9674971217305242,0.06189054148905626,16.68149946896295,0.8799991607666016,-0.6904510810584306,-1.2830000877380385,-3.9514910790892657,1.3854909036131886,-2.617245583413652,0.05124540793757504,0.7084090092693174,73.51353134701051,41.34072597209954,1.3342454956756127,11,0.375,0.8850002288818359,0.8949999809265137,0.5850000381469727,3.5900001525878906,1,0.13503377352116464,1.5098097880965884,26.790000915527344,-1.9999876945794852,25.8700008392334,-3.2499806285875086,25.34000015258789,0.13503377352116464
6630,2016-11-09,27.489999771118164,27.81999969482422,26.489999771118164,26.56999969482422,4136500.0,0.031132780512248326,-1.4629629956678458,-4.000008292836586,35.71429349937789,30.62127596487391,-0.5847882864820413,0.7137166455693631,0.14129925216065686,-0.7632933487177453,17.25085336568634,1.3299999237060547,-0.9266513007025914,-0.41650018692016744,-3.0890052344615277,2.256004860621193,-1.7527527106908494,0.9197523368505145,-2.1900005340576136,86.90476731107789,58.70674617901516,1.3362525237706804,11,-0.8450002670288086,0.05500030517578125,0.1875,-0.24499988555908203,3.1000003814697266,2,0.0829392763051584,1.3466644287109375,26.65999984741211,1.5098097880965884,26.790000915527344,-1.9999876945794852,25.8700008392334,0.0829392763051584
6631,2016-11-10,27.13999938964844,28.20000076293945,27.1299991607666,27.8700008392334,3313700.0,-0.012731916492682016,-1.8533303493999402,-0.7934797707035383,34.867511166761986,30.39458502720541,-0.385013499794411,1.0149424036934533,0.49304730092370974,-0.4133373367571771,17.96465525030921,1.070001602172848,-1.0745440165206261,-0.7025005340576129,-3.3845172929200302,1.9795162248048044,-2.0435089134888216,0.6385078453735957,-1.7896001434326188,63.44824773946436,38.806462473721176,1.3410083794312093,11,-0.38999938964844105,0.40500068664550426,0.537500381469723,0.14000034332275035,3.44000053405761,3,0.0829034653868923,-1.4629629956678458,27.489999771118164,1.3466644287109375,26.65999984741211,1.5098097880965884,26.790000915527344,0.0829034653868923
6632,2016-11-11,27.399999618530273,27.559999465942386,26.8799991607666,27.0,2907500.0,0.00957996443363962,-1.124996647245537,-0.5479435948486039,36.54892424046879,29.676276379907158,-0.7470936613889627,0.702763356634815,0.23978625587351132,-0.6709124765531556,18.486664166823033,0.6800003051757848,-1.230338907854204,-0.3865002632141099,-3.05569471898173,2.2826941925535102,-1.7210974910979182,0.9480969646696984,-1.9356163116455072,60.7842752265444,37.797660722718426,1.3345972278838094,11,-0.6499996185302734,0.14500045776367188,0.4250006675720215,-0.03999900817871094,3.260000228881836,4,0.07189785577116714,-1.8533303493999402,27.13999938964844,-1.4629629956678458,27.489999771118164,1.3466644287109375,26.65999984741211,0.07189785577116714
6633,2016-11-14,28.479999542236328,28.520000457763672,27.459999084472656,27.5,2480400.0,0.039416056158470214,1.0,2.4500011920940326,48.961040569528976,31.185572714725595,-1.8946518087795923,-0.4432812261115373,-0.8236872609750918,-1.7576706980723742,18.856533715596274,1.1200008392333984,-1.2743339464774373,0.7209997177124023,-1.9052390543399689,3.3472384897647736,-0.592119668313785,2.0341191037385897,-2.9061915371093754,98.22218153211806,69.6484190996673,1.313119386026186,11,-1.5699996948242188,-0.9349994659423828,-0.6124997138977051,-1.0999994277954102,2.020000457763672,0,0.04950842240432829,-1.124996647245537,27.399999618530273,-1.8533303493999402,27.13999938964844,-1.4629629956678458,27.489999771118164,0.04950842240432829
6634,2016-11-15,28.65999984741211,28.940000534057614,27.79999923706055,28.559999465942386,3489600.0,0.0063202355361291485,2.4545402001554932,0.10204125324540998,49.744239785323394,34.007756987738524,-2.024143072470686,-0.7100939671798088,-0.9885973174101395,-1.9151893590942564,18.783631895079417,1.1400012969970632,-1.2688013923899781,0.932999992370604,-1.6289897692288378,3.494989753970046,-0.34799488842911686,2.213994873170325,-2.909420295126953,88.5714041039903,56.73934713544792,1.2809948807997216,11,-1.5399999618530273,-1.114999771118164,-0.7174997329711914,-1.2299995422363281,1.6100006103515625,1,0.03698532699183166,1.0,28.479999542236328,-1.124996647245537,27.399999618530273,-1.8533303493999402,27.13999938964844,0.03698532699183166
6635,2016-11-16,28.01000022888184,28.78000068664551,27.95000076293945,28.56999969482422,2108400.0,-0.02267967976241847,-1.4411819979523957,-5.599973297221167,51.116951511504396,37.29793127124673,-1.1274374776826335,-0.1870342019961555,-0.32655847156914675,-1.2151236221998047,18.41673320244974,0.8299999237060618,-1.3217892975208834,0.3575003623962445,-2.0705620897504176,2.7855628145429066,-0.8565308636770865,1.5715315884695755,-2.004266998054888,54.85438421383058,18.802642781256033,1.2140312260733306,11,-0.8900003433227575,-0.4650001525878942,-0.06750011444092152,-0.5799999237060582,2.409999847412106,2,0.07997142994695294,2.4545402001554932,28.65999984741211,1.0,28.479999542236328,-1.124996647245537,27.399999618530273,0.07997142994695294
6636,2016-11-17,27.95000076293945,28.18000030517578,27.899999618530273,28.13999938964844,857400.0,-0.0021420730257804,1.0740756439056782,0.3392835855463856,52.71003704597739,40.73396570082479,-0.735634815173853,-0.26174281607094585,-0.2423959850132995,-1.102024559095831,17.78545451777904,0.2800006866455078,-1.2826073126694126,0.37450084686279084,-1.9010944171388964,2.650096110864478,-0.7632967851380528,1.5122984788636344,-1.7095261478540458,51.94179072140314,11.809905105479842,1.1377976320008438,11,-0.4000005722045863,-0.40500068664550426,-4.768371546504113e-07,-0.5200004577636683,2.7799987792968786,3,0.09445435841092964,-1.4411819979523957,28.01000022888184,2.4545402001554932,28.65999984741211,1.0,28.479999542236328,0.09445435841092964
6637,2016-11-18,27.51000022888184,28.26000022888184,27.5,28.26000022888184,901700.0,-0.015742415815638622,1.0266672770182386,3.947396952235482,49.15912589658323,42.87164350226982,-0.04306450418566499,0.038464111425621894,0.25035799501901224,-0.6149357190998366,17.256209774108243,0.7600002288818395,-1.052698152924627,0.024500274658205257,-2.0995914685391064,2.148592017855517,-1.0375455969404506,1.086546146256861,-1.0535635402786596,3.378452394300374,-38.37771479053108,1.0620458715986556,11,0.09500026702880504,0.03499984741210582,0.35999965667724254,-0.07999992370605824,2.659999847412106,4,0.11159577132976972,1.0740756439056782,27.95000076293945,-1.4411819979523957,28.01000022888184,2.4545402001554932,28.65999984741211,0.11159577132976972
6638,2016-11-21,27.520000457763672,27.81999969482422,27.440000534057614,27.649999618530273,1382100.0,0.00036351249722388346,-1.6206928303176993,0.17333221435546875,53.813564801344846,45.848409835207875,0.06858819126145477,-0.1244056226316701,0.2746499258761048,-0.5808242336281282,16.035407837473706,0.3799991607666051,-0.7474184173055676,0.12750043869018413,-1.8012281044102636,2.056228981790632,-0.8368638328600397,1.091864710240408,-0.8648786615241377,5.333328247070549,-39.64817254252801,0.9643642715502233,11,0.19499969482421875,0.024999618530273438,0.34999942779541016,-0.09000015258789062,2.6999988555908168,0,0.1140988131329268,1.0266672770182386,27.51000022888184,1.0740756439056782,27.95000076293945,-1.4411819979523957,28.01000022888184,0.1140988131329268
6639,2016-11-22,27.520000457763672,27.70000076293945,27.3700008392334,27.56999969482422,1646000.0,0.0,1.129022334338302,0.38461199876755137,65.91694919393112,49.20426046793601,0.2273126163374819,-0.2241053301141953,0.3228666583942541,-0.5394580999096448,16.091376931254043,0.32999992370605113,-0.4590566607456381,0.18350038528442525,-1.6556786259805953,2.022679396549446,-0.7360891203480868,1.1030898909169373,-0.6820883624986926,10.638271969006231,-38.340241068074164,0.9195895056325107,11,0.3899993896484375,0.024999618530273438,0.36999988555908203,-0.06999969482421875,2.6299991607666016,1,0.10828486528588122,-1.6206928303176993,27.520000457763672,1.0266672770182386,27.51000022888184,1.0740756439056782,27.95000076293945,0.10828486528588122
6640,2016-11-23,28.290000915527344,28.35000038146973,27.18000030517578,27.40999984741211,1951000.0,0.02797966733123536,1.340000152587881,-17.60028992141604,73.75200793653237,53.52476010902161,-0.4663113476231189,-1.0818646232420654,-0.3857516652760218,-1.25632907287374,16.86120791518321,1.1700000762939489,-0.2422145876167363,0.9740008354186998,-0.8094834569048857,2.757485127742285,0.08225868925690705,1.8657429815804925,-1.2839217451589526,94.87184085214435,38.193747852701975,0.891742146161793,11,-0.3800010681152344,-0.7450008392333984,-0.20250177383422852,-0.6650009155273438,1.9799995422363281,2,0.06998937710000486,1.129022334338302,27.520000457763672,-1.6206928303176993,27.520000457763672,1.0266672770182386,27.51000022888184,0.06998937710000486
6641,2016-11-25,28.76000022888184,28.85000038146973,28.020000457763672,28.290000915527344,812600.0,0.016613619587991346,1.5538474178885762,0.5340894805515739,73.4959241675589,57.629982323142734,-0.7625361331960043,-1.559354817174679,-0.8024712590086409,-1.6668927609971895,17.79193269331832,0.8299999237060582,0.034450420389799064,1.3980001449584982,-0.48696068927167957,3.282960979188676,0.45551972784340933,2.340480562073587,-1.599207349418311,94.61076955232133,32.06210501338829,0.9424804171150896,11,-0.6999998092651403,-1.2150001525878942,-0.5825009346008336,-1.0450000762939489,2.209999084472649,4,0.0577190484770953,1.340000152587881,28.290000915527344,1.129022334338302,27.520000457763672,-1.6206928303176993,27.520000457763672,0.0577190484770953
6642,2016-11-28,28.43000030517578,28.79999923706055,28.31999969482422,28.60000038146973,1168300.0,-0.011474267075097577,-1.4615279278926985,-0.36170281841609153,64.74819230734929,59.38411029401165,-0.30292104554881405,-1.2227375009058434,-0.40903257508380975,-1.2776550477736208,18.207579234990323,0.4799995422363317,0.2048494985072722,1.0240001678466797,-0.9196089597022095,2.967609295395569,0.05219560407223511,1.9958047316211243,-1.25,74.85029598166189,10.925393841718929,0.9718045637744447,11,-0.36999988555908203,-0.8850002288818359,-0.16750001907348633,-0.6449995040893555,2.059999465942383,0,0.08090042955932808,1.5538474178885762,28.76000022888184,1.340000152587881,28.290000915527344,1.129022334338302,27.520000457763672,0.08090042955932808
6643,2016-11-29,28.34000015258789,28.53000068664551,28.290000915527344,28.399999618530273,1413100.0,-0.0031656753999931286,-2.000035763247347,0.3529378765609324,65.2173928066702,61.10334951860574,-0.262469732124206,-1.1358413427410206,-0.27209523583209005,-1.1310534749269152,18.59953346837388,0.23999977111816762,0.42289195819593317,0.8989999771118171,-1.0870979384420671,2.8850978926657014,-0.09404898066512501,1.8920489348887592,-1.019199829101563,69.4610655339832,6.470263773856125,0.9930489577769414,11,-0.3249998092651367,-0.7950000762939453,-0.0774998664855957,-0.5549993515014648,2.100000381469723,1,0.0645730385974943,-1.4615279278926985,28.43000030517578,1.5538474178885762,28.76000022888184,1.340000152587881,28.290000915527344,0.0645730385974943
6644,2016-11-30,28.190000534057614,28.61000061035156,28.190000534057614,28.5,1212000.0,-0.005292858776381415,-1.7096825797241717,5.166703754331369,57.23141261230299,61.782734085361135,-0.20802694835595048,-0.9386696450063745,-0.08173653183632368,-0.931615896172854,18.36938625838807,0.4200000762939453,0.6202270845902902,0.6885003089904735,-1.312133972094184,2.689134590075131,-0.31181683155185524,1.6888174495328023,-0.7396641937255843,60.47905285868113,0.49200686170621566,1.0003171405423297,11,-0.17500019073485973,-0.8150005340576136,0.1174998283386266,-0.35999965667724254,2.0599994659423864,2,0.07201130687615076,-2.000035763247347,28.34000015258789,-1.4615279278926985,28.43000030517578,1.5538474178885762,28.76000022888184,0.07201130687615076
6645,2016-12-01,27.670000076293945,28.459999084472656,27.61000061035156,28.229999542236328,1757200.0,-0.01844627342718319,-1.5000014024655188,1.8064530022334269,55.28942776878669,62.06933305456218,0.28907152217497867,-0.2760948273727948,0.45600423213602426,-0.3736409767550981,16.469157356531948,0.8499984741210973,0.6160711041480731,0.06899986267089986,-1.738853097048505,1.8768528223903047,-0.8349266171888026,0.9729263425306023,-0.10049060046386771,4.83866750138847,-52.45052296484042,0.9039264798597021,12,0.3450002670288086,-0.47000026702880504,0.7750000953674316,0.16000080108642578,2.639999389648441,3,0.08962773890127473,-1.7096825797241717,28.190000534057614,-2.000035763247347,28.34000015258789,-1.4615279278926985,28.43000030517578,0.08962773890127473
6646,2016-12-02,28.09000015258789,28.420000076293945,27.739999771118164,27.739999771118164,1419300.0,0.015178896824571186,-2.8857117944861335,-0.6250012772436061,56.67311918641437,62.904221197876744,-0.12178858176391572,-0.5054215812146339,0.049319253092978244,-0.7531581070344409,14.16307572675952,0.75,0.5966910932788281,0.35149993896484233,-1.1191571431905771,1.8221570211202618,-0.3838286021128674,1.086828480042552,-0.4799995422363317,40.33614253520591,-15.828893181879124,0.7353285410777106,12,-0.07499980926513672,-0.9700002670288086,0.630000114440918,-0.25999927520751953,2.2600002288818395,4,0.07760770001188266,-1.5000014024655188,27.670000076293945,-1.7096825797241717,28.190000534057614,-2.000035763247347,28.34000015258789,0.07760770001188266
6647,2016-12-05,29.0,29.20000076293945,28.229999542236328,28.229999542236328,1753800.0,0.03239586480843326,-1.5194821923101602,2.1999989100876833,55.20000457763672,63.058270061909184,-0.8920093221688603,-1.2320757880696291,-0.8448984962496517,-1.6193675095215099,12.521635333277647,1.110000610351559,0.6343219665762305,1.1049998283386238,-0.18330385151660522,2.3933035081938527,0.46084798841101104,1.7491516682662365,-1.389999389648441,87.42133687132498,35.06532020405008,0.644151839927614,12,-0.8099994659423828,-1.75,-0.31999969482421875,-1.169999122619629,1.5900001525878906,0,0.06793101080532726,-2.8857117944861335,28.09000015258789,-1.5000014024655188,27.670000076293945,-1.7096825797241717,28.190000534057614,0.06793101080532726
6648,2016-12-06,29.229999542236328,29.309999465942386,28.75,28.90999984741211,1394500.0,0.007931018697804326,1.3333333333333135,0.41558377218839637,55.64356218750637,61.916782616750865,-0.954290571881252,-1.3385312953186883,-1.0557956078662372,-1.8057106422611824,11.84279459509445,0.5599994659423864,0.6721644046573196,1.2129994392395034,-0.09665865702049814,2.522657535499505,0.5581703911095026,1.8678284873695041,-1.489999771118164,95.29411896702398,45.556140026725416,0.6548290481300014,12,-0.9849996566772461,-1.9250001907348597,-0.654998779296875,-1.399998664855957,1.7200012207031214,1,0.04310640604222993,-1.5194821923101602,29.0,-2.8857117944861335,28.09000015258789,-1.5000014024655188,27.670000076293945,0.04310640604222993
6649,2016-12-07,30.26000022888184,30.53000068664551,29.07999992370605,29.1299991607666,2598500.0,0.0352377934579573,-1.3577256952520937,3.531256705528943,70.71823087979698,61.579696277113605,-1.7374611734749763,-2.1976764847642443,-2.062068408869653,-2.7892947440702187,12.08635161522921,1.4500007629394602,0.8106348302272828,2.0630001068115256,0.5629074572548767,3.5630927563681745,1.3129537820332011,2.81304643158985,-2.3316004943847695,90.75340922229171,39.94158123584759,0.7500463247783237,12,-1.1899995803833043,-2.3450002670288086,-1.6949996948242223,-2.4299993515014684,0.06999969482421164,2,0.005948456834576454,1.3333333333333135,29.229999542236328,-1.5194821923101602,29.0,-2.8857117944861335,28.09000015258789,0.005948456834576454
6650,2016-12-08,29.770000457763672,30.53000068664551,29.670000076293945,30.35000038146973,1642700.0,-0.01619298636523092,-1.2051278289256593,-0.5132737836022201,65.52900601758668,60.694483149338915,-1.1347799281967745,-1.6106875061225914,-1.5625719532145048,-2.2533404417516465,13.30602881426991,0.860000610351566,0.9092303128692052,1.4590003013610833,-0.15693225978030512,3.0749328625024717,0.6510340207903873,2.2669665819317792,-1.4773765899658216,72.75985736591812,21.17840721034922,0.8079662805706944,12,-0.6999998092651367,-1.855000495910641,-1.4149999618530273,-1.9399995803833008,0.7199993133544922,3,0.016123598752285195,-1.3577256952520937,30.26000022888184,1.3333333333333135,29.229999542236328,-1.5194821923101602,29.0,0.016123598752285195
6651,2016-12-09,29.38999938964844,29.86000061035156,29.35000038146973,29.79999923706055,975400.0,-0.012764563731006984,-1.081642662514568,0.706896381627622,66.2068861191415,60.856560239538055,-0.7331098511940937,-1.1104105892606384,-1.1660108219178973,-1.8380695853891709,14.761732645928166,0.5100002288818288,0.9298129349669324,0.9664992332458517,-0.6191769300061694,2.552175396497873,0.17366115161983942,1.759337314871864,-0.7841427672119181,50.43475087966054,-6.944809897188904,0.7928380816260108,12,-0.3199987411499059,-1.4749994277954102,-1.6599988937377965,-1.6599988937377965,0.5699996948242152,4,0.03130316758761076,-1.2051278289256593,29.770000457763672,-1.3577256952520937,30.26000022888184,1.3333333333333135,29.229999542236328,0.03130316758761076
6652,2016-12-12,29.3700008392334,29.56999969482422,28.940000534057614,29.309999465942386,1078400.0,-0.0006804542643878975,1.7391322375731997,-0.14634486736943095,65.92083090811138,60.93472002858708,-0.632236239104067,-0.9857996763576438,-1.1435278016068509,-1.7847948625411938,15.892966799600961,0.6299991607666051,0.8286878360485339,0.8480006217956557,-0.7145557991442466,2.410557042735558,0.06672241132570633,1.629278832265605,-0.4947640478076174,34.83149438564639,-27.928169883485268,0.7812782104699506,12,-0.3000001907348633,-1.4550008773803675,-1.8200006484985352,-1.8200006484985352,0.5799999237060511,0,0.033367365142435323,-1.081642662514568,29.38999938964844,-1.2051278289256593,29.770000457763672,-1.3577256952520937,30.26000022888184,0.033367365142435323
6653,2016-12-13,29.88999938964844,29.93000030517578,29.45000076293945,29.45000076293945,1087300.0,0.017705091438758647,-1.1818229107964748,7.333142602836079,68.72037657642562,62.21127158015625,-1.016099085445532,-1.4701223448993126,-1.64914539351496,-2.2649622365739965,16.57878275444243,0.5599994659423828,0.7076233017275371,1.2974991798400914,-0.38007864177083306,2.975077001451016,0.4587102690346292,2.1362880906455537,-0.9499988555908274,59.74834996365259,-9.207575346462512,0.8387889108054616,12,-0.8199987411499059,-1.5449991226196325,-2.4299993515014684,-2.3449993133544957,-0.3400001525878906,1,0.023419229750197834,1.7391322375731997,29.3700008392334,-1.081642662514568,29.38999938964844,-1.2051278289256593,29.770000457763672,0.023419229750197834
6654,2016-12-14,29.71999931335449,30.10000038146973,29.649999618530273,29.920000076293945,1638000.0,-0.0056875235786330025,-1.6470621234390812,-0.4545486071976634,62.47817616119458,63.01002140153491,-0.677490405032902,-1.2823866720864565,-1.467088043421331,-2.05491677636952,16.934899713901324,0.4500007629394567,0.6853904882537698,1.0744991302490199,-0.6773893536415443,2.826387614139584,0.19855488830373957,1.9504433721943002,-0.779998779296875,49.05652229198484,-15.934608791886497,0.875944241945282,12,-0.5849990844726527,-1.3199987411498988,-2.3474993705749476,-2.1749992370605433,0.23000144958496094,2,0.04138632160170563,-1.1818229107964748,29.88999938964844,1.7391322375731997,29.3700008392334,-1.081642662514568,29.38999938964844,0.04138632160170563
6655,2016-12-15,30.25,30.479999542236328,29.6200008392334,29.78000068664551,1390500.0,0.01783313253332941,-1.1772146397641645,-2.3499876022811206,62.867012317389374,63.69823174942101,-0.8974026402991839,-1.72437751921683,-1.986361300801292,-2.5455350646430226,17.431946139965884,0.8599987030029297,0.6858235866220781,1.492499828338623,-0.37116760906089397,3.35616726573814,0.5606661096388663,2.4243335470383798,-1.087399444580079,85.0649551710856,22.836508487952997,0.9318337186997578,12,-0.869999885559082,-1.739999771118164,-2.9600000381469727,-2.7049999237060547,-0.15999984741210938,3,0.0026446255770595783,-1.6470621234390812,29.71999931335449,-1.1818229107964748,29.88999938964844,1.7391322375731997,29.3700008392334,0.0026446255770595783
6656,2016-12-16,30.59000015258789,30.79999923706055,30.209999084472656,30.399999618530273,3749600.0,0.011239674465715499,-1.0701701550971363,0.4042570460402198,68.6206907891491,65.18941910625573,-0.9448447697179247,-1.956779747268378,-2.316942465338496,-2.85335621199609,18.12429580367634,0.5900001525878942,0.7767172778898264,1.7005000114440918,-0.29187960536183155,3.692879628250015,0.7043102030411319,2.6966898198470517,-1.2359635787963867,88.70971876842603,26.917984067107426,0.9961898084029617,12,-0.8150005340576172,-1.7500009536743164,-3.4950003623962402,-3.0450000762939453,-0.8199996948242188,4,-0.0032690546247436947,-1.1772146397641645,30.25,-1.6470621234390812,29.71999931335449,-1.1818229107964748,29.88999938964844,-0.0032690546247436947
6657,2016-12-19,30.57999992370605,30.71999931335449,30.229999542236328,30.520000457763672,1009900.0,-0.00032691169767751216,1.8823664708819683,0.3157857752346347,69.58041993019492,66.73795885544334,-0.767905499525309,-1.7971299828757417,-2.2864843547169578,-2.8046812628496482,19.41711609621977,0.4899997711181605,0.934062540476507,1.5369997978210428,-0.48076411062361046,3.554763706265696,0.5281178435987179,2.5458817520433676,-0.9946093237915008,83.70373614698143,21.936883433923285,1.0088819542223264,12,-0.7100000381469691,-1.740000724792477,-3.4324998855590785,-3.034999847412106,-0.6100006103515625,0,-0.02027471683388593,-1.0701701550971363,30.59000015258789,-1.1772146397641645,30.25,-1.6470621234390812,29.71999931335449,-0.02027471683388593
6658,2016-12-20,30.65999984741211,30.790000915527344,30.36000061035156,30.70000076293945,889300.0,0.0026160864586544097,2.9090719933416884,-0.6666878596178714,71.85840247894568,66.8646445886821,-0.6970278977754205,-1.717905397229714,-2.348865957552846,-2.846585683060262,20.884767804111863,0.4300003051757848,1.0717208936908875,1.459999752044677,-0.5474177277051773,3.4674172317945313,0.4562910121697499,2.463708491919604,-0.8802718655541995,88.13562883591743,25.123340309770434,1.0037087398749278,12,-0.7899999618530273,-1.6700000762939453,-3.5124998092651367,-3.114999771118164,-1.3199996948242188,1,-0.023157178343319096,1.8823664708819683,30.57999992370605,-1.0701701550971363,30.59000015258789,-1.1772146397641645,30.25,-0.023157178343319096
6659,2016-12-21,30.5,30.82999992370605,30.45000076293945,30.71999931335449,1308900.0,-0.005218520815668426,-1.3750111759481147,5.499856952127045,76.74858652459727,68.1112646450166,-0.5580933879116188,-1.3947121414247157,-2.158236660776094,-2.655580498924138,22.544481754786215,0.37999916076660156,1.1626510233861573,1.1509999275207505,-0.7719788233066076,3.0739786783481087,0.18951055210707324,2.112489302934428,-0.557028617309669,72.72725839706952,2.2590576793034103,0.9614893754136788,12,-0.6149997711181676,-1.494999885559082,-3.2725000381469727,-2.9549999237060547,-0.8799991607666016,2,-0.031147565998014715,2.9090719933416884,30.65999984741211,1.8823664708819683,30.57999992370605,-1.0701701550971363,30.59000015258789,-0.031147565998014715
6660,2016-12-22,30.270000457763672,30.6299991607666,30.1200008392334,30.479999542236328,956500.0,-0.007540968597912423,1.0,0.9545442723008919,71.37255840602441,68.68522823244804,-0.27905583946941803,-1.0632855209862768,-1.9019054156952322,-2.382824546528532,23.300512789600536,0.5099983215332031,1.2376056749687159,0.822000408172606,-1.075117469447946,2.719118285793158,-0.12655853063766997,1.770559346982882,-0.16736393769051006,21.1267340776481,-50.95727501464201,0.948558938810276,12,-0.3850002288818395,-1.265000343322754,-2.937500476837158,-2.7250003814697266,-0.6499996185302734,3,-0.010571512718366982,-1.3750111759481147,30.5,2.9090719933416884,30.65999984741211,1.8823664708819683,30.57999992370605,-0.010571512718366982
6661,2016-12-23,30.420000076293945,30.46999931335449,30.239999771118164,30.239999771118164,613400.0,0.004955388710336184,-1.5555461365658911,-0.8571480472297911,66.35945449807035,68.73396418688792,-0.2990312393849095,-1.1410477454782146,-2.0297350288526275,-2.503930246383007,23.575025882200812,0.22999954223632457,1.137063986256031,0.8890000343322768,-1.0265418003224909,2.8045418689870445,-0.06877088299510703,1.8467709516596607,-0.2999992370605469,42.2534681552962,-26.738345488845077,0.9577709173273844,12,-0.27999973297119496,-1.4149999618530273,-3.0875000953674316,-2.875,-0.5799999237060547,4,-0.010848123697515089,1.0,30.270000457763672,-1.3750111759481147,30.5,2.9090719933416884,30.65999984741211,-0.010848123697515089
6662,2016-12-27,30.729999542236328,30.79999923706055,30.270000457763672,30.45000076293945,424700.0,0.010190646455124908,1.523814713896432,1.5555461365659502,66.9683328212545,68.53929265853559,-0.44234446668020766,-1.3385292477319553,-2.3167289754666207,-2.7851752161846193,23.988025585906215,0.5299987792968786,1.1060259936433,1.0839995384216294,-0.8293924360691314,2.9973915129123903,0.12730355117624725,2.0406955256670116,-0.6099987030029297,85.91542106790213,19.414137775918178,0.9566959872453811,12,-0.5049991607666016,-1.7249994277954102,-3.182499408721924,-3.184999465942383,-0.46999931335448863,1,-0.031239801456983463,-1.5555461365658911,30.420000076293945,1.0,30.270000457763672,-1.3750111759481147,30.5,-0.031239801456983463
6663,2016-12-28,30.170000076293945,30.85000038146973,30.15999984741211,30.78000068664551,537600.0,-0.018223217516573742,-1.1904741721212821,-2.178583106267015,48.860756682002695,67.02624604973647,0.18053518757147557,-0.6686851174730997,-1.7561982560835787,-2.2097643733863066,24.395775960235987,0.6900005340576207,1.0896566992446424,0.4325000762939446,-1.390832471642586,2.255832624230475,-0.47916619767432067,1.3441663502622099,0.6599998474121058,6.849214851200553,-54.246896996893575,0.9116662739682645,12,0.06500053405761719,-1.1549997329711914,-2.5949997901916504,-2.625,-0.28000068664550426,2,-0.0066291270279646985,1.523814713896432,30.729999542236328,-1.5555461365658911,30.420000076293945,1.0,30.270000457763672,-0.0066291270279646985
6664,2016-12-29,30.21999931335449,30.440000534057614,29.989999771118164,30.239999771118164,714700.0,0.0016572501469707124,1.142850655307419,0.032787602871656836,56.410246656838204,66.30882764300857,0.2334717032618734,-0.5890026708036835,-1.813778482870454,-2.2431066554158186,24.87638916419368,0.4500007629394496,1.0829716958732654,0.3809993743896456,-1.3000766434807716,2.0620753922600628,-0.459538634545563,1.2215373833248542,0.6300010681152415,26.7441138375822,-31.518513690391263,0.8405380089352088,12,0.20000076293945668,-1.2049989700317347,-2.5899991989135707,-2.6749992370605433,-0.1700000762939382,3,-0.029119761110574127,-1.1904741721212821,30.170000076293945,1.523814713896432,30.729999542236328,-1.5555461365658911,30.420000076293945,-0.029119761110574127
6665,2016-12-30,30.149999618530273,30.420000076293945,30.020000457763672,30.399999618530273,943000.0,-0.002316336744365266,1.7586093499250217,12.49971390425107,61.8750219792467,65.55930888635275,0.32161594946714445,-0.34117346447510144,-1.7587770927433226,-2.1554105749941783,26.30583141843479,0.39999961853027344,1.006065692676291,0.18699970245361186,-1.1513590138992704,1.5253584188064941,-0.4821796557228275,0.8561790606300512,0.7000007629394567,18.604620216106806,-38.96904663206321,0.6691793581764406,12,0.2700004577636719,-1.1349992752075195,-2.422499656677246,-2.604999542236328,0.09000015258789062,4,-0.01757873253740061,1.142850655307419,30.21999931335449,-1.1904741721212821,30.170000076293945,1.523814713896432,30.729999542236328,-0.01757873253740061
6666,2017-01-03,30.270000457763672,30.809999465942386,30.020000457763672,30.3700008392334,1697700.0,0.003980127388115928,-1.6333283530373037,0.40000152587890625,63.63636889077177,64.8988587708613,0.16924779847449756,-0.3051240853081225,-1.8923686624003508,-2.2557198768646245,27.975389366118485,0.7899990081787145,1.004839414488174,0.19800052642822408,-0.8131708013233769,1.209171854179825,-0.3075851374475782,0.7035861903040264,0.5455998992919966,32.55819627047058,-26.740004332443867,0.5055856638758013,1,0.14999961853027344,-1.0399999618530273,-2.5425004959106445,-2.7250003814697266,1.4300003051757777,1,-0.02147339308558094,1.7586093499250217,30.149999618530273,1.142850655307419,30.21999931335449,-1.1904741721212821,30.170000076293945,-0.02147339308558094
6667,2017-01-04,30.96999931335449,31.11000061035156,30.25,30.29999923706055,1374900.0,0.023125168318630873,-1.233772024344741,-6.699975204562289,65.5172508291216,64.19428636532527,-0.524800208270765,-0.895901607916894,-2.5923015763386097,-2.93734533166338,28.911737577317986,0.860000610351559,0.9800097545092434,0.7994994163513134,-0.1541522445826935,1.7531510772853203,0.32267358588430994,1.2763252468183168,-0.9799995422363246,87.49989356321404,27.09129881299124,0.4768258304670026,1,-0.41999912261962535,-1.6099987030029297,-3.1674990653991664,-3.4249992370605433,0.370000839233402,2,-0.03648689653923676,-1.6333283530373037,30.270000457763672,1.7586093499250217,30.149999618530273,1.142850655307419,30.21999931335449,-0.03648689653923676
6668,2017-01-05,30.489999771118164,31.04999923706055,30.3799991607666,30.899999618530273,1415500.0,-0.015498855436827386,-1.1269807630592723,-0.6119400010817861,60.15832515538115,62.35092399096793,-0.07984801035106415,-0.33377905417121667,-2.1200690141323406,-2.4382239150947598,29.77860848997239,0.6700000762939489,0.8750136091119991,0.25649986267089986,-0.5967359352819557,1.1097356606237554,-0.1701180363055279,0.6831177616473276,-0.47759998321533104,44.642823691295995,-16.49114607775399,0.4266178989764274,1,0.06000041961669922,-1.1299991607666051,-2.687499523162842,-2.9449996948242188,0.9200000762939453,3,-0.0075434419141646725,-1.233772024344741,30.96999931335449,-1.6333283530373037,30.270000457763672,1.7586093499250217,30.149999618530273,-0.0075434419141646725
6669,2017-01-06,30.440000534057614,30.60000038146973,30.270000457763672,30.559999465942386,949700.0,-0.001639856918198901,2.29998664861042,0.2926804305957616,52.87010247258394,60.29509555391899,-0.04386791449798366,-0.2841729118678451,-2.0547218366730995,-2.3711154890281883,29.464552116882892,0.32999992370605824,0.7593542817558081,0.19750061035155753,-0.6606950535994294,1.0556962743025444,-0.23159722162393592,0.626598442327051,-0.40564872970580623,38.53211169711988,-18.766136659568055,0.429097831975494,1,0.10999965667724965,-1.0799999237060547,-2.660000324249264,-2.8950004577636683,0.8599987030029368,4,-0.01806836842180104,-1.1269807630592723,30.489999771118164,-1.233772024344741,30.96999931335449,-1.6333283530373037,30.270000457763672,-0.01806836842180104
6670,2017-01-09,30.25,30.6200008392334,30.15999984741211,30.459999084472656,992500.0,-0.006241804557297281,-1.3589831370554404,1.7500079473566055,44.62024399606939,57.87962772036333,0.15980209715082339,-0.05941442453201873,-1.8531990632774793,-2.1644578885096806,29.044785585998135,0.46000099182128906,0.6121628140490643,-0.016499900817869673,-0.8454059099034694,0.8124061082677301,-0.43095290536066955,0.3979531037249302,-0.19413521952819934,21.100872480637857,-30.892894431184008,0.4144530045427996,1,0.3000001907348633,-0.889999389648441,-2.554999828338623,-2.7049999237060547,0.75,0,-0.006611595469072751,2.29998664861042,30.440000534057614,-1.1269807630592723,30.489999771118164,-1.233772024344741,30.96999931335449,-0.006611595469072751
6671,2017-01-10,30.309999465942386,30.43000030517578,30.15999984741211,30.26000022888184,1161600.0,0.001983453419583059,-1.1600036621093137,-0.2380926430517711,45.794379195727636,55.52696620641589,0.0922602728880868,-0.049493390609395504,-1.8730168954089983,-2.202013130334951,29.133681743581896,0.2700004577636719,0.4484355759535319,-0.002500438690180573,-0.7214138915858364,0.7164130142054752,-0.36195716513800846,0.3569562877576473,-0.23305196887299218,15.789420849111208,-30.86337834088466,0.35945672644782856,1,0.24000072479247692,-0.8849992752075231,-2.702499389648441,-2.764999389648441,0.5500011444091726,1,-0.002309458794378272,-1.3589831370554404,30.25,2.29998664861042,30.440000534057614,-1.1269807630592723,30.489999771118164,-0.002309458794378272
6672,2017-01-11,30.35000038146973,30.43000030517578,30.18000030517578,30.290000915527344,1102800.0,0.0013197266985203182,1.272734366194741,1.2000076295110194,45.11041275193431,55.11026132529719,-0.008171444554651686,-0.012976061141795725,-1.8621938781138745,-2.222781797073658,29.868537571989854,0.25,0.33754227924603697,-0.011499500274656071,-0.5771952466424963,0.5541962460931842,-0.294347373458578,0.27134837290926583,-0.2523918221346939,21.348389253690712,-19.228572409693776,0.28284787318392074,1,0.19999980926513317,-0.6800003051757848,-2.782500267028812,-2.805000305175785,0.8299999237060511,2,0.04448106637566851,-1.1600036621093137,30.309999465942386,-1.3589831370554404,30.25,2.29998664861042,30.440000534057614,0.04448106637566851
6673,2017-01-12,30.59000015258789,30.6200008392334,29.8700008392334,30.26000022888184,636300.0,0.007907735357548518,2.8461410552982547,5.50004768413987,51.38461935732253,54.55185829201766,-0.20375600935720684,-0.2085364211708054,-2.050434436522192,-2.4440342292427744,30.026964760953124,0.75,0.26507939087068166,0.1935002326965325,-0.3347451397646708,0.7217456051577358,-0.07062245353406738,0.45762291892713236,0.5200004577636683,95.99990844726562,57.03228317468931,0.2641226862306008,1,-0.09999942779541016,-0.6599998474121094,-2.869999885559082,-3.0450000762939453,0.8699989318847656,3,0.024517816157531236,1.272734366194741,30.35000038146973,-1.1600036621093137,30.309999465942386,-1.3589831370554404,30.25,0.024517816157531236
6674,2017-01-13,30.95000076293945,30.96999931335449,30.11000061035156,30.520000457763672,717400.0,0.01176857170826473,2.659589146720615,1.3030315290581773,60.05918428614316,54.350098548339496,-0.5021193961624064,-0.49715295086806677,-2.3321484097707845,-2.7783733002228246,30.21529258795675,0.8599987030029297,0.16939980710435165,0.4920007705688434,0.011098108667553674,0.9729034324701331,0.25154943961819853,0.7324521015194883,0.13519985198974638,98.18194744033458,54.6047109789952,0.24045133095064491,1,-0.4600000381469691,-0.9250001907348633,-3.175001144409176,-3.4050006866455043,0.5099983215332067,4,0.014862651797523663,2.8461410552982547,30.59000015258789,1.272734366194741,30.35000038146973,-1.1600036621093137,30.309999465942386,0.014862651797523663
6675,2017-01-17,30.32999992370605,30.84000015258789,30.26000022888184,30.84000015258789,806400.0,-0.020032336799674866,1.2745084839576952,-1.186046202161087,48.83116638626147,52.705076047838354,0.16326911813401068,0.1361279318345261,-1.5975420236550164,-2.140526487841875,30.0651498526149,0.6900005340576101,0.1979798312390315,-0.1320000648498585,-0.6069116976107338,0.34291156791101685,-0.36945588123029793,0.10545575153058095,0.7308966957092302,41.8181565970077,-1.8469447821179372,0.23745581638043767,1,0.16000080108642933,-0.30499935150146484,-1.8374996185302699,-2.4149999618530202,1.0900001525878942,1,0.031981513873870604,2.659589146720615,30.95000076293945,2.8461410552982547,30.59000015258789,1.272734366194741,30.35000038146973,0.031981513873870604
6676,2017-01-18,30.489999771118164,30.79999923706055,30.21999931335449,30.45000076293945,554200.0,0.0052752999609162465,-1.3199908447614823,-0.07842939260323695,46.756758846620755,50.62057693867159,0.042195279418979936,-0.0334635118082538,-1.6277532957758396,-2.2739045708775336,29.593859928929266,0.5799999237060618,0.19531077913974215,0.0329998016357429,-0.43832977842513543,0.5043293816966212,-0.2026649883946945,0.2686645916661803,0.5470789326934806,56.3636174477561,17.29756388069584,0.23566479003043828,1,-0.029999732971191406,-0.46499919891357777,-1.9974994659423828,-2.574999809265133,0.9099998474121094,2,0.016726803303059867,1.2745084839576952,30.32999992370605,2.659589146720615,30.95000076293945,2.8461410552982547,30.59000015258789,0.016726803303059867
6677,2017-01-19,29.959999084472656,30.82999992370605,29.8700008392334,30.5,1065200.0,-0.017382771092952054,-1.6666737309463033,-13.500357636735247,47.13895112458208,49.17397982413836,0.46249737842897787,0.47190131228045473,-0.9885328491766927,-1.7212114741206435,28.799611746888743,0.9599990844726527,0.1666122956663436,-0.4660008430480964,-0.9826460559096724,0.05064436981347953,-0.7243234494788844,-0.20767823661730844,1.0537380620474224,8.181670007421356,-33.515452096145765,0.2583226064307876,1,0.46000099182128906,0.06500148773193004,-1.467498779296875,-2.0449991226196254,1.5200004577636719,3,0.03004010525305212,-1.3199908447614823,30.489999771118164,1.2745084839576952,30.32999992370605,2.659589146720615,30.95000076293945,0.03004010525305212
6678,2017-01-20,29.95000076293945,30.239999771118164,29.78000068664551,30.07999992370605,1303700.0,-0.00033372235776829573,1.0444455747279422,0.24073877845123554,46.281010842465044,48.44185853190292,0.4334202158016893,0.4490015390989619,-0.8968379640795412,-1.689306524794631,27.82689514217729,0.4599990844726527,0.11907046051425496,-0.44049921035766815,-0.9861991699549151,0.10520074923957878,-0.7133491901562934,-0.1676492305590429,1.0408616574348954,14.285737183082729,-28.09236981135895,0.272849979798624,1,0.4249992370605504,0.3299999237060547,-1.4575004577636683,-2.0350008010864187,1.0799999237060618,4,0.04106843108192337,-1.6666737309463033,29.959999084472656,-1.3199908447614823,30.489999771118164,1.2745084839576952,30.32999992370605,0.04106843108192337
6679,2017-01-23,29.54999923706055,29.959999084472656,29.399999618530273,29.79999923706055,1663800.0,-0.013355643261747985,-1.0363645191046977,1.9230893378523115,42.424239505129876,48.19785803290964,0.7754448462614221,0.8160199647080653,-0.41391255697464047,-1.2696616352119356,26.477966141777976,0.5599994659423828,-0.00805152188495839,-0.7930006980895961,-1.4521582588934372,-0.13384313728575492,-1.1225794784915166,-0.4634219176876755,1.392428713964641,10.416636312460923,-33.52413772871681,0.3295787804019208,1,0.6350002288818324,0.7050008773803675,-0.8424987792968786,-1.6349992752075195,2.4599990844726456,0,0.06463620631897182,1.0444455747279422,29.95000076293945,-1.6666737309463033,29.959999084472656,-1.3199908447614823,30.489999771118164,0.06463620631897182
6680,2017-01-24,29.95000076293945,30.11000061035156,29.51000022888184,29.70000076293945,1505900.0,0.013536431005291893,1.1052656235360006,-1.0,46.22642018693803,48.245862587488574,0.36700802977329516,0.4119358284759862,-0.7513899102063384,-1.6468556841525164,25.788108914653996,0.6000003814697195,-0.0782709618073234,-0.3769991874694867,-1.0587648074450833,0.3047664325061099,-0.7178819974572832,-0.036116377481690165,0.899881488136046,38.46161028207398,-6.633167231884357,0.3408828099877976,1,0.23499870300293324,0.3049993515014684,-1.1825003623962367,-2.0350008010864187,1.8499984741211009,1,0.050417304943835006,-1.0363645191046977,29.54999923706055,1.0444455747279422,29.95000076293945,-1.6666737309463033,29.959999084472656,0.050417304943835006
6681,2017-01-25,30.09000015258789,30.3799991607666,29.93000030517578,30.1299991607666,1481500.0,0.0046744369309559275,-1.5000026491048675,-0.15999603271484375,38.04349685209921,47.460649709729125,0.21514467706230178,0.25923728950034786,-0.8146659243900309,-1.762043940835106,25.234279947236,0.4499988555908203,-0.10923214348485288,-0.2204998016357429,-0.9087310351197218,0.46773143184823596,-0.5646154183777305,0.12361581510624475,0.6728891405348918,48.25177530104103,8.16896771715301,0.34411561674198865,1,0.09499931335449219,0.16499996185302734,-1.1449999809265137,-2.1750001907348597,1.7099990844726598,2,0.04420072838024458,1.1052656235360006,29.95000076293945,-1.0363645191046977,29.54999923706055,1.0444455747279422,29.95000076293945,0.04420072838024458
6682,2017-01-26,29.770000457763672,30.25,29.54999923706055,30.04999923706055,1290800.0,-0.010634752183498963,1.0588248493756136,7.000143054694667,39.77274389797857,46.17044132535757,0.496423517763958,0.5308453795267951,-0.42846127557891833,-1.417883987741341,24.021278052182605,0.7000007629394496,-0.10258875833884673,-0.4924995422363274,-1.1913671202735152,0.20636803580086038,-0.8419333312549213,-0.14306575321773352,0.9111154548835607,37.755205312552306,-1.678467535510947,0.3494337890185946,1,0.41499900817871094,0.4849996566772461,-0.46250104904174805,-1.7200012207031214,1.8999996185302734,3,0.05475307812235908,-1.5000026491048675,30.09000015258789,1.1052656235360006,29.95000076293945,-1.0363645191046977,29.54999923706055,0.05475307812235908
6683,2017-01-27,29.96999931335449,30.10000038146973,29.729999542236328,29.8700008392334,574500.0,0.006718134112042362,1.055556732929238,-0.35713896457763944,43.596717075386465,44.341278301940164,0.22264190653020322,0.33212282469704135,-0.5933831226011641,-1.593751367581767,22.963306173378307,0.370000839233402,-0.10080039809703933,-0.2825006484985373,-0.9925749049258208,0.4275736079287462,-0.637537776712179,0.07253647971510446,0.6342496216457256,58.163261334132244,17.846558016962604,0.35503712821364125,1,0.1500005722045934,0.28500080108642933,-0.6149997711181605,-1.9200000762939382,1.5500011444091832,4,0.05038372584176165,1.0588248493756136,29.770000457763672,-1.5000026491048675,30.09000015258789,1.1052656235360006,29.95000076293945,0.05038372584176165
6684,2017-01-30,29.34000015258789,29.43000030517578,28.61000061035156,29.43000030517578,1740000.0,-0.021020993500185825,17.2221845462638,-0.9000152590219287,38.929443889616934,43.24108691342411,0.6707857126699501,0.941063152829333,0.05929277773775965,-0.9449551987346609,22.737449193481297,1.3599987030029297,-0.11700088802829711,-0.8684998512268081,-1.6877235620013487,-0.04927614045226747,-1.2781117066140766,-0.45888799583953954,1.1919938234241272,41.24294576767624,-1.4422844268712893,0.4096118553872696,1,0.3800001144409144,0.5200004577636683,0.08999967575073242,-1.2900009155273402,2.229999542236328,0,0.05760056323341756,1.055556732929238,29.96999931335449,1.0588248493756136,29.770000457763672,-1.5000026491048675,30.09000015258789,0.05760056323341756
6685,2017-01-31,29.6200008392334,29.68000030517578,29.07999992370605,29.290000915527344,1108400.0,0.009543308970324293,1.6666751437932756,-3.6666596024244478,42.0323517907044,42.71615279610007,0.3123245677912827,0.6527892727386373,-0.17335535523055512,-1.202264140094094,22.32910860155515,0.6000003814697301,-0.17429674296199948,-0.5619992256164537,-1.4224421477558415,0.29844369652293423,-0.9922206866861494,-0.13177776454675794,0.7582336675257828,57.0622065563278,10.521478153905313,0.4302214610696941,1,0.0999994277954066,0.2399997711181605,-0.17500066757202148,-1.5550012588500977,1.75,1,0.08068863654906133,17.2221845462638,29.34000015258789,1.055556732929238,29.96999931335449,1.0588248493756136,29.770000457763672,0.08068863654906133
6686,2017-02-01,29.6200008392334,29.90999984741211,29.190000534057614,29.84000015258789,832800.0,0.0,3.0000105964194894,-0.6666647400514406,41.491848642803845,42.088696964791374,0.19661304369440202,0.6341071200719988,-0.12309223642592215,-1.1731148454719573,21.282267820083888,0.7199993133544957,-0.3046514893056447,-0.5294992446899407,-1.4243610324267806,0.3653625430468992,-0.9769301385583589,-0.08206835082152253,0.6167749558131739,61.58540272983568,11.368170574466802,0.4474308938684196,2,-0.1250009536743164,0.2399997711181605,-0.17500066757202148,-1.5550012588500977,1.8599987030029297,2,0.07359886347267142,1.6666751437932756,29.6200008392334,17.2221845462638,29.34000015258789,1.055556732929238,29.96999931335449,0.07359886347267142
6687,2017-02-02,29.84000015258789,29.90999984741211,29.399999618530273,29.5,989600.0,0.007427390517257937,1.125002980235081,-1.5454600625959096,41.2177995363401,41.526117930777495,-0.04715728462645785,0.34267986545055606,-0.27505100060670884,-1.345943475385603,19.849226766171707,0.5100002288818359,-0.34417948325172887,-0.25299997329711843,-1.0689488891133365,0.5629489425190997,-0.6609744312052257,0.15497448461098884,0.2666336276830812,82.55031752879249,36.54941108816924,0.40797445790810893,2,-0.3450002670288086,0.020000457763668322,-0.2674999237060547,-1.7750005722045898,1.7399997711181605,3,0.06568361509551401,3.0000105964194894,29.6200008392334,1.6666751437932756,29.6200008392334,17.2221845462638,29.34000015258789,0.06568361509551401
6688,2017-02-03,30.26000022888184,30.420000076293945,29.989999771118164,30.0,780000.0,0.014075069508923121,-2.07142321918788,0.7647062123439164,42.03232625617417,41.48257201422686,-0.4677482730596161,-0.10059209525244839,-0.6210496280052702,-1.7255916726558205,18.104267141725476,0.5799999237060547,-0.38103151099718247,0.1785000801086447,-0.6201903393863475,0.9771904996036369,-0.2208451296388496,0.577845289856139,-1.6499996185302805,91.16022681648688,49.62172423923765,0.39934520974749593,2,-0.7449998855590856,-0.39999961853028054,-0.6449999809265172,-2.1950006484985387,1.25,4,0.046596161161503336,1.125002980235081,29.84000015258789,3.0000105964194894,29.6200008392334,1.6666751437932756,29.6200008392334,0.046596161161503336
6689,2017-02-06,29.88999938964844,30.20000076293945,29.71999931335449,30.1200008392334,637000.0,-0.012227390496852952,1.4615377091352364,-0.8846201811979348,44.6078364916005,41.30272938141158,-0.04966979769091395,0.2383096010660708,-0.1798210323859415,-1.310434302443273,16.59081929036998,0.5400009155273509,-0.39198705162174363,-0.1640007019042926,-0.9484656937058986,0.6204642898973134,-0.5562331978050956,0.2282317939965104,-1.2437987899780332,60.44771445570861,18.162004915710384,0.3922324959008028,2,-0.37499904632568715,-0.029998779296882105,-0.26499891281128285,-1.8149995803833008,1.9099998474121094,0,0.05453332557376145,-2.07142321918788,30.26000022888184,1.125002980235081,29.84000015258789,3.0000105964194894,29.6200008392334,0.05453332557376145
6690,2017-02-07,30.04999923706055,30.11000061035156,29.739999771118164,29.920000076293945,953200.0,0.005352955860799424,1.9599841309805017,-0.5652101802018702,44.607836491600445,42.032100452467276,-0.21679103597665517,0.06593865354886574,-0.2900885631716399,-1.422292068584543,15.2498337436896,0.3700008392333949,-0.3955036737361439,0.00599918365479013,-0.7730258903876468,0.7850242576972271,-0.38351335336642833,0.3955117206760086,-1.3683226478576707,69.91861976138011,28.198622488427787,0.38951253702121846,2,-0.5349988937377965,-0.18999862670899148,-0.3324990272522008,-1.9749994277954102,1.760000228881836,1,0.05058237924642128,1.4615377091352364,29.88999938964844,-2.07142321918788,30.26000022888184,1.125002980235081,29.84000015258789,0.05058237924642128
6691,2017-02-08,30.239999771118164,30.239999771118164,29.709999084472656,30.01000022888184,1441200.0,0.006322813273928141,3.608710795614748,1.7692386695423044,53.74332491685949,43.584387232342934,-0.4283188165237739,-0.13657736096303807,-0.4422753859422244,-1.5699018034112946,13.754119889082835,0.5300006866455078,-0.34176966221459537,0.1994997024536147,-0.575109946941641,0.9741093518488704,-0.1878051222440149,0.5868045271512443,-1.5235567121734626,82.35291917707293,34.887293019507645,0.38730482469762867,2,-0.7249994277954102,-0.3799991607666051,-0.5224995613098145,-2.164999961853024,1.4799995422363246,2,0.03736776047182655,1.9599841309805017,30.04999923706055,1.4615377091352364,29.88999938964844,-2.07142321918788,30.26000022888184,0.03736776047182655
6692,2017-02-09,31.70000076293945,32.189998626708984,30.59000015258789,30.59000015258789,2153400.0,0.04828045644417345,-1.8828785483538388,4.826099215497712,66.85933696329667,46.16912277544406,-1.7721155231237447,-1.5707891953377562,-1.8360791790773305,-2.9722049482949338,12.997266036091828,1.9499988555908203,-0.29472717571128015,1.5920006752014118,0.5240836099589785,2.659917740443845,1.0580421425801951,2.1259592078226284,-2.9494865636477634,80.24201797522585,27.39877516991561,0.533958532621216,2,-1.3000011444091761,-1.3000011444091761,-1.8750004768371547,-3.6250009536743093,0.029998779296878553,3,-0.006940101432436729,3.608710795614748,30.239999771118164,1.9599841309805017,30.04999923706055,1.4615377091352364,29.88999938964844,-0.006940101432436729
6693,2017-02-10,31.34000015258789,32.060001373291016,31.28000068664551,31.920000076293945,1471600.0,-0.01135648585764193,-1.2285770338500566,-0.5225221664719242,67.3786445162447,49.330145067291596,-1.3380541022696804,-1.2139598802689804,-1.4097983479308986,-2.564317041699624,12.957653592076499,0.7800006866455043,-0.2267814604422398,1.194500064849855,0.009106710291675313,2.3798934194080346,0.6018033875707651,1.7871967421289447,-2.4519065761995122,65.72586165259484,7.205462796832691,0.5926966772790894,2,-0.7050008773803711,-0.9400005340576172,-1.3849997520446777,-3.135000228881836,-0.2900009155273402,4,0.007657937777589385,-1.8828785483538388,31.70000076293945,3.608710795614748,30.239999771118164,1.9599841309805017,30.04999923706055,0.007657937777589385
6694,2017-02-13,31.40999984741211,31.920000076293945,31.209999084472656,31.36000061035156,1188900.0,0.0022335575776453176,-3.0571219932207825,-0.08620559247847445,65.14521967750775,51.89824149915864,-1.210882523375144,-1.3151595376936385,-1.4065021889515776,-2.5884103258228635,12.348354471696174,0.7100009918212891,-0.13617136382548978,1.241499805450438,-0.024713448545504946,2.507713059446381,0.6083931784524665,1.8746064324484095,-2.3898300690109053,68.54843051327684,7.181295484869587,0.6331066269979723,2,-0.7200002670288086,-1.010000228881836,-1.4549994468688965,-3.2049999237060547,-0.23999977111816406,0,0.0031837116190871484,-1.2285770338500566,31.34000015258789,-1.8828785483538388,31.70000076293945,3.608710795614748,30.239999771118164,0.0031837116190871484
6695,2017-02-14,31.29999923706055,31.5,31.020000457763672,31.29999923706055,817600.0,-0.003502088853420404,1.3999885559519014,0.0,62.63046819626184,54.24697700509841,-0.9359366385063339,-1.189762753451614,-1.2062090060437534,-2.4412991464785136,11.584876253219681,0.4799995422363281,-0.07108284429182277,1.082999229431156,-0.2798784771833027,2.4458769360456145,0.40156037612392836,1.7644380827383834,-2.153036304727035,64.1129212126434,1.041887566798664,0.6814388533072291,2,-0.5050001144409215,-0.899999618530277,-1.3449988365173375,-3.0949993133544957,-0.059999465942386365,1,0.01597444128394665,-3.0571219932207825,31.40999984741211,-1.2285770338500566,31.34000015258789,-1.8828785483538388,31.70000076293945,0.01597444128394665
6696,2017-02-15,31.0,31.270000457763672,30.8799991607666,31.26000022888184,985800.0,-0.009584640395305155,1.7857167185509635,-100.0,62.89307572533226,56.65534102609753,-0.46890932089719684,-0.8955097908602987,-0.8310815058454111,-2.1103472304171547,10.793298498284948,0.42000007629394887,0.07131550650925433,0.7574999809265144,-0.6453823460328749,2.1603823078859037,0.05605881744682151,1.4589411444062073,-1.7313156398914664,25.6250149011754,-38.96916139455239,0.7014411634796943,2,-0.05000114440917969,-0.6000003814697266,-1.044999599456787,-2.7950000762939453,0.31999969482421875,2,0.02612901503039966,1.3999885559519014,31.29999923706055,-3.0571219932207825,31.40999984741211,-1.2285770338500566,31.34000015258789,0.02612901503039966
6697,2017-02-16,30.86000061035156,31.03000068664551,30.60000038146973,31.0,1088600.0,-0.004516109343498109,3.299986648610349,0.5384587169423825,59.44799479387074,58.59041530806381,-0.18886864947766924,-0.7216255261745879,-0.6453681794417356,-1.944046445545883,10.638183751390942,0.43000030517578125,0.18819505315848062,0.572500514984128,-0.8498307422722462,1.9948317722405022,-0.1386651136440591,1.2836661436123151,-1.4744636795790065,17.808222757266094,-45.63313804767499,0.7111656286281872,2,0.08999824523926137,-0.4600009918212855,-0.8725004196166957,-2.6550006866455043,0.48999977111817117,3,0.02786774743985121,1.7857167185509635,31.0,1.3999885559519014,31.29999923706055,-3.0571219932207825,31.40999984741211,0.02786774743985121
6698,2017-02-17,31.18000030517578,31.18000030517578,30.59000015258789,30.59000015258789,1864800.0,0.010369400145665786,1.0,-4.214305177111609,70.90908539196867,61.512776296993614,-0.4074947323568807,-0.9958075722978066,-0.9224076978470421,-2.2354573008868854,10.74894331839818,0.5900001525878906,0.32753269069813484,0.8310002326965318,-0.6355661371780563,2.29756660257112,0.0977170477592395,1.564283417633824,-1.6822849065657728,44.360916273126605,-20.984207732412585,0.733283184937294,2,-0.23000144958496094,-0.7800006866455078,-1.070000171661377,-2.9750003814697266,0.529998779296875,4,0.017639487866497827,3.299986648610349,30.86000061035156,1.7857167185509635,31.0,1.3999885559519014,31.29999923706055,0.017639487866497827
6699,2017-02-21,31.459999084472656,31.540000915527344,31.20000076293945,31.29999923706055,1034600.0,0.00898007622053787,1.124977648503366,0.2711861119193035,70.90907278139572,64.43513588474865,-0.49323795362727196,-1.1861939400901136,-1.18851202553995,-2.488780933952299,11.8405368235569,0.3600006103515625,0.4718021226571949,1.0154990196228013,-0.48045284110834174,2.5114508803539444,0.267523089257228,1.7634749499883746,-1.8545923567386886,91.57876138886992,24.145500316178854,0.7479759303655721,2,-0.5100002288818359,-1.0599994659423828,-1.2499985694885254,-3.2549991607666016,0.21000099182128906,1,-0.013032417652372508,1.0,31.18000030517578,3.299986648610349,30.86000061035156,1.7857167185509635,31.0,-0.013032417652372508
6700,2017-02-22,31.459999084472656,31.459999084472656,31.209999084472656,31.399999618530273,856800.0,0.0,7.333407508662619,0.3749970197649274,70.90907278139572,66.34244120303045,-0.3041841292026817,-1.1249448755154212,-1.1585345264831837,-2.4663057585188994,12.701110753693387,0.25,0.5927031252208508,0.9399991035461426,-0.6025617070563811,2.4825599141486663,0.16871869824488073,1.7112795088474044,-1.751208680779687,91.57876138886992,22.438916706873584,0.7712804053012625,2,-0.06999969482421875,-1.0599994659423828,-1.202498435974121,-3.2549991607666016,0.7400016784667898,2,-0.009218023414433008,1.124977648503366,31.459999084472656,1.0,31.18000030517578,3.299986648610349,30.86000061035156,-0.009218023414433008
6701,2017-02-23,31.420000076293945,31.540000915527344,31.20000076293945,31.5,740600.0,-0.0012714243274868364,3.249955297006732,-1.3333439298089456,68.72038128899726,66.54922390588607,-0.08850697395167018,-1.0331677919438782,-1.0761542956747796,-2.3982475170791346,13.146701705639519,0.3400001525878942,0.7371130906125707,0.8335000991821282,-0.7452569827535029,2.412257181117763,0.04412155821431085,1.6228786401499455,-1.6119613436803348,87.36834285668394,19.10175850897741,0.7893785409678168,2,-0.09499931335449219,-1.0200004577636719,-1.1624994277954102,-3.2150001525878906,0.5899982452392507,3,-0.005728844835732216,7.333407508662619,31.459999084472656,1.124977648503366,31.459999084472656,1.0,31.18000030517578,-0.005728844835732216
6702,2017-02-24,31.399999618530273,31.399999618530273,31.06999969482422,31.06999969482422,632600.0,-0.0006365518050638341,1.0,-4.125002980235081,64.92145917175122,66.27620331205345,-0.12911471230860272,-0.9326058312532375,-1.0124865016562303,-2.3570447883729706,14.311333713697799,0.35000038146972656,0.8831110783130072,0.7319996833801277,-0.8375471151814864,2.301546481941738,-0.05277371590067759,1.516773082660933,-1.4966824901528497,85.26303320390143,19.070608586319608,0.7847733992808057,2,-0.14499950408935547,-1.0,-1.1574993133544922,-3.1949996948242188,0.35000038146972656,4,-0.0025477683018455544,3.249955297006732,31.420000076293945,7.333407508662619,31.459999084472656,1.124977648503366,31.459999084472656,-0.0025477683018455544
6703,2017-02-27,31.479999542236328,31.489999771118164,31.170000076293945,31.399999618530273,1387800.0,0.0025477683018455544,5.39996948253829,0.2424240672774037,72.52125640826134,67.09576294880385,-0.2091630191925553,-0.9419756108223893,-1.0637528293659813,-2.412287904197889,15.581769275018715,0.31999969482421875,0.98505335349925,0.7364995956420906,-0.8369411486789957,2.309940339963177,-0.05022077651845436,1.5232199678026355,-1.4852151539256404,87.23378352055062,19.475512743755843,0.7867203721605432,2,-0.41499900817871094,-1.0799999237060547,-1.2574992179870605,-3.2749996185302734,-0.20999908447265625,0,-0.004129579499903779,1.0,31.399999618530273,3.249955297006732,31.420000076293945,7.333407508662619,31.459999084472656,-0.004129579499903779
6704,2017-02-28,31.03000068664551,31.489999771118164,30.989999771118164,31.399999618530273,1406700.0,-0.014294754197408999,-1.2222184546263721,-4.624991059294713,62.82725153399354,67.11762776410738,0.20256636668596784,-0.3782684538381069,-0.5841765302457311,-1.94021697639878,15.215567719897166,0.5,0.8778226102379953,0.20200071334839365,-1.2291648659127752,1.6331662926095625,-0.5135820762821908,0.9175835029789781,-0.9474077287988933,7.2728785992467255,-57.72482188734105,0.7155827896305845,2,0.03499984741210582,-0.6300010681152379,-0.7025003433227575,-2.8250007629394567,-0.030000686645511365,1,0.021914224388650982,5.39996948253829,31.479999542236328,1.0,31.399999618530273,3.249955297006732,31.420000076293945,0.021914224388650982
6705,2017-03-01,32.009998321533196,32.029998779296875,31.229999542236328,31.5,1302900.0,0.031582262752235524,1.9090921701495682,-1.3783778210798658,69.19740252755003,67.81810851990936,-0.7444091162817763,-1.2332629166251614,-1.539685360970708,-2.8960519326419885,15.572134837781688,0.9999980926513636,0.8142451478629305,1.0624984741210852,-0.34285741911160983,2.4678543673537803,0.3598205275047377,1.7651764207374327,-1.8431091369320818,98.07687722715191,33.81734217446346,0.7026779466163481,3,-0.6999988555908132,-1.6099987030029226,-1.7899985313415456,-3.37499809265136,-0.6299991607665945,2,-0.010621626462583467,-1.2222184546263721,31.03000068664551,5.39996948253829,31.479999542236328,1.0,31.399999618530273,-0.010621626462583467
6706,2017-03-02,31.79999923706055,32.02000045776367,31.63999938964844,32.0,1094800.0,-0.006560421602127331,2.1666534212826534,-0.392159649345888,51.48807564015533,66.93367305838542,-0.45706107167814736,-0.8975897886555764,-1.3180936720446859,-2.6655804161715686,16.377146497808226,0.3800010681152308,0.7592654094666358,0.7434994697570829,-0.5630227582623739,2.050021697776536,0.09023835574735628,1.3967605837668096,-1.5521856747751208,77.88463830950096,15.000427521980157,0.6532611140097268,3,-0.4899997711181676,-1.399999618530277,-1.5799994468689,-3.1099987030029332,-0.5900001525878942,3,0.012578664637599157,1.9090921701495682,32.009998321533196,-1.2222184546263721,31.03000068664551,5.39996948253829,31.479999542236328,0.012578664637599157
6707,2017-03-03,31.79999923706055,31.84000015258789,31.53000068664551,31.709999084472656,827200.0,0.0,2.6470099854145213,-0.44999904632934734,57.66667090523006,65.46229367097001,-0.3460955596775861,-0.7833873991653135,-1.3059396666105272,-2.6394713109987045,17.14026328267296,0.30999946594237926,0.7270803982472387,0.6454995155334515,-0.567508221399958,1.8585072524668647,0.038995647066744965,1.252003384000158,-1.4744982721981792,77.88463830950096,14.725376560217484,0.6065038684667063,3,-0.2899999618530309,-1.399999618530277,-1.5799994468689,-2.999999046325687,-0.5499992370605504,4,0.006603744953173063,2.1666534212826534,31.79999923706055,1.9090921701495682,32.009998321533196,-1.2222184546263721,31.03000068664551,0.006603744953173063
6708,2017-03-06,31.670000076293945,31.75,31.40999984741211,31.51000022888184,880900.0,-0.004088024021557279,1.125002980235081,1.7777730682828556,54.248381086780256,63.61110570490163,-0.1556485029460397,-0.571647061555943,-1.1676255439809644,-2.4859296654334315,18.523166911306323,0.38999938964844105,0.7143539154135006,0.4450003623962395,-0.7117007727993823,1.6017014975918613,-0.1333502052015696,1.0233509299940486,-1.2699192049577093,65.38470708415633,2.7870480283998944,0.5783505675978108,3,-0.16000080108642578,-1.2700004577636719,-1.450000286102295,-2.6750001907348633,-0.21999931335449574,0,0.002526047474371129,2.6470099854145213,31.79999923706055,2.1666534212826534,31.79999923706055,1.9090921701495682,32.009998321533196,0.002526047474371129
6709,2017-03-07,31.520000457763672,31.739999771118164,31.34000015258789,31.65999984741211,937900.0,-0.004736331486230538,1.6666709052299633,-0.8749970197649385,53.54841726512466,61.682143980871516,0.0041989392650592094,-0.30911931182446395,-1.005724473302493,-2.305835565506122,19.717401005016857,0.39999961853027344,0.7333811679038753,0.21350069046020437,-0.7627706912242544,1.1897720721446667,-0.2746350003820268,0.7016363813024356,-1.0483228762125272,36.25014901175405,-25.075368819493917,0.488135690842231,3,-0.010001182556152344,-1.1200008392333984,-1.3325004577636719,-2.52500057220459,-0.6800003051757812,1,-0.007931471966029835,1.125002980235081,31.670000076293945,2.6470099854145213,31.79999923706055,2.1666534212826534,31.79999923706055,-0.007931471966029835
6710,2017-03-08,31.56999969482422,31.65999984741211,31.399999618530273,31.65999984741211,943300.0,0.0015862701882745078,4.777773068282965,0.6428610354223433,60.00002676989143,60.71321570097087,-0.031911635542559935,-0.2523429754551785,-1.035581173454851,-2.326261748464077,20.976172993097,0.26000022888183594,0.6733388524950854,0.18749990463256694,-0.5941813011539026,0.9691811104190364,-0.2033406982606678,0.5783405075258017,-1.0295892714667616,33.82344691402349,-30.695316180188655,0.390840602893234,3,-0.06000041961669922,-0.9350004196166992,-1.7799992561340368,-2.424999237060547,-1.1100006103515625,2,-0.018055106123984754,1.6666709052299633,31.520000457763672,1.125002980235081,31.670000076293945,2.6470099854145213,31.79999923706055,-0.018055106123984754
6711,2017-03-09,31.3700008392334,31.70000076293945,31.32999992370605,31.60000038146973,1032100.0,-0.006335092097692008,-1.387091613855849,2.55554613656597,58.762919708220686,60.02893353835637,0.17908127833457854,0.03863413890320899,-0.822184165521719,-2.100746032799485,22.479833953387963,0.37000083923339844,0.5857809725893937,-0.06899900436401296,-0.6371679877565128,0.4991699790284869,-0.3530834960602611,0.2150854873322352,-0.7636068877418793,7.843313250083855,-59.99873777949635,0.2840844916962492,3,0.1399984359741211,-0.6800012588500977,-1.5800004005432164,-2.2250003814697266,-0.6800003051757848,3,0.00031872238653885,4.777773068282965,31.56999969482422,1.6666709052299633,31.520000457763672,1.125002980235081,31.670000076293945,0.00031872238653885
6712,2017-03-10,31.479999542236328,31.739999771118164,31.399999618530273,31.61000061035156,1375200.0,0.0035064934670119285,-1.344821235958012,0.5652231602341655,55.555563404757976,58.1438565379671,0.0912163281904661,-0.09348458763796685,-0.927224019089472,-2.1859259073968715,21.741175331266927,0.3699989318847656,0.4975818141523227,0.051999759674071555,-0.5032650777654624,0.6072645971136055,-0.22563265904569363,0.32963217839383674,-0.81026140373611,35.71418840059818,-33.64820326041734,0.2776324187197664,3,0.029999732971191406,-0.6850004196166992,-1.8024992942810059,-2.3349990844726562,-0.6099987030029297,4,-0.008576888871977717,-1.387091613855849,31.3700008392334,4.777773068282965,31.56999969482422,1.6666709052299633,31.520000457763672,-0.008576888871977717
6713,2017-03-13,31.57999992370605,31.690000534057614,31.1200008392334,31.56999969482422,557600.0,0.003176632240275312,3.9564878469487983,-0.07692420552243728,52.38097761052251,56.98315943535921,0.007702777671397598,-0.1840175644646571,-1.002948078622687,-2.2684172469764015,20.725046488652122,0.5699996948242152,0.42837229069073146,0.14000015258788778,-0.4176255570219354,0.6976258621977109,-0.1388127022170238,0.41881300739279936,-0.8494513656774814,74.19352853952161,7.325701608638482,0.2788128548049115,3,-0.005000114440914416,-0.6300010681152308,-1.9024996757507289,-2.4349994659423793,-0.6700000762939418,0,-0.010449649287628149,-1.344821235958012,31.479999542236328,-1.387091613855849,31.3700008392334,4.777773068282965,31.56999969482422,-0.010449649287628149
6714,2017-03-14,31.51000022888184,31.60000038146973,31.21999931335449,31.45000076293945,501600.0,-0.00221658312201789,2.166678587606956,5.999809269505035,50.96527655550744,54.957367660687815,0.1709253923395373,-0.11187800874367682,-0.9105968107217457,-2.185448906830416,19.7812233695637,0.3800010681152415,0.384905063212269,0.06500043869018768,-0.4932855881596403,0.6232864655400121,-0.2141425747347263,0.34414345211510167,-0.7210736681060546,62.90323573023948,-0.8041732209084458,0.27914301342491243,3,0.060000419616695666,-0.5600013732910192,-1.8224997520446813,-2.3649997711181676,-0.4099998474121094,1,-0.0019041404476853874,3.9564878469487983,31.57999992370605,-1.344821235958012,31.479999542236328,-1.387091613855849,31.3700008392334,-0.0019041404476853874
6715,2017-03-15,31.79999923706055,31.96999931335449,31.54999923706055,31.649999618530273,981200.0,0.009203395940089454,-1.399997820175375,2.5000158947131816,56.69014817595767,55.53537572022141,-0.16985689744457133,-0.38208746737540267,-1.1721569463557309,-2.4638547212798905,19.38085674986233,0.45999908447264914,0.31339966476147296,0.32999944686890004,-0.24546285036492677,0.9054617441027268,0.042268298251986636,0.6177305954858134,-0.9550297936474372,79.99995512112883,18.488831267310033,0.2877311486169137,3,-0.2549991607666051,-0.8500003814697301,-2.1124987602233922,-2.6549987792968786,-0.8499984741211009,2,-0.030188651179395398,2.166678587606956,31.51000022888184,3.9564878469487983,31.57999992370605,-1.344821235958012,31.479999542236328,-0.030188651179395398
6716,2017-03-16,31.809999465942386,32.110000610351555,31.690000534057614,31.85000038146973,628000.0,0.0003144726138917253,-2.000013623978024,-0.2666734483679349,57.24383816462579,55.488394304598714,-0.19924182243274302,-0.34603452458760486,-1.1568843288009525,-2.4619262340551167,19.29907305314566,0.42000007629394176,0.31512449676148435,0.2994997024536161,-0.2501202779908276,0.8491196828980563,0.024689712231396044,0.5743096926758362,-0.9112288551974395,69.69684709418344,10.727925237844282,0.2748099902222206,3,-0.19499874114990945,-0.860000610351566,-2.122498989105228,-2.6649990081787145,0.23999977111816762,3,-0.042439497143504146,-1.399997820175375,31.79999923706055,2.166678587606956,31.51000022888184,3.9564878469487983,31.57999992370605,-0.042439497143504146
6717,2017-03-17,31.71999931335449,31.90999984741211,31.5,31.8799991607666,2314000.0,-0.002829303806944683,2.727250658898599,3.9999046347511853,54.22536204484565,55.48583663327265,-0.13609488209236886,-0.19847802467278441,-1.064702575942995,-2.3575255175325864,19.539630149446513,0.4099998474121094,0.1911042867410302,0.16649961471557262,-0.2965909433252456,0.6295901727563908,-0.06504566430483649,0.39804489373598173,-0.7695795819709801,60.605920488589696,4.996998244536215,0.23154527902040922,3,-0.10499858856201172,-0.32999992370605113,-2.0324988365173304,-2.5749988555908168,1.0200023651123153,4,-0.03247158895313196,-2.000013623978024,31.809999465942386,-1.399997820175375,31.79999923706055,2.166678587606956,31.51000022888184,-0.03247158895313196
6718,2017-03-20,31.729999542236328,31.75,31.38999938964844,31.670000076293945,784100.0,0.0003152657344991372,6.199984741269074,-0.37499701976491073,64.58335816868492,56.71194117811268,-0.15275273119634392,-0.1740865095638604,-1.0568858337796314,-2.3540385298052158,19.50524484122025,0.36000061035155895,0.18209263965216138,0.14899988174438406,-0.2851178680667985,0.5831176315555702,-0.068058993161209,0.3660587566499771,-0.7299966550398018,57.303312995455144,-4.237216572196878,0.21705887490559278,3,-0.11499881744385121,-0.3799991607666051,-1.3299999237060547,-1.8299999237060547,0.6100006103515625,0,-0.027103646877087773,2.727250658898599,31.71999931335449,-2.000013623978024,31.809999465942386,-1.399997820175375,31.79999923706055,-0.027103646877087773
6719,2017-03-21,31.04999923706055,31.90999984741211,30.940000534057614,31.90999984741211,1397200.0,-0.0214308324924688,1.255810755664386,-14.333471087516234,27.14282081231474,53.06114051615972,0.5068694319692177,0.49921788245154275,-0.36499100170988896,-1.65255256533478,18.748151888381475,0.9699993133544957,0.13141599747064348,-0.5105004310607875,-1.003416963948947,-0.017583898172627954,-0.7569586975048672,-0.2640421646167077,1.139999389648434,9.401597934195483,-45.55443751470055,0.2464582664440789,3,0.4750013351440323,0.3000011444091726,-0.5324997901916539,-1.149999618530277,1.5699996948242223,1,-0.004508837136502741,6.199984741269074,31.729999542236328,2.727250658898599,31.71999931335449,-2.000013623978024,31.809999465942386,-0.004508837136502741
6720,2017-03-22,31.170000076293945,31.20000076293945,30.85000038146973,30.959999084472656,697800.0,0.0038647614229299077,1.5925727081994236,-0.24418702648994972,34.328351127377786,50.346188451621614,0.3622568647818625,0.37563614569352666,-0.4653324322095287,-1.7511098704416774,18.01505139451864,0.35000038146971946,0.10193323213582417,-0.3759996414184563,-0.8975916290749097,0.1455923462379971,-0.6367956352466848,-0.11520364759022783,0.9949985885620123,25.396796563139972,-25.557672142526712,0.2607959938282271,3,0.3100004196166992,0.1800003051757777,-0.6250004768371582,-1.2700004577636719,4.260000228881836,2,-0.0022457393215552512,1.255810755664386,31.04999923706055,6.199984741269074,31.729999542236328,2.727250658898599,31.71999931335449,-0.0022457393215552512
6721,2017-03-23,31.239999771118164,31.45000076293945,30.90999984741211,31.18000030517578,746300.0,0.0022457393215553623,1.24999701977678,0.28571039318443975,36.53844919428114,48.23317576156863,0.30382799803398797,0.307210705273679,-0.5163882393588608,-1.785309529688348,17.122055651278355,0.5400009155273402,0.08577428876826332,-0.2969999313354492,-0.8337379365651145,0.23973807389421964,-0.5653689339502819,-0.028630928720616566,0.8723989624023432,36.79241378689845,-10.311268095295368,0.26836900261483376,3,0.24000072479248047,0.11000061035155895,-0.6425004005432129,-1.3400001525878906,4.590002059936523,3,-0.009282938870147639,1.5925727081994236,31.170000076293945,1.255810755664386,31.04999923706055,6.199984741269074,31.729999542236328,-0.009282938870147639
6722,2017-03-24,31.31999969482422,31.739999771118164,31.149999618530273,31.32999992370605,761300.0,0.0025608170388020657,-2.3714257687969003,-0.16667196490441355,41.379287665260705,47.01076576765065,0.2221016753021381,0.23284834360164552,-0.5774136337194236,-1.82405028538345,16.64559813460982,0.5900001525878906,0.04426392640641197,-0.2130000114440911,-0.7552014676248717,0.329201444736686,-0.48410073953447963,0.05810071664629746,0.7419031046142592,44.33958020315054,-0.4330167124177038,0.27110072809038893,3,0.16000080108642578,0.03000068664550426,-0.6450004577636719,-1.4200000762939453,4.720001220703125,4,0.023307776160577998,1.24999701977678,31.239999771118164,1.5925727081994236,31.170000076293945,1.255810755664386,31.04999923706055,0.023307776160577998
6723,2017-03-27,31.35000038146973,31.420000076293945,30.8700008392334,30.8700008392334,739900.0,0.0009578763390112321,-1.291665673254973,-47.99885561703057,45.549731423053466,46.40903853071132,0.1743827650154266,0.2030179205070617,-0.5954370604134276,-1.813635526087527,15.807586036013593,0.5499992370605469,0.020759684321465244,-0.17649936676025035,-0.7244623384349076,0.37146360491440333,-0.450480852597579,0.09748211907707827,0.6634263212499967,47.16983508623575,1.2647107957529187,0.27398148583732734,3,0.13000011444091442,-7.105427357601002e-15,-0.6750011444091832,-1.385001182556156,4.260000228881832,0,0.04433815885433523,-2.3714257687969003,31.31999969482422,1.24999701977678,31.239999771118164,1.5925727081994236,31.170000076293945,0.04433815885433523
6724,2017-03-28,31.709999084472656,31.84000015258789,31.26000022888184,31.35000038146973,707100.0,0.011483212077270544,-1.148151811101511,0.7499980131765998,53.15314309083631,46.016037965697834,-0.17239143488932385,-0.10901417529093749,-0.9506340132010855,-2.1201767869433787,15.574901545599706,0.5799999237060511,0.010681146594773594,0.14949941635131836,-0.35108803523264953,0.6500868679352827,-0.10079430944066559,0.3997931421433023,0.25689056539707167,86.86857594235563,37.806173254463374,0.2502937257919829,3,-0.22999858856201172,-0.22999858856201172,-1.0349998474121094,-1.5,3.9599990844726562,1,0.019867583926349797,-1.291665673254973,31.35000038146973,-2.3714257687969003,31.31999969482422,1.24999701977678,31.239999771118164,0.019867583926349797
6725,2017-03-29,31.670000076293945,31.790000915527344,31.51000022888184,31.75,529200.0,-0.0012614004835559411,2.499970198004414,-0.22222281091219495,57.28154350982196,46.02022744849741,-0.17072568962681345,-0.10096977520842643,-0.8862115069527192,-2.0056529372308205,14.599934476630509,0.28000068664550426,0.0033000559218407943,0.1265003204345696,-0.33105689919764814,0.5840575400667838,-0.10227828938153749,0.3552789302506767,0.2522140028397821,82.47420653257538,27.03304147776032,0.22877860981610756,3,-0.28999996185302734,-0.18999958038330078,-0.9950008392333984,-1.2700004577636719,4.329999923706055,2,0.02999680622994161,-1.148151811101511,31.709999084472656,-1.291665673254973,31.35000038146973,-2.3714257687969003,31.31999969482422,0.02999680622994161
6726,2017-03-30,32.200000762939446,32.34000015258789,31.70000076293945,31.709999084472656,1004400.0,0.01673510215878471,-1.5098097880966233,-6.12502682211564,64.5161563226311,47.163649034918016,-0.7147505344935752,-0.6318627766520066,-1.3902845440784652,-2.451861430292851,13.883979122438031,0.6700000762939453,0.019329504005256126,0.6365009307861271,0.10306027729541967,1.1699415842768346,0.3697806040407734,0.9032212575314809,-1.350000381469716,90.47622754809521,31.195549829299054,0.2667203267453536,3,-0.6050004959106374,-0.6050004959106374,-1.3050012588500906,-1.8000011444091726,3.7099990844726634,3,0.10031054241321313,2.499970198004414,31.670000076293945,-1.148151811101511,31.709999084472656,-1.291665673254973,31.35000038146973,0.10031054241321313
6727,2017-03-31,32.009998321533196,32.15999984741211,31.85000038146973,32.110000610351555,1479900.0,-0.005900696798272542,2.099982833927532,-0.20408560462744846,58.36572236888097,46.47280061271756,-0.5356109062112147,-0.4483059499945057,-1.1589416058366275,-2.1867835751186746,13.374015413227887,0.3500003814697159,-0.011055790521307785,0.4359985351562443,-0.12461745556652915,0.9966145258790213,0.15569053979485759,0.716306530517631,-1.130197944641104,77.55088536050803,19.323935324869424,0.28030799536138823,3,-0.4149980545043874,-0.4149980545043874,-1.1474981307983327,-1.6099987030029226,3.6599998474121165,4,0.11933782286242,-1.5098097880966233,32.200000762939446,2.499970198004414,31.670000076293945,-1.148151811101511,31.709999084472656,0.11933782286242
6728,2017-04-03,31.75,32.189998626708984,31.440000534057614,32.06999969482422,991800.0,-0.008122409720911938,1.6785762942779419,3.1999237078008775,54.34782157998937,49.49557847579253,-0.304498427190655,-0.19184281576072237,-0.8594493140891117,-1.8671493149878238,12.779143914816233,0.7499980926513707,-0.05274277982501374,0.17200021743774485,-0.3926270733523225,0.7366275082278158,-0.1103134279572906,0.4543138628327803,-0.8409956275939905,45.37035238268462,-11.758421202230593,0.2823136453950354,4,-0.1549997329711914,-0.1549997329711914,-0.9225001335144043,-1.3500003814697266,4.0800018310546875,0,0.13511813907172732,2.099982833927532,32.009998321533196,-1.5098097880966233,32.200000762939446,2.499970198004414,31.670000076293945,0.13511813907172732
6729,2017-04-04,31.270000457763672,31.8799991607666,31.09000015258789,31.559999465942386,1801400.0,-0.015118095818467014,-1.4307676055718088,0.9062477648237004,41.01697216564825,50.23875859115592,0.23466798384489707,0.2829753325802571,-0.3318239405144112,-1.327623825859785,12.064528338470723,0.7899990081787109,-0.09205210797668073,-0.295499324798584,-0.87636864709836,0.2853699975011885,-0.585933985948472,-0.005064663648695955,-0.3323761697540242,14.400024414062502,-38.19012690970143,0.2904346611498866,4,0.33500003814697266,0.3249998092651367,-0.5375003814697266,-0.8700008392333984,4.380001068115234,1,0.13879117649678063,1.6785762942779419,31.75,2.099982833927532,32.009998321533196,-1.5098097880966233,32.200000762939446,0.13879117649678063
6730,2017-04-05,31.0,31.65999984741211,30.96999931335449,31.440000534057614,1386800.0,-0.00863448844934811,-1.7599916076980047,1.5172484099892485,37.38318978707213,50.332618657021584,0.5341941951245808,0.5355407839934188,-0.029248356480273685,-1.0123158737463456,11.231812103778898,0.6900005340576207,-0.17194283654580644,-0.5369997978210463,-1.1704894359717315,0.09648984032963881,-0.8537446168963889,-0.22025497874570377,-0.03432819469878723,2.189829800564105,-46.243841996409614,0.31674481907534274,4,0.6050004959106445,0.5950002670288086,-0.2674999237060547,-0.6000003814697266,4.5800018310546875,2,0.15064510222404226,-1.4307676055718088,31.270000457763672,1.6785762942779419,31.75,2.099982833927532,32.009998321533196,0.15064510222404226
6731,2017-04-06,31.3799991607666,31.479999542236328,30.899999618530273,31.059999465942386,413500.0,0.012258037444083936,1.2307669735539009,-0.7272711509534542,45.14285496303017,50.75079280121819,0.1968424653071814,0.16477729614108227,-0.37609842826833884,-1.3387493848062633,10.564233211294335,0.5799999237060547,-0.08912729572873346,-0.15750055313110423,-0.7904508508979333,0.4754497446357284,-0.47397570201452055,0.1589745957523121,0.9600009918212891,37.209295448530376,-9.28460507598571,0.3164751488834162,4,0.22500133514404297,0.21500110626220703,-0.5249996185302734,-0.9799995422363281,4.250001907348633,3,0.14722756414250115,-1.7599916076980047,31.0,-1.4307676055718088,31.270000457763672,1.6785762942779419,31.75,0.14722756414250115
6732,2017-04-07,31.209999084472656,31.46999931335449,31.149999618530273,31.290000915527344,697300.0,-0.005417465928631682,-2.1999847412691094,-0.25000596047016466,42.89616831362228,50.455952455725836,0.39068246486704794,0.33045507886009773,-0.16392509141682865,-1.119779854223001,9.789000339661415,0.3199996948242152,-0.03494055558541831,-0.31400060653686523,-0.96341803899832,0.33541682592458955,-0.6387093227675926,0.010708109693862156,1.101201057434082,24.030984828434597,-20.22416033503822,0.32470871623072656,4,0.4100008010864258,0.38500118255615234,-0.3549995422363281,-0.8099994659423828,4.380001068115234,4,0.1505927875940809,1.2307669735539009,31.3799991607666,-1.7599916076980047,31.0,-1.4307676055718088,31.270000457763672,0.1505927875940809
6733,2017-04-10,31.25,31.68000030517578,31.07999992370605,31.3799991607666,495600.0,0.0012816698718598474,-1.5531968427246483,1.6249523173755485,53.31127040767987,50.47352215759734,0.37437419373124214,0.2787557348477918,-0.16686595830574902,-1.1273260839189092,9.713748326431041,0.6000003814697301,0.014184101043760222,-0.25749969482421875,-0.9176071923947404,0.4026078027463029,-0.5875534436094796,0.07255405396104209,1.0329761314392059,35.714341322143554,-12.414610891503031,0.3300537487852609,4,0.36999988555908203,0.3450002670288086,-0.2950005531311035,-0.8500003814697266,3.2099990844726562,0,0.14143994140624994,-2.1999847412691094,31.209999084472656,1.2307669735539009,31.3799991607666,-1.7599916076980047,31.0,0.14143994140624994
6734,2017-04-11,31.45000076293945,31.459999084472656,30.920000076293945,31.1200008392334,935000.0,0.006400024414062289,2.085738886860419,-2.538477339084733,54.51613955145314,50.16625505111192,0.1493163775503632,0.0780301348360588,-0.30640868510941743,-1.296253771609539,9.54126818212482,0.5399990081787109,0.05225731003235623,-0.05449895858765075,-0.7151037759384344,0.6061058587631294,-0.3848013672630408,0.2758034500877393,0.8053158382415795,70.51290515839493,18.702612616250455,0.33030240867539035,4,0.16999912261963246,0.14499950408935902,-0.4950013160705531,-1.0500011444091761,2.899997711181637,1,0.1392687110289872,-1.5531968427246483,31.25,-2.1999847412691094,31.209999084472656,1.2307669735539009,31.3799991607666,0.1392687110289872
6735,2017-04-12,30.84000015258789,31.38999938964844,30.76000022888184,31.38999938964844,649000.0,-0.01939588539121373,1.290909217014931,-1.6666647400514694,44.50550170325121,47.94284898229193,0.7031430461461419,0.6455184904131173,0.3491815746833389,-0.6480331092243645,8.765897822393477,0.6900005340576101,0.06384793877004569,-0.6164996147155755,-1.324507010408297,0.09150778097714252,-0.9705033125619345,-0.2624959168692165,1.3882101089401218,8.695643159978502,-43.15481532879194,0.35400369784635954,4,0.6349992752075195,0.7100000381469727,0.11499929428100586,-0.4400005340576172,4.689998626708984,2,0.15596632131946975,2.085738886860419,31.45000076293945,-1.5531968427246483,31.25,-2.1999847412691094,31.209999084472656,0.15596632131946975
6736,2017-04-13,30.459999084472656,31.06999969482422,30.45000076293945,30.790000915527344,815000.0,-0.012321694754704682,-2.5428664850135725,0.600004161493695,39.08629343330281,45.80069021167214,0.9056023006857465,0.968869674247216,0.7712966064398827,-0.23067563883565967,7.909244577898153,0.6199989318847692,0.017459983873230556,-0.9290006637573249,-1.7443766204578424,-0.11362470705680394,-1.3366886421075854,-0.5213126854070644,1.7094827757495068,0.8128719718893687,-49.84010541112462,0.4076879783502598,4,0.8600006103515625,0.9350013732910156,0.6125001907348633,-0.05999946594238281,5.209999084472656,3,0.16808939266160428,1.290909217014931,30.84000015258789,2.085738886860419,31.45000076293945,-1.5531968427246483,31.25,0.16808939266160428
6737,2017-04-17,30.690000534057614,30.84000015258789,30.53000068664551,30.57999992370605,808100.0,0.007550934225149186,-1.9523887375115192,-0.3333333333333333,42.028993519626646,44.4319315382985,0.5237456575355459,0.6932922681754796,0.5798577356297443,-0.4145784353989832,7.491252232448173,0.3800010681152344,-0.03579261137986123,-0.6474992752075224,-1.503926932909895,0.20892838249485024,-1.0757131040587105,-0.2192854463563343,1.3763124603275863,19.512183775435147,-30.276793134305805,0.42821382885118675,4,0.4749994277954137,0.7049999237060582,0.4099988937377965,-0.2900009155273402,5.170000076293949,0,0.16096449814575764,-2.5428664850135725,30.459999084472656,1.290909217014931,30.84000015258789,2.085738886860419,31.45000076293945,0.16096449814575764
6738,2017-04-18,30.8700008392334,30.899999618530273,30.54999923706055,30.54999923706055,594400.0,0.005865112481051815,-1.1874914318752388,2.909089332778439,39.393974423256466,44.25159845581052,0.2299744237183745,0.46963813555658973,0.4277667760176058,-0.5471250670712564,7.272756065844786,0.350000381469723,-0.15906879400570872,-0.4244990348815918,-1.284302432153126,0.4353043623899424,-0.8544007335173589,0.0054026637541753075,1.099333421265058,41.5842350763887,-3.3692447861005306,0.429901698635767,4,0.19499969482421875,0.5249996185302734,0.2824983596801758,-0.470001220703125,4.819997787475586,1,0.1528992285402122,-1.9523887375115192,30.690000534057614,-2.5428664850135725,30.459999084472656,1.290909217014931,30.84000015258789,0.1528992285402122
6739,2017-04-19,30.90999984741211,31.18000030517578,30.76000022888184,31.020000457763672,587500.0,0.0012957242336020247,-1.048781622456498,-0.34375018626358617,40.404049161369635,44.587249497399135,0.1492324341550031,0.4412353151407977,0.42864539348039443,-0.538956050399392,7.609744359258337,0.42000007629394176,-0.2602807664732616,-0.377500057220459,-1.247899077255198,0.4928989628142837,-0.8126995672378285,0.05769945279691058,0.9681744032328083,48.93614430939676,8.36820696447603,0.4351995100173709,4,0.1550006866455078,0.4850006103515625,0.35249948501586914,-0.5100002288818359,4.880001068115234,2,0.11484953913248774,-1.1874914318752388,30.8700008392334,-1.9523887375115192,30.690000534057614,-2.5428664850135725,30.459999084472656,0.11484953913248774
6740,2017-04-20,31.10000038146973,31.32999992370605,30.81999969482422,31.1200008392334,962800.0,0.006146895341169856,1.3181900938938858,0.18182133444302498,34.806644098159936,43.438781623524655,-0.028040004325728063,0.25900079856186764,0.27741505350221374,-0.6914894162935425,7.786147545404283,0.5100002288818324,-0.3344803969869403,-0.1839995384216273,-1.0569471790448368,0.6889481022015822,-0.6204733587332321,0.25247428188997745,0.6924834599128609,73.86366345668335,37.97259094598055,0.43647382031160564,4,-0.03499984741211293,0.29500007629394176,0.15999937057494762,-0.7000007629394567,4.659997940063473,3,0.1045015451056972,-1.048781622456498,30.90999984741211,-1.1874914318752388,30.8700008392334,-1.9523887375115192,30.690000534057614,0.1045015451056972
6741,2017-04-21,30.95000076293945,31.270000457763672,30.920000076293945,31.190000534057614,1269300.0,-0.004823138800334359,-1.3333269755288657,11.999713904255422,35.195572396097546,42.5831598549108,0.06096052628335258,0.4070290501002596,0.4591159926287638,-0.5120190449085023,8.028783756371533,0.35000038146972656,-0.3332014429067236,-0.3194992065429716,-1.20506687735568,0.5660684642697333,-0.7622830419493241,0.12328462886338087,0.7619340937365529,52.5000596047012,20.974887817343358,0.44278383540635285,4,0.11499977111816762,0.4449996948242223,0.29749870300293324,-0.5500011444091761,4.909999847412113,4,0.14798054615370693,1.3181900938938858,31.10000038146973,-1.048781622456498,30.90999984741211,-1.1874914318752388,30.8700008392334,0.14798054615370693
6742,2017-04-24,32.049999237060554,32.06999969482422,31.21999931335449,31.45000076293945,1091700.0,0.0355411452990424,1.6562537252938623,-2.4999960263532697,53.393655004802966,42.59231369903559,-1.0139846069150806,-0.6698174657248721,-0.6428128667426556,-1.5705819779464605,8.246028921649891,1.1199989318847692,-0.2659484609630667,0.7439992904663164,-0.20801540323864032,1.6960139841712731,0.2679919436138398,1.220006637318793,-1.5999984741211044,98.68418080655773,66.06371654867058,0.4760073468524776,4,-0.789999008178718,-0.6549987792968821,-0.7674994468689036,-1.6499996185302805,3.9900016784667898,0,0.11294848730288964,-1.3333269755288657,30.95000076293945,1.3181900938938858,31.10000038146973,-1.048781622456498,30.90999984741211,0.11294848730288964
6743,2017-04-25,32.740001678466804,32.919998168945305,32.240001678466804,32.34999847412109,1525400.0,0.021528937841857276,-1.2295084017585274,0.6500069936294515,65.8747264626012,43.854378911385375,-1.643203762896178,-1.3179153544520332,-1.3151619338351637,-2.2132788401156915,9.484398853229045,0.8699989318847514,-0.2352718335513515,1.3645016670227115,0.216240130762948,2.512763203282475,0.7903708988928315,1.9386324351525914,-2.2576009368896592,91.66682119737519,54.397657127671636,0.5741307681298812,4,-1.0550022125244283,-1.0550022125244283,-1.237501621246345,-2.3400020599365305,3.729999542236328,1,0.09529623616167338,1.6562537252938623,32.049999237060554,-1.3333269755288657,30.95000076293945,1.3181900938938858,31.10000038146973,0.09529623616167338
6744,2017-04-26,32.34000015258789,32.75,32.27000045776367,32.75,763300.0,-0.012217516963109909,1.341462053052224,-1.0512730224869282,64.07561425765357,46.028835861874526,-1.233382697948148,-0.9152195153245621,-0.9040477566233349,-1.765422402558059,10.014641861055676,0.4799995422363281,-0.18655520936582093,0.9330000877380371,-0.28626824026794395,2.1522684157440146,0.3233659237350466,1.5426342517410276,-1.7600955139160206,72.38102677192842,29.407428290293694,0.609634164002989,4,-0.6550006866455149,-0.6550006866455149,-0.8574995994567907,-1.9400005340576172,4.400001525878906,2,0.10358684163002452,-1.2295084017585274,32.740001678466804,1.6562537252938623,32.049999237060554,-1.3333269755288657,30.95000076293945,0.10358684163002452
6745,2017-04-27,32.61999893188477,32.72999954223633,32.290000915527344,32.43000030517578,1160100.0,0.008657970871236209,1.1463355632263046,-0.4634114571218737,63.304702672945346,48.71977022183481,-1.3793936426596858,-1.180945253904266,-1.1659049645137856,-1.987149333774262,10.573539859900874,0.4399986267089844,-0.17466779982812852,1.1654989242553775,-0.16578417811339818,2.496782026624153,0.4998573730709879,1.831140475439767,-1.9464905520019649,85.0000238418813,39.59133176454938,0.6656415511843887,4,-0.8949995040893626,-0.934999465942397,-1.1824984550476216,-2.2199993133544993,4.380001068115227,3,0.09717970838263934,1.341462053052224,32.34000015258789,-1.2295084017585274,32.740001678466804,1.6562537252938623,32.049999237060554,0.09717970838263934
6746,2017-04-28,35.43000030517578,35.65999984741211,33.970001220703125,34.040000915527344,4177900.0,0.08614351518400398,-1.2091502942056447,7.315839139076563,78.90409076253627,52.81700324882476,-3.8110314262302616,-3.9384840404454877,-3.9150669132963145,-4.7286534544532195,11.051863297053202,3.0400009155273366,-0.10753009521964074,3.8140003204345696,1.6065640267323218,6.021436614136817,2.710282173583444,4.917718467285695,-4.6666323337304725,94.81983075290002,44.77758438894879,1.1037181468511248,4,-2.325000762939453,-2.375,-4.014999866485596,-5.030000686645508,1.3499984741211009,4,0.009314084490967822,1.1463355632263046,32.61999893188477,1.341462053052224,32.34000015258789,-1.2295084017585274,32.740001678466804,0.009314084490967822
6747,2017-05-01,35.83000183105469,36.060001373291016,35.43000030517578,35.470001220703125,1563600.0,0.011289910314239426,-1.8636253294492995,0.2589933585817004,79.89554412918157,57.317177660594226,-3.805429820730346,-4.255825256515685,-4.243813295572103,-5.071666443624629,11.618625507472109,0.6300010681152344,0.07389700182710612,4.023001670837402,1.1204207236264665,6.925582618048342,2.5717111972319344,5.47429214444287,-4.7728359470513695,93.9790690939594,40.38432197602417,1.4512904736054693,5,-2.4200010299682617,-2.575000762939453,-4.415001392364502,-5.430002212524414,1.0799980163574219,0,0.0008372530774161113,-1.2091502942056447,35.43000030517578,1.1463355632263046,32.61999893188477,1.341462053052224,32.34000015258789,0.0008372530774161113
6748,2017-05-02,36.040000915527344,36.150001525878906,35.61000061035156,35.70000076293945,2109700.0,0.005860984475045239,-1.0769247698345743,0.9444432670707413,79.92175151667666,61.70803347785056,-3.5815830648807463,-4.351028758196996,-4.38896402694288,-5.226549734974917,13.15980009047409,0.5400009155273438,0.34373215624562903,4.01850070953369,0.5539895730555173,7.483011846011863,2.2862451412946,5.750756277772776,-4.582608192381009,97.16493350335604,43.821977575711685,1.732255568239087,5,-2.5550003051757812,-2.739999771118164,-4.625000476837158,-5.64000129699707,0.7399978637695384,1,0.0,-1.8636253294492995,35.83000183105469,-1.2091502942056447,35.43000030517578,1.1463355632263046,32.61999893188477,0.0
6749,2017-05-03,35.61000061035156,36.099998474121094,35.4900016784668,35.720001220703125,1569600.0,-0.011931195733974609,-2.485711171662125,-0.3235310617195301,81.84243631140933,66.93423261265605,-2.698557976578698,-3.77264073852956,-3.9068015557730114,-4.7598206952045,15.400647652549292,0.6099967956542969,0.6035182564528299,3.371500396728514,-0.4227967348951225,7.165797528352151,1.4743518309166959,5.2686489625403325,-3.683347006931971,86.01034118805072,25.903640380573933,1.897148565811819,5,-2.0749998092651367,-2.309999465942383,-4.195000171661377,-5.210000991821289,0.7099990844726562,2,0.024150536242944387,-1.0769247698345743,36.040000915527344,-1.8636253294492995,35.83000183105469,-1.2091502942056447,35.43000030517578,0.024150536242944387
6750,2017-05-04,35.66999816894531,35.88999938964844,35.439998626708984,35.61000061035156,1193200.0,0.0016848513778544572,-1.2499952316466079,-0.5454293244555417,86.33192219722231,72.61604925722547,-2.282117855148634,-3.652079094725103,-3.912864300634425,-4.774543859740167,17.953915510222355,0.4500007629394531,0.8925888046751247,3.197998046875,-0.8421982023400432,7.238194296090043,1.1778999222674784,5.218096171482522,-3.3210097732797905,77.98150047071259,9.945967995082938,2.0200981246075225,5,-1.9849977493286133,-2.369997024536133,-4.189997673034668,-5.269998550415039,0.6400032043457031,3,0.029997296452149547,-2.485711171662125,35.61000061035156,-1.0769247698345743,36.040000915527344,-1.8636253294492995,35.83000183105469,0.029997296452149547
6751,2017-05-05,36.0,36.02000045776367,35.47999954223633,35.689998626708984,1209800.0,0.009251523633157621,2.085699338426829,5.1668997965412,86.51992942549983,76.29674641508069,-2.0343812697914245,-3.8137483153475458,-4.182695163956446,-5.050825184028312,20.55045799371305,0.5400009155273438,1.2146053019816279,3.296999835968016,-1.0004223749386583,7.594422046874687,1.148288730514679,5.445710941421353,-3.270910291313143,79.1664900606112,4.7868213160631115,2.148711105453336,5,-1.8049983978271484,-2.6999988555908203,-4.569999694824219,-5.600000381469727,0.5200004577636719,4,0.02777777777777768,-1.2499952316466079,35.66999816894531,-2.485711171662125,35.61000061035156,-1.0769247698345743,36.040000915527344,0.02777777777777768
6752,2017-05-08,35.90999984741211,36.13999938964844,35.65999984741211,35.91999816894531,1279900.0,-0.0025000042385525667,1.1333276819395584,-0.03225250722943457,85.0974753140548,78.43260739857553,-1.4966472342068826,-3.5348137378794746,-4.031684485084785,-4.906763170147045,23.310127031277922,0.4799995422363281,1.5770863218222502,2.9719996452331543,-1.4924452313521002,7.436444521818409,0.7397772069405235,5.2042220835257815,-2.8388189570060476,66.19708472354303,-11.821605513166858,2.232222438292628,5,-1.6999988555908203,-2.6099987030029297,-4.314999580383301,-5.434999465942383,0.8300018310546875,0,0.02422720511226828,2.085699338426829,36.0,-1.2499952316466079,35.66999816894531,-2.485711171662125,35.61000061035156,0.02422720511226828
6753,2017-05-09,35.66999816894531,36.13000106811523,35.599998474121094,35.90999984741211,1058000.0,-0.006683421873756812,-1.7894794960597928,24.004196871423122,82.2492897844748,80.45190467933342,-0.89101759008431,-3.105941800285393,-3.7347822471484236,-4.621849275935361,25.994952547428806,0.5300025939941335,1.98159967488197,2.510998058319089,-2.038407276644101,7.060403393282279,0.23629539083749052,4.785700725800684,-2.2909352149919684,32.85704165099917,-46.82284871400338,2.2747026674815958,5,-1.4499969482421875,-2.369997024536133,-4.074997901916504,-5.194997787475586,0.720001220703125,1,0.03476315509167471,1.1333276819395584,35.90999984741211,2.085699338426829,36.0,-1.2499952316466079,35.66999816894531,0.03476315509167471
6754,2017-05-10,35.83000183105469,35.88999938964844,35.59000015258789,35.66999816894531,920100.0,0.004485664993632454,1.1428610354223434,-0.6666772629738537,82.1768455394429,82.5488094422776,-0.5631208768490765,-3.078835574453592,-3.820345899379653,-4.732839934624629,29.083390077428827,0.2999992370605469,2.259457275869508,2.4520016670227065,-2.172089099610872,7.076092433656289,0.13995628370591362,4.764047050339496,-2.1738450199087893,55.71468275377246,-23.680551623491674,2.3120453833167907,5,-0.7700004577636719,-2.530000686645508,-4.235001564025879,-5.355001449584961,0.7699966430664062,2,0.02651400780612878,-1.7894794960597928,35.66999816894531,1.1333276819395584,35.90999984741211,2.085699338426829,36.0,0.02651400780612878
6755,2017-05-11,35.650001525878906,35.880001068115234,35.310001373291016,35.689998626708984,1016900.0,-0.005023731397629239,1.714271441676279,-0.24997615868777417,81.84278606965168,82.87533114306821,0.10268336379310483,-2.6561898296952364,-3.5980554982825836,-4.512838329117709,31.776583282381143,0.5699996948242188,2.435973297221146,2.031501293182373,-2.5367936485679863,6.599796234932729,-0.25264617769280306,4.315648764057553,-1.7444602432597094,40.963971706828325,-40.105230043356805,2.2841474708751783,5,0.07999992370605469,-2.3500003814697266,-4.05000114440918,-5.17500114440918,1.5,3,0.018793776725618105,1.1428610354223434,35.83000183105469,-1.7894794960597928,35.66999816894531,1.1333276819395584,35.90999984741211,0.018793776725618105
6756,2017-05-12,35.58000183105469,35.689998626708984,35.36000061035156,35.54999923706055,691400.0,-0.001963525717478709,1.6400244144350347,-0.7501192179303767,77.79525260164942,82.64196541778685,0.21925546499601722,-2.3009142103265674,-3.4789372460245147,-4.408267110673407,34.02190101498809,0.3299980163574219,2.6754816082479067,1.7055014610290513,-2.688032096279521,6.099035018337624,-0.49126531762523484,3.9022682396833375,-1.4500145241095197,32.53025337923237,-44.3977217678271,2.1967667786542857,5,0.14999961853027344,-2.280000686645508,-3.980001449584961,-5.105001449584961,0.9299964904785156,4,0.02051713054154969,1.714271441676279,35.650001525878906,1.1428610354223434,35.83000183105469,-1.7894794960597928,35.66999816894531,0.02051713054154969
6757,2017-05-15,35.630001068115234,35.84000015258789,35.459999084472656,35.709999084472656,1088100.0,0.0014052623520919294,1.2352993975024964,-2.666369993642721,75.30644475977446,82.12915355590884,0.15410881279757405,-2.0678657558185876,-3.4782242118979667,-4.422893428911824,36.42996527975221,0.3800010681152344,2.931812286275651,1.5085006713867202,-2.6819763658483,5.69897770862174,-0.5867378472307934,3.6037391900042337,-1.2980123392766956,39.02436755087074,-34.550498754960834,2.09523851861751,5,0.09499931335449219,-2.3299999237060547,-4.030000686645508,-5.155000686645508,0.7000007629394531,0,0.024978932443672663,1.6400244144350347,35.58000183105469,1.714271441676279,35.650001525878906,1.1428610354223434,35.83000183105469,0.024978932443672663
6758,2017-05-16,35.59000015258789,35.720001220703125,35.189998626708984,35.650001525878906,987200.0,-0.0011226751144596259,4.30000572202407,0.7500357636736446,80.37379712393545,81.96597142396729,0.13808542870298623,-1.7456225943949804,-3.3827393594536517,-4.348670455756068,38.88162416697277,0.5300025939941406,2.8060739060175948,1.2324997901916532,-2.711337161512695,5.176336741896002,-0.7394186856605174,3.204418266043824,-1.0762101440453122,57.14301284461665,-15.897845038824158,1.9719184758521733,5,0.07499885559082031,-2.289999008178711,-3.9825000762939453,-5.114999771118164,0.970001220703125,1,0.03231249005193626,1.2352993975024964,35.630001068115234,1.6400244144350347,35.58000183105469,1.714271441676279,35.650001525878906,0.03231249005193626
6759,2017-05-17,34.459999084472656,35.290000915527344,34.40999984741211,35.060001373291016,995500.0,-0.031750521586695446,-1.5142860256892332,9.999809269502194,64.83869082228145,79.57783460452941,1.2156414080468139,-0.3541874131965912,-2.2044054311070767,-3.1881160606500636,41.543419970418796,1.1800003051757812,2.5932418520096405,-0.07500123977661133,-3.669614416851175,3.519611937297949,-1.8723078283138932,1.7223053487606705,1.69000244140625,3.401305819095269,-65.3125502496172,1.7973065885372803,5,0.8150005340576172,-1.1599979400634766,-2.852499008178711,-3.9849987030029297,1.9900016784667969,2,0.05600697494056006,4.30000572202407,35.59000015258789,1.2352993975024964,35.630001068115234,1.6400244144350347,35.58000183105469,0.05600697494056006
6760,2017-05-18,34.34999847412109,34.47999954223633,33.830001831054695,34.240001678466804,1780700.0,-0.0031921245871748827,2.5135112843194487,-0.18332729341901285,34.57143604510482,73.80577978448552,1.2501787233083306,0.012415519484868298,-2.047965529810533,-3.044219151183576,43.97663346793891,0.6499977111816335,2.347554458731807,-0.3475017547607493,-3.562034058904878,2.8670305493833794,-1.9547679068328137,1.259764397311315,1.7652030181884868,25.870501357918872,-37.907721421351894,1.607266152072064,5,0.6350021362304759,-1.049997329711907,-2.7424983978271413,-3.87499809265136,2.1599998474121165,3,0.06550218631581983,-1.5142860256892332,34.459999084472656,4.30000572202407,35.59000015258789,1.2352993975024964,35.630001068115234,0.06550218631581983
6761,2017-05-19,35.529998779296875,35.810001373291016,34.36999893188477,34.630001068115234,1355400.0,0.0343522665965994,-1.0281696194710577,8.182035720479643,46.49529669922228,69.51664882728193,-0.003914065423430202,-0.850474139552233,-3.160409812493924,-4.18551245732916,47.02374089895609,1.460002899169929,2.1392873550157603,0.6034986495971708,-2.0986746545200035,3.305671953714345,-0.7475880024614199,1.9545853016557615,0.49379472656250556,84.57703322585108,23.602028303097427,1.3510866520585885,5,-0.5499973297119141,-2.2299976348876953,-4.017498970031738,-5.054998397827148,0.2700004577636719,4,0.04559535047116281,2.5135112843194487,34.34999847412109,-1.5142860256892332,34.459999084472656,4.30000572202407,35.59000015258789,0.04559535047116281
6762,2017-05-22,35.66999816894531,35.900001525878906,34.509998321533196,35.58000183105469,712300.0,0.003940315070599221,4.054529060896128,0.09999618529303307,45.605675100667995,65.44513608463672,-0.20287206325949825,-0.7434858618700702,-3.2333796451798236,-4.290547604803873,48.74150208271452,1.3900032043457102,1.8932556677423094,0.5624980926513672,-1.7908457778852167,2.915841963187951,-0.6141738426169283,1.7391700279196627,0.2660436699218778,88.88872508007177,31.149312268880223,1.1766719352682924,5,-0.8049964904785156,-2.3299970626831055,-4.312498092651367,-4.95999813079834,0.46000289916991477,0,0.023549206495872665,-1.0281696194710577,35.529998779296875,2.5135112843194487,34.34999847412109,-1.5142860256892332,34.459999084472656,0.023549206495872665
6763,2017-05-23,35.86000061035156,35.93000030517578,35.41999816894531,35.77000045776367,697200.0,0.005326673707868768,3.434810011112401,1.0000423872499151,53.14860759055801,62.21977631253839,-0.40575811289948405,-0.7249285664379386,-3.3559864848012992,-4.435184390459341,49.417964590233694,0.5100021362304688,1.6088907187098016,0.5965005874633817,-1.495140357119162,2.6881415320459254,-0.44931988482788654,1.64232105975465,-2.029998779296868,96.6666787768255,40.74757879800175,1.0458204722912707,5,-0.9799995422363281,-2.510000228881836,-4.580000400543213,-5.095000267028809,-0.1399993896484375,1,0.01310655919418613,4.054529060896128,35.66999816894531,-1.0281696194710577,35.529998779296875,2.5135112843194487,34.34999847412109,0.01310655919418613
6764,2017-05-24,35.689998626708984,36.02000045776367,35.59000015258789,35.97999954223633,534500.0,-0.004740713350504078,1.324308720127018,-3.2222269317170347,50.24510285157042,58.70892262164047,-0.28798921242321285,-0.3068154960468803,-3.116918141326366,-4.221143088464416,50.16027887601222,0.43000030517578125,1.330249333895864,0.25899868011474325,-1.3208076920042302,1.8388050522337167,-0.530904505944747,1.0489018661742335,-1.8179968261718713,84.93141379040048,30.489307529640243,0.7899031860594877,5,-0.7649974822998047,-2.2349977493286133,-4.45999813079834,-4.819998741149902,-0.020000457763671875,2,0.0243766539663286,3.434810011112401,35.86000061035156,4.054529060896128,35.66999816894531,-1.0281696194710577,35.529998779296875,0.0243766539663286
6765,2017-05-25,35.790000915527344,36.02999877929688,35.650001525878906,35.79999923706055,476300.0,0.002801969533938964,-1.6206969126952253,0.03447686196101129,47.27274889076927,55.31753332043157,-0.4090613270404049,-0.16564511714283014,-3.154617001400318,-4.27495975910373,50.94607893279617,0.37999725341797586,1.0772127599140973,0.20050086975097514,-0.6676130186996261,1.0686147582015764,-0.23355607447432192,0.6345578139762722,-1.8320791687011706,85.54229603432266,32.81374879568337,0.4340569442253003,5,-0.8600006103515554,-2.3050003051757812,-4.560000419616699,-4.76500129699707,0.0,3,0.01844090054565406,1.324308720127018,35.689998626708984,3.434810011112401,35.86000061035156,4.054529060896128,35.66999816894531,0.01844090054565406
6766,2017-05-26,35.7599983215332,35.91999816894531,35.61000061035156,35.810001373291016,476300.0,-0.0008382954240474527,1.2963067619881885,5.001144601297215,48.02109649431825,52.285827957603104,-0.3920716729999967,-0.11557803959898649,-3.0616974362802765,-4.20039319628011,49.50585581811398,0.30999755859375,0.8015033190447767,0.15399837493896484,-0.7138953544297522,1.0218921043076818,-0.27994848974539366,0.5879452396233233,-1.6777519527587899,82.23681733879742,29.922616072203667,0.43394686468435767,5,-0.8299980163574148,-2.2249975204467773,-4.529997825622559,-4.73499870300293,0.15999984741210938,4,0.02097315534683286,-1.6206969126952253,35.790000915527344,1.324308720127018,35.689998626708984,3.434810011112401,35.86000061035156,0.02097315534683286
6767,2017-05-30,35.86000061035156,35.97999954223633,35.5,35.66999816894531,405900.0,0.002796484717901837,1.2325544259328258,-3.7998169057064386,52.60276120104929,49.200157299504646,-0.5096082826308574,-0.2247402096053719,-3.0934220891720656,-4.26597457145753,47.73226326260241,0.4799995422363281,0.5314323106459895,0.2525007247924833,-0.6171249953795765,1.1221264449645432,-0.18231213529354307,0.6873135848785097,-1.6608890969458017,72.13147559846827,16.639112963346975,0.4348128600860292,5,-0.9300003051757741,-2.1750001907348633,-4.630000114440918,-4.835000991821289,-0.17000198364257812,1,-0.001673211719737,1.2963067619881885,35.7599983215332,-1.6206969126952253,35.790000915527344,1.324308720127018,35.689998626708984,-0.001673211719737
6768,2017-05-31,36.040000915527344,36.27999877929688,35.279998779296875,36.0,1166000.0,0.005019528781709637,2.8461786757045453,0.21052842916800513,52.86101248139432,47.86930415051718,-0.6918148527136481,-0.42661319512716744,-3.2019677887933113,-4.402493598007723,45.93717621135558,1.000000000000007,0.33390521200412593,0.43250102996826456,-0.4371246902037953,1.3021267501403244,-0.002311830117761815,0.8673138900542909,-1.731036166168117,76.00021362304633,19.687653126915052,0.4348128600860292,5,-0.9850006103515554,-1.7800006866455007,-4.71250057220459,-5.01500129699707,0.6499977111816335,2,0.0024972294756271385,1.2325544259328258,35.86000061035156,1.2963067619881885,35.7599983215332,-1.6206969126952253,35.790000915527344,0.0024972294756271385
6769,2017-06-01,36.47000122070313,36.47999954223633,35.90999984741211,36.11000061035156,831400.0,0.01193119573397472,2.000020077499147,8.999809269502371,60.45914395372558,50.745716140363925,-0.9015163928712013,-0.831513037005756,-3.532121811937536,-4.785272417977929,44.36195248636822,0.5699996948242188,0.17622749854678688,0.8195013046264705,-0.13185279842743824,1.7708554076803793,0.3438242530995126,1.2951783561534285,-2.0033537489488964,99.16680706863013,39.22268967894685,0.4756770515269547,6,-1.0450019836425852,-2.095001220703132,-4.785001754760756,-4.785001754760756,0.27000045776366477,3,-0.02056484713179141,2.8461786757045453,36.040000915527344,1.2325544259328258,35.86000061035156,1.2963067619881885,35.7599983215332,-0.02056484713179141
6770,2017-06-02,36.7400016784668,36.86000061035156,36.22999954223633,36.540000915527344,911300.0,0.007403357519231157,1.863650156489774,0.5555567329292477,64.07761956303344,52.699307569676286,-0.8904863751879901,-1.0722143479869999,-3.7009485223062555,-5.002968182416858,42.93649293540284,0.6300010681152344,0.0007635323247896508,1.036001586914061,-0.03303566048045781,2.10503883430858,0.5014829632168016,1.5705202106113205,-2.072018999664351,92.40513969501772,27.795667377121077,0.5345186236972582,6,-1.055002212524414,-2.1650009155273438,-5.055002212524421,-5.055002212524421,0.26999664306640625,4,-0.029123665232400064,2.000020077499147,36.47000122070313,2.8461786757045453,36.040000915527344,1.2325544259328258,35.86000061035156,-0.029123665232400064
6771,2017-06-05,37.0,37.150001525878906,36.54999923706055,36.599998474121094,978400.0,0.00707670957145301,-1.4000091552734375,2.0,65.8198005967824,54.945321513688995,-1.028158222161828,-1.3211921317565043,-3.856922554369554,-5.209576945888223,41.45648205690507,0.6000022888183594,0.006789123818130349,1.245999908447267,0.03460724844156715,2.457392568452967,0.6403035784444171,1.851696238450117,-2.068975169411658,91.97853980946941,23.135825881496302,0.6056963300028506,6,-0.7849998474121094,-1.5099983215332031,-5.295000553131107,-5.315000534057624,0.3600006103515625,0,-0.032702677958720394,1.863650156489774,36.7400016784668,2.000020077499147,36.47000122070313,2.8461786757045453,36.040000915527344,-0.032702677958720394
6772,2017-06-06,36.77999877929688,37.0099983215332,36.099998474121094,36.72000122070313,960500.0,-0.005945978937922147,2.500022008011012,0.14999332430525092,63.192849705609504,56.061348415361394,-0.7086692102502639,-1.088477704622683,-3.5358877533266195,-4.937562142718104,39.5066482714065,0.9099998474121094,0.2125401307108774,0.9824987411499109,-0.3121042515003225,2.2771017338001442,0.33519724482479063,1.629800237475031,-1.5383172113678611,80.21378592848001,9.482545770175065,0.647301496325118,6,-0.5649986267089915,-1.2899971008300852,-3.6999988555908274,-3.724998474121101,0.479999542236321,1,-0.023382290345144163,-1.4000091552734375,37.0,1.863650156489774,36.7400016784668,2.000020077499147,36.47000122070313,-0.023382290345144163
6773,2017-06-07,36.90999984741211,37.0,36.61999893188477,36.79999923706055,866800.0,0.0035345587936344014,1.6206887479939527,1.8334181078331637,84.90016073833125,59.911910402779256,-0.7532800543602036,-1.1813881827323485,-3.5622286835408588,-5.0180977383738,37.5904056351008,0.38000106811522727,0.29964319399699946,1.050499725341794,-0.33403927881009565,2.4350387294936837,0.3582302232658492,1.7427692274177389,-1.4011534853701022,80.64505212899812,1.3393183078812712,0.6922695020759431,6,-0.6949996948242188,-1.4199981689453125,-3.5774989128112793,-3.654998779296875,0.5400009155273438,2,-0.03305340627869613,2.500022008011012,36.77999877929688,-1.4000091552734375,37.0,1.863650156489774,36.7400016784668,-0.03305340627869613
6774,2017-06-08,36.77999877929688,36.93000030517578,36.540000915527344,36.88000106811523,742300.0,-0.0035221096898579995,2.8999790192450745,-0.9091066722151573,84.41913090087047,64.03928618167939,-0.5055683946300462,-1.0293414165475454,-3.339546463589734,-4.844633147707604,35.536700890339056,0.3899993896484375,0.38601651345111065,0.8729988098144617,-0.5711784008662022,2.3171760204951255,0.15091020447412973,1.5950874151547936,-1.0413906943177125,64.76174560039595,-20.423173125196,0.7220886053403333,6,-0.5649986267089915,-1.2899971008300852,-3.387497901916511,-3.4799976348877024,0.450000762939446,3,-0.0024469862853438995,1.6206887479939527,36.90999984741211,2.500022008011012,36.77999877929688,-1.4000091552734375,37.0,-0.0024469862853438995
6775,2017-06-09,36.31999969482422,37.099998474121094,35.86999893188477,36.88000106811523,880400.0,-0.012506772695479063,1.4600084686602208,5.599885561702041,64.0568916739522,65.8210412016387,0.04192621986816647,-0.5444904240651169,-2.78901108738431,-4.333504517046215,33.60086327464532,1.229999542236321,0.4146724784079652,0.37949981689452983,-1.0706473858754677,1.8296470196645274,-0.34557378449046894,1.1045734182795286,0.8300018310546875,35.15623835849105,-48.03576422606494,0.7250736013850001,6,-0.10499954223632812,-0.8299980163574219,-2.902498722076416,-3.019998550415039,0.8300018310546875,4,0.011563931364857005,2.8999790192450745,36.77999877929688,1.6206887479939527,36.90999984741211,2.500022008011012,36.77999877929688,0.011563931364857005
6776,2017-06-12,36.310001373291016,36.31999969482422,35.65999984741211,36.2599983215332,921900.0,-0.0002752841854959387,17.857220708446867,-0.08929094488457276,61.94030594307307,66.85854617297468,0.15438201814144037,-0.5027758328600669,-2.7038121135971664,-4.274470453184094,31.436286962212616,0.6599998474121094,0.4751921996374904,0.3330015182495103,-1.1156879343446278,1.7816909708436484,-0.39134320804755873,1.0573462445465793,0.8144001007080064,45.13903790064294,-35.790206004508825,0.7243447262970695,6,-0.095001220703125,-0.8199996948242188,-2.817500591278076,-3.010000228881836,1.25,0,0.01927835091620489,1.4600084686602208,36.31999969482422,2.8999790192450745,36.77999877929688,1.6206887479939527,36.90999984741211,0.01927835091620489
6777,2017-06-13,36.52000045776367,36.77999877929688,36.29999923706055,36.5,738100.0,0.005783505274861378,-1.285701310614833,0.39998474214220325,62.222181406658244,67.89867605355957,0.0534726231160505,-0.6774108906411698,-2.8284945798476357,-4.425252240568611,29.246053299568263,0.47999954223633523,0.5544722898451226,0.49850063323974325,-0.959953264667412,1.9569545311468985,-0.23072631571383795,1.2277275821933245,0.5799980163574219,59.72232156339159,-18.42243950826375,0.729226948953578,6,-0.11499977111816406,-1.029998779296875,-2.7724990844726562,-3.219999313354492,1.029998779296875,1,0.023001099180143036,17.857220708446867,36.310001373291016,1.4600084686602208,36.31999969482422,2.8999790192450745,36.77999877929688,0.023001099180143036
6778,2017-06-14,36.7400016784668,37.09000015258789,36.04999923706055,36.68999862670898,866300.0,0.00602412973563804,1.7733357747395833,2.5000953652492584,69.09091161301609,68.8577613490363,-0.06346534446119279,-0.8504420395931973,-2.9504818996983033,-4.583996037435043,27.73356510081395,1.0400009155273438,0.6458425765260642,0.6610017776489272,-0.8163781713635814,2.1383817266614358,-0.07768819685732353,1.399691752155178,-1.0800018310546875,75.00019868233872,-2.1916601766062485,0.7386899745062542,6,-0.33500099182128906,-1.25,-2.9850006103515625,-3.440000534057617,0.9699974060058594,2,0.014153419142905799,-1.285701310614833,36.52000045776367,17.857220708446867,36.310001373291016,1.4600084686602208,36.31999969482422,0.014153419142905799
6779,2017-06-15,36.38999938964844,36.650001525878906,36.060001373291016,36.36999893188477,539800.0,-0.00952646360447762,1.1851666089757626,0.3999847421420043,59.999949137499186,68.40468685731027,0.3061949321290882,-0.36726522738012335,-2.4890377455217703,-4.167762789696475,27.794616587955613,0.6800003051757812,0.7082179757152005,0.21449947357177734,-1.0551384085042912,1.4841373556478459,-0.4203194674662569,0.8493184146098116,-0.7013995361328114,50.694461001306,-24.39017713738219,0.6348189410380347,6,0.015001296997070312,-0.8999977111816406,-2.629998207092285,-3.089998245239258,1.8100013732910156,3,0.029128919787576146,1.7733357747395833,36.7400016784668,-1.285701310614833,36.52000045776367,17.857220708446867,36.310001373291016,0.029128919787576146
6780,2017-06-16,36.599998474121094,36.75,35.79999923706055,36.41999816894531,1754300.0,0.005770791096314065,2.9583088293729634,8.999809269505391,63.2075324578735,68.11443484187595,0.08297345168399772,-0.42167671947169083,-2.5741528136226464,-4.316024274894232,28.700451233406916,0.9500007629394531,0.7675203045746883,0.31199855804443644,-0.6340764563745296,1.2580735724634025,-0.16103894916504657,0.7850360652539194,-0.8833706146240203,65.73415567162667,-8.096893443867884,0.4730375072094832,6,-0.2199993133544922,-1.1099967956542969,-2.419997215270996,-3.299997329711914,2.19000244140625,4,0.017213144655202406,1.1851666089757626,36.38999938964844,1.7733357747395833,36.7400016784668,-1.285701310614833,36.52000045776367,0.017213144655202406
6781,2017-06-19,37.150001525878906,37.18000030517578,36.63000106811523,36.84000015258789,603900.0,0.015027406412235322,1.9729774313610644,1.7222269317170347,67.76858375088281,68.6228497357952,-0.49563562960689467,-0.8897060808304431,-3.0025563105713857,-4.802700105236738,28.46046382965567,0.5800018310546875,0.7747074810314487,0.7810014724731431,-0.16921022563559518,1.7312131705818814,0.3058956234187704,1.2561073215275158,-1.4059062205200163,97.82617709580134,22.797810168210873,0.47510584905436926,6,-0.7300014495849609,-1.6450004577636719,-2.635000228881836,-3.8500003814697266,1.2099990844726562,0,0.0,2.9583088293729634,36.599998474121094,1.1851666089757626,36.38999938964844,1.7733357747395833,36.7400016784668,0.0
6782,2017-06-20,36.5099983215332,37.36999893188477,36.45000076293945,37.09000015258789,683700.0,-0.017227541805075686,-1.6285776566757697,-1.8709653602411862,55.74567862775622,65.38346283462019,0.11403198120157754,-0.1934645462519029,-2.2404028761185444,-4.097338873709269,28.20659890542362,0.9199981689453196,0.7252828381778968,0.09899826049804972,-0.7936362380069539,0.9916327590030534,-0.3473189887544521,0.5453155097505515,-0.7099990844726562,45.22288041286189,-28.456398737928076,0.44631724925250105,6,0.005001068115234375,-0.9099979400634695,-1.9949970245361328,-3.2099971771240234,1.2900009155273438,1,0.028759328951777352,1.9729774313610644,37.150001525878906,2.9583088293729634,36.599998474121094,1.1851666089757626,36.38999938964844,0.028759328951777352
6783,2017-06-21,36.33000183105469,36.86999893188477,36.18999862670898,36.63999938964844,619000.0,-0.004930060223321209,-1.3050702804753396,0.5344768619610113,48.177093163950246,61.356569752740164,0.2269722356559356,0.02482124902988403,-1.939118803702641,-3.8555609107310858,27.742028101929396,0.6800003051757955,0.6343074827497475,-0.10449829101562358,-0.9600311091574767,0.7510345271262295,-0.5322647000865501,0.323268118055303,-0.4358026123046841,33.758133567884464,-35.181223520829015,0.4277664090709271,6,0.18499755859375,-0.7300014495849538,-1.8175010681152344,-3.030000686645508,1.0999984741210938,2,0.03358098938940901,-1.6285776566757697,36.5099983215332,1.9729774313610644,37.150001525878906,2.9583088293729634,36.599998474121094,0.03358098938940901
6784,2017-06-22,36.560001373291016,36.72000122070313,36.0,36.31999969482422,547200.0,0.006330843122604124,1.5714266251591893,-0.7742050600511912,47.631576833964424,59.5315347705193,-0.041924545727397344,-0.14404313485240294,-2.0491050708434386,-4.0117550363439705,27.048242783520237,0.7200012207031321,0.5712114601636245,0.08200111389160014,-0.6994039313373506,0.8634061591205509,-0.3087014087228752,0.4727036365060755,-0.5772541717529265,48.407788787217385,-16.8377826217053,0.3907025226144737,6,-0.045001983642578125,-0.960000991821282,-2.0775012969970703,-3.260000228881836,0.8699989318847656,3,0.03145507844596995,-1.3050702804753396,36.33000183105469,-1.6285776566757697,36.5099983215332,1.9729774313610644,37.150001525878906,0.03145507844596995
6785,2017-06-23,36.45000076293945,36.75,36.43000030517578,36.58000183105469,1092600.0,-0.003008769316729887,-2.7646583641871425,-0.5416673289358659,42.465774899746734,57.36769798792749,0.09885126271262124,0.01890763994903466,-1.7982298368010987,-3.832310182991293,26.321623169915974,0.31999969482421875,0.41138720361766445,-0.06099948883056783,-0.7727033963760022,0.6507044187148665,-0.41685144260328855,0.2948524649421529,-0.4500007629394531,32.8467966263569,-27.818562062278062,0.35585195377271733,6,0.13499832153320312,-0.8500003814697195,-2.1625003814697266,-3.1499996185302734,1.0499992370605469,4,0.048010972931976204,1.5714266251591893,36.560001373291016,-1.3050702804753396,36.33000183105469,-1.6285776566757697,36.5099983215332,0.048010972931976204
6786,2017-06-26,36.5099983215332,36.90999984741211,36.38999938964844,36.63999938964844,513900.0,0.001646023520931017,-1.810821399482437,1.0,46.131800459730805,55.579877882713326,0.07845733636870023,0.0189507554595707,-1.7015006208118066,-3.821809604037,25.71065989904241,0.5200004577636719,0.25549262915652804,-0.03850193023681925,-0.6564533423479375,0.579449481874299,-0.3474776362923748,0.27047377581873633,-0.5099983215332031,37.226183879689174,-20.10032862844983,0.30897570605555896,6,0.07500076293945312,-0.6399993896484304,-2.367497444152832,-3.2099971771240234,1.0700035095214844,0,0.062448718126876024,-2.7646583641871425,36.45000076293945,1.5714266251591893,36.560001373291016,-1.3050702804753396,36.33000183105469,0.062448718126876024
6787,2017-06-27,35.79999923706055,36.4900016784668,35.779998779296875,36.400001525878906,485100.0,-0.019446702742078936,-1.2187479511005943,4.615364300595675,36.36362784298067,51.943513019376056,0.7549776545567255,0.7633621831162785,-0.8472084151547037,-3.0482380427947433,24.903384557352386,0.7299995422363281,0.21342310446446078,-0.7455009460449205,-1.3779391279652913,-0.11306276412454963,-1.0617200370051023,-0.4292818550847386,1.5699996948242259,1.7699503414657198,-50.43378597697689,0.31621909096018425,6,0.7749996185302734,0.1399993896484375,-1.6599979400634766,-2.499998092651367,2.0400009155273438,1,0.07150841977227951,-1.810821399482437,36.5099983215332,-2.7646583641871425,36.45000076293945,1.5714266251591893,36.560001373291016,0.07150841977227951
6788,2017-06-28,36.13000106811523,36.33000183105469,35.77000045776367,36.09000015258789,746500.0,0.009217928438195688,1.5454466638923567,-0.06666793822755941,42.38878639931015,49.98671715957728,0.3680522265102937,0.4642510435680052,-1.0319102989712121,-3.3188092558725586,23.720194112824224,0.5600013732910156,0.18809699522068257,-0.419999122619636,-1.0384182889203544,0.19842004368108235,-0.7292087057699987,-0.11078953946927328,1.2081978607177888,31.57901781531439,-18.249848390026127,0.3092095831503608,6,0.4399986267089915,0.19499778747559304,-2.0274996757507253,-2.8299999237060476,1.6199989318847727,2,0.04622192415098203,-1.2187479511005943,35.79999923706055,-1.810821399482437,36.5099983215332,-2.7646583641871425,36.45000076293945,0.04622192415098203
6789,2017-06-29,35.720001220703125,36.08000183105469,35.310001373291016,36.08000183105469,656600.0,-0.011347905765049293,3.2777730682829653,-8.999809269503793,42.891015396186006,47.729326374945344,0.7521106620571487,0.859235271099827,-0.4796684530857931,-2.845251709795704,22.27485703041337,0.8199996948242116,0.13362318358220904,-0.7924989700317369,-1.5137514209043061,-0.07124651915916758,-1.1531251954680215,-0.4318727445954522,1.5554697692871144,25.6250149011754,-24.983334936420793,0.3606262254362852,6,0.6199989318847656,0.6049976348876953,-1.6050004959106445,-2.4200000762939453,2.1100006103515625,3,0.04787231315886831,1.5454466638923567,36.13000106811523,-1.2187479511005943,35.79999923706055,-1.810821399482437,36.5099983215332,0.04787231315886831
6790,2017-06-30,35.66999816894531,36.02000045776367,35.58000183105469,35.970001220703125,875700.0,-0.001399861423544202,1.199984741269145,0.8333403975755521,42.48823579452598,44.92039882423903,0.7334500787218516,0.8695483868655529,-0.2911969430365957,-2.7338912157290522,20.377289585660062,0.4399986267089844,0.03129902981012833,-0.7890018463134751,-1.593172758921888,0.01516906629493775,-1.1910873026176816,-0.3869163900092687,1.487544644042977,22.499821185895144,-27.610646672091214,0.4020854563042078,6,0.6700019836425781,0.6550006866455078,-1.479997158050537,-2.369997024536133,1.7800025939941406,4,0.04934124548856156,3.2777730682829653,35.720001220703125,1.5454466638923567,36.13000106811523,-1.2187479511005943,35.79999923706055,0.04934124548856156
6791,2017-07-03,35.790000915527344,36.2400016784668,35.66999816894531,35.959999084472656,608600.0,0.003364248745224341,-1.780480089318943,0.5666547988403439,41.24702806494664,43.309437650593516,0.44727979721321987,0.6896039854226217,-0.2636461934104801,-2.7942495637969103,17.980700760588945,0.5700035095214844,-0.0197504191079787,-0.6084991455078139,-1.4232907548987939,0.20629246388316602,-1.015894950203304,-0.20110334081232395,1.2566894110791083,40.67791678789642,-7.87729214859138,0.4073958046954888,7,0.31999969482421875,0.5349979400634766,-1.5825004577636719,-2.489999771118164,1.2299995422363281,0,0.047778682333891265,1.199984741269145,35.66999816894531,3.2777730682829653,35.720001220703125,1.5454466638923567,36.13000106811523,0.047778682333891265
6792,2017-07-05,35.91999816894531,36.29999923706055,35.75,35.88999938964844,888000.0,0.0036322226904881294,-2.5484101201023823,-0.17646530832061755,39.950951288814224,42.39542188668951,0.2512068246348633,0.5184556538904559,-0.27699880174453995,-2.886553022271272,16.41407861437899,0.5499992370605469,-0.10298483979972417,-0.4355018615722628,-1.2562714911779125,0.3852677680333869,-0.8458866763750876,-0.025117046769437934,1.0224908204622167,59.80358057796378,13.990643179697514,0.4103848148028247,7,0.19000244140625,0.4050006866455078,-1.687497615814209,-2.619997024536133,0.26000213623046875,2,0.04621391277086784,-1.780480089318943,35.790000915527344,1.199984741269145,35.66999816894531,3.2777730682829653,35.720001220703125,0.04621391277086784
6793,2017-07-06,35.689998626708984,36.13999938964844,35.630001068115234,35.63999938964844,917500.0,-0.00640310562251567,-13.572238269115482,1.6667090539165819,41.161612999245705,41.676537016165206,0.4256347591631453,0.6876242853113723,0.047133486433686755,-2.614066263072438,14.77127274342516,0.5099983215332031,-0.27097083846948067,-0.6045013427734389,-1.4330574934995184,0.22405480795264054,-1.018779418136475,-0.19022326741040274,1.1545411057315533,38.38364377586486,-6.530424718705966,0.4142780753630385,7,0.4200019836425781,0.6350002288818359,-1.3824982643127441,-2.3899974822998047,0.7900009155273438,3,0.060241008927075956,-2.5484101201023823,35.91999816894531,-1.780480089318943,35.790000915527344,1.199984741269145,35.66999816894531,0.060241008927075956
6794,2017-07-07,36.68999862670898,36.9900016784668,35.7599983215332,35.7599983215332,755000.0,0.02801905403413585,-1.6451676415334258,18.600289921415897,50.94736926641416,42.61893639023936,-0.6190898149865021,-0.3367282460568788,-0.8322776493201332,-3.566450451813729,13.58823966929501,1.3000030517578125,-0.3249741067074794,0.3999986648559499,-0.41837009039561934,1.2183674201075192,-0.009185712769834709,0.8091830424817346,-1.3799972534179616,78.72318551605234,34.9373069357558,0.4091843776257855,7,-0.539997100830071,-0.34999847412108664,-2.0324983596801616,-3.324998855590813,0.31000137329102273,4,0.028890744425358994,-13.572238269115482,35.689998626708984,-2.5484101201023823,35.91999816894531,-1.780480089318943,35.790000915527344,0.028890744425358994
6795,2017-07-10,36.7400016784668,37.13000106811523,36.63000106811523,36.72999954223633,849700.0,0.0013628523747455379,-3.7619255222521755,0.010754981664848274,45.17647671286484,42.51278930725426,-0.6969186090966275,-0.37276428738085343,-0.7676510944037176,-3.5663071257808667,13.678334365957905,0.5,-0.3281877235845059,0.4290016174316378,-0.41379906708220915,1.2718023019454847,0.007601275174714317,0.8504019596885612,-1.396400299072269,74.00004069010451,35.519403425657536,0.42140034225692524,7,-0.5200004577636719,-0.40000152587890625,-1.8400020599365234,-3.2750015258789062,0.18999862670898438,0,0.029667939651367492,-1.6451676415334258,36.68999862670898,-13.572238269115482,35.689998626708984,-2.5484101201023823,35.91999816894531,0.029667939651367492
6796,2017-07-11,37.0099983215332,37.13999938964844,36.38999938964844,36.70000076293945,1073500.0,0.007348846780936613,1.6315803563063003,30.993135011441648,56.44330353017057,44.743864383608695,-0.9929509427399807,-0.6193863070848806,-1.0081059346035062,-3.779288145382395,13.973322794398435,0.75,-0.3402965921163599,0.6639984130859347,-0.23489968488623703,1.5628965110581063,0.21454936409984526,1.113447462072024,-1.5949409545898448,91.39064817083799,51.54197105939919,0.44944904898608656,7,-0.7849979400634766,-0.6699981689453125,-1.8799982070922852,-3.3549976348876953,0.270000457763679,1,0.011888745240775878,-3.7619255222521755,36.7400016784668,-1.6451676415334258,36.68999862670898,-13.572238269115482,35.689998626708984,0.011888745240775878
6797,2017-07-12,37.36000061035156,37.95000076293945,36.88000106811523,37.290000915527344,870700.0,0.009456965811714735,-1.404495345208886,0.2258072455207718,62.7160247305225,47.00244642041007,-1.2274783011494677,-0.9520429762233533,-1.3367854930309875,-4.067425339555015,14.042382737910744,1.0699996948242259,-0.3125718642919395,0.9720006942749038,-0.03332467589275723,1.9773260644425648,0.4693380091910768,1.4746633793587307,-1.8414467220459017,74.56895559494487,32.54743175508888,0.50266268508383,7,-0.7299995422363281,-0.7299995422363281,-1.5074996948242188,-3.559999465942383,-0.15000152587890625,2,-0.009100646333867646,1.6315803563063003,37.0099983215332,-3.7619255222521755,36.7400016784668,-1.6451676415334258,36.68999862670898,-0.009100646333867646
6798,2017-07-13,37.2599983215332,37.43999862670898,37.0,37.349998474121094,776300.0,-0.0026767207490530076,2.2592435609433363,-1.2857220708446866,58.928519296306206,48.7843912982012,-1.0620110704387216,-0.8549185213398829,-1.2229528145611681,-3.9106208805806517,13.743630052061096,0.43999862670897727,-0.30798277769666527,0.8459985733032198,-0.22256483786259196,1.9145619844690316,0.31171686772031393,1.3802802788861257,-1.5469286832568372,68.49307432903208,26.152487417120312,0.5342817055829046,7,-0.4949970245361328,-0.6299972534179688,-1.4074974060058594,-3.4599971771240234,0.0500030517578125,3,-0.028985455314239017,-1.404495345208886,37.36000061035156,1.6315803563063003,37.0099983215332,-3.7619255222521755,36.7400016784668,-0.028985455314239017
6799,2017-07-14,37.45000076293945,37.72999954223633,37.22000122070313,37.31999969482422,545800.0,0.005099367953981915,-2.0909174980060317,-1.4444538634340693,62.49997615818761,51.00791800527472,-1.0960693526480085,-1.0133938122090598,-1.3827695527613884,-4.0466104122041315,13.544933781129808,0.509998321533196,-0.18819657826796288,0.9830009460449247,-0.18140301869086528,2.1474049107807147,0.40079896367703327,1.5652029284128162,-1.5579766346900428,67.94874616390956,23.39901995300032,0.5822019823678937,7,-0.6599998474121094,-0.8199996948242188,-1.5974998474121094,-3.6499996185302734,0.009998321533203125,4,-0.025901233670014734,2.2592435609433363,37.2599983215332,-1.404495345208886,37.36000061035156,1.6315803563063003,37.0099983215332,-0.025901233670014734
6800,2017-07-17,37.22999954223633,37.7400016784668,37.0099983215332,37.43999862670898,487000.0,-0.005874531808310102,-1.2461589023087667,-1.6153643005956202,58.65383733661497,52.94200792434897,-0.7057252994199956,-0.7839689958771885,-1.1364508950084797,-3.773327228356031,13.66989501068512,0.7300033569335938,-0.11851188526355827,0.7314996719360352,-0.48114065639022385,1.9441400002622942,0.12517950777290565,1.3378198360991647,-1.1733372832117155,53.84611622589834,8.024254636509085,0.6063201641631277,7,-0.4399986267089844,-0.5999984741210938,-1.3774986267089844,-3.4299983978271484,0.9500007629394531,0,-0.006177801371590186,-2.0909174980060317,37.45000076293945,2.2592435609433363,37.2599983215332,-1.404495345208886,37.36000061035156,-0.006177801371590186
6801,2017-07-18,37.150001525878906,37.310001373291016,37.0,37.18999862670898,460700.0,-0.0021487514730336166,1.2142750098772497,0.1904632152588282,69.12179007122556,56.18321223350579,-0.4610028765325964,-0.7420144460015834,-1.0411609899914964,-3.6393328342903857,13.257817258922843,0.3100013732910156,-0.014696205096946358,0.6515016555786133,-0.5611386727476457,1.8641419839048723,0.04518149141548378,1.2578218197417428,-0.9418721865411044,25.23369483839276,-25.079776579092755,0.6063201641631277,7,-0.3600006103515625,-0.5200004577636719,-1.2975006103515625,-3.3500003814697266,0.5499992370605469,1,-0.0059219707043584036,-1.2461589023087667,37.22999954223633,-2.0909174980060317,37.45000076293945,2.2592435609433363,37.2599983215332,-0.0059219707043584036
6802,2017-07-19,37.560001373291016,37.72999954223633,37.18999862670898,37.290000915527344,426900.0,0.011036334604898945,-1.2978516179824133,-6.750500715308782,69.80605320275347,59.36592781167332,-0.6860490422997643,-1.1271046098595434,-1.4278880112599523,-3.9920846427083134,12.776921466956303,0.5799980163574219,0.11744360452067326,1.0090013504028335,-0.29333554464641765,2.3113382454520845,0.3578329028782079,1.660169797927459,-1.2125223200650836,75.67568960806652,22.042642000620532,0.6511684475246241,7,-0.7050018310546875,-0.9300003051757812,-1.7075004577636719,-3.760000228881836,0.4499969482421875,2,-0.007454807874241576,1.2142750098772497,37.150001525878906,-1.2461589023087667,37.22999954223633,-2.0909174980060317,37.45000076293945,-0.007454807874241576
6803,2017-07-20,37.54999923706055,37.70000076293945,37.27999877929688,37.61000061035156,303700.0,-0.0002662975469852613,2.4999920527695507,-0.22222693171703473,78.50454850650932,62.427836616128346,-0.4296407253649619,-1.0761940364449316,-1.3865122841487931,-3.9255888066987623,12.756801976919538,0.420001983642571,0.25986388215967793,0.9379993438720717,-0.4332180283979028,2.3092167161420463,0.2523906577370809,1.6236080300070626,-1.0743184470575358,74.32405264270287,16.43980374910963,0.6856086861349885,7,-0.37999916076660156,-0.9199981689453125,-1.6024980545043945,-3.749998092651367,0.5800018310546804,3,-0.00905459812239684,-1.2978516179824133,37.560001373291016,1.2142750098772497,37.150001525878906,-1.2461589023087667,37.22999954223633,-0.00905459812239684
6804,2017-07-21,37.709999084472656,37.72000122070313,37.27999877929688,37.40999984741211,459000.0,0.004260981375844963,1.749985099002107,-4.999872846334796,80.72283757698318,66.37743226769705,-0.48024011319084536,-1.207532316736959,-1.517790658428595,-4.020405829174372,13.088442306825465,0.44000244140625,0.41647800115242717,1.040499305725099,-0.4153708287937832,2.4963694402439813,0.3125642384656615,1.7684343729845367,-1.116372696634727,95.94560460237027,32.1980827218947,0.7279350672594408,7,-0.5399990081787109,-1.0799980163574219,-1.762497901916504,-3.9099979400634766,0.3800010681152344,4,-0.01060720553945449,2.4999920527695507,37.54999923706055,-1.2978516179824133,37.560001373291016,1.2142750098772497,37.150001525878906,-0.01060720553945449
6805,2017-07-24,38.20000076293945,38.29999923706055,37.66999816894531,37.66999816894531,690200.0,0.01299394564739087,-1.3773508856532097,1.7666798062128861,82.65576912540202,69.28992844494499,-0.8284856187835246,-1.6439946514594297,-1.9669819912546913,-4.457361365919759,13.627185885048265,0.6300010681152344,0.612261523141818,1.4430009841918974,-0.16022131220768898,3.0462232805914837,0.6413898359921006,2.244612132391694,-1.497864425093404,92.30780516862438,24.582883316070706,0.8016111481997943,7,-0.6100006103515625,-1.3950004577636719,-2.252499580383301,-4.399999618530273,-0.18000030517578125,0,-0.01937177130071488,1.749985099002107,37.709999084472656,2.4999920527695507,37.54999923706055,-1.2978516179824133,37.560001373291016,-0.01937177130071488
6806,2017-07-25,38.790000915527344,38.88000106811523,38.22000122070313,38.40999984741211,1586500.0,0.015445029863986104,1.357136531767504,0.716979638253309,84.57827006158654,71.7190668150632,-1.2733452135051877,-2.165448321789185,-2.506217879321426,-4.986992933160536,14.165728158393703,0.6800003051757741,0.714429285762975,1.9190010070800767,0.08246012033293226,3.755541893827221,1.0007305637065045,2.837271450453649,-1.9280782877598455,94.67455487738854,24.87576652423715,0.9182704433735721,7,-0.8500003814697266,-1.6949996948242188,-2.8550004959106445,-4.989999771118164,-0.29000091552734375,1,-0.015725717864249478,-1.3773508856532097,38.20000076293945,1.749985099002107,37.709999084472656,2.4999920527695507,37.54999923706055,-0.015725717864249478
6807,2017-07-26,38.36000061035156,39.0,38.2599983215332,38.77000045776367,718900.0,-0.011085338876691164,-1.426217411152593,-1.078943934146464,80.689607999095,74.13696555981751,-0.7672634377653367,-1.6167153573788937,-2.0310151730334383,-4.49851159963341,15.863491924277891,0.7400016784667969,0.8454306446718576,1.3610006332397475,-0.5176098183493707,3.2396110848288657,0.42169540744518486,2.30030585903431,-1.2559085697423384,62.79075956778608,-10.528185089558491,0.9393052257945599,7,-0.3600006103515625,-1.2049999237060547,-2.3975000381469727,-4.545000076293945,0.31999969482421875,2,-0.01720541806336695,1.357136531767504,38.790000915527344,-1.3773508856532097,38.20000076293945,1.749985099002107,37.709999084472656,-0.01720541806336695
6808,2017-07-27,37.79999923706055,38.63999938964844,37.7599983215332,38.47999954223633,982500.0,-0.014598575713783979,-1.3157857752346533,1.658537946947776,64.19434021537862,74.32522823283875,-0.13701623632276494,-0.9751852799358005,-1.4300971415657102,-3.8806161517735873,17.29276290109769,0.8800010681152344,0.8957104668610469,0.7174993515014663,-1.1468807686107851,2.5818794716137177,-0.214690708554663,1.6496894115575955,-0.4304800821366115,30.23256329731523,-40.651166083557605,0.9321900600561269,7,0.20000076293945312,-0.6449985504150391,-1.7424993515014648,-3.8899993896484375,0.8800010681152344,3,0.005555531447386075,-1.426217411152593,38.36000061035156,1.357136531767504,38.790000915527344,-1.3773508856532097,38.20000076293945,0.005555531447386075
6809,2017-07-28,37.43000030517578,37.7599983215332,37.34000015258789,37.52999877929688,915000.0,-0.009788331728906585,-2.0,0.14705651359266828,58.15599830818915,74.26991278523587,0.25685871320514764,-0.4959358547476711,-0.9862084732884213,-3.451891852761996,18.48845273789023,0.45999908447265625,0.8815964561825496,0.262000465393065,-1.4929166530418811,2.016917583828011,-0.6154580938244081,1.139459024610538,1.5699996948242188,5.421696437394148,-62.37995514823737,0.8774585592174721,7,0.5699996948242188,-0.27499961853027344,-1.3725004196166992,-3.520000457763672,1.0999984741211009,4,0.018701596506336404,-1.3157857752346533,37.79999923706055,-1.426217411152593,38.36000061035156,1.357136531767504,38.790000915527344,0.018701596506336404
6810,2017-07-31,37.43000030517578,37.63000106811523,37.34000015258789,37.4900016784668,716200.0,0.0,-1.416657394897819,0.6000228885328024,55.303041249676085,72.73449624950814,0.3220827594028819,-0.37663032739979485,-0.907249099599241,-3.393368639363615,19.74875913921743,0.29000091552733664,0.8971318920325473,0.1740003585815444,-1.435085148406408,1.7830858655694968,-0.6305423949124318,0.9785431120755206,1.5367996978759777,5.421696437394148,-56.94251386647596,0.8045427534939759,7,0.6649990081787109,-0.27499961853027344,-1.3725004196166992,-3.520000457763672,1.1800003051757812,0,0.017632910553859737,-2.0,37.43000030517578,-1.3157857752346533,37.79999923706055,-1.426217411152593,38.36000061035156,0.017632910553859737
6811,2017-08-01,37.5,37.650001525878906,37.38999938964844,37.560001373291016,1047400.0,0.00187014945908337,1.1666693157434633,1.0,51.90216151890966,70.74517495130328,0.34302406684063413,-0.3288109480521584,-0.9338888036615884,-3.4006505252862524,21.461939390345247,0.26000213623046875,0.8832234603727827,0.15850009918212749,-1.2969918469758994,1.6139920453401544,-0.5692458738968895,0.8862460722611445,1.4342640060424827,9.638545910805016,-49.06757692437146,0.7277459730790139,8,0.6399993896484375,-0.3449993133544922,-1.4075002670288086,-3.5900001525878906,1.4099998474121094,1,0.013866678873697857,-1.416657394897819,37.43000030517578,-2.0,37.43000030517578,-1.3157857752346533,37.79999923706055,0.013866678873697857
6812,2017-08-02,37.58000183105469,37.97000122070313,37.06999969482422,37.52000045776367,1600000.0,0.002133382161458419,1.1428603866467262,-1.0,54.37162371319372,68.0637388631571,0.29743625576617916,-0.29310038240424774,-0.9732203158851931,-3.4185889827615625,23.319537548820097,0.9000015258789134,0.90733593079878,0.15550174713134624,-1.13911099434943,1.4501144886121224,-0.49180462360904187,0.8028081178717343,1.3223768979187014,32.484218813021485,-23.951860495793483,0.6473063707403895,8,0.4549980163574219,-0.4250011444091797,-1.3525028228759766,-3.670001983642578,1.2899971008300852,2,0.024481057054793975,1.1666693157434633,37.5,-1.416657394897819,37.43000030517578,-2.0,37.43000030517578,0.024481057054793975
6813,2017-08-03,37.84000015258789,39.45000076293945,37.77000045776367,38.41999816894531,1749600.0,0.006918528708488525,-3.666684327365783,-9.666412359336258,55.22786915088801,65.23096459359098,0.09264303364896875,-0.4045065419879563,-1.194813865218542,-3.6159786944961994,25.736028480513102,1.8699989318847656,0.9090412165864876,0.30799999237060405,-0.707057681732401,1.3230576664736091,-0.1995288446808985,0.8155288294221066,-0.7700004577636719,32.352945890627225,-21.69216630424549,0.5075288370515015,8,0.4200000762939453,-0.45999908447265625,-1.5825014114379883,-3.9300003051757812,1.7099990844726562,3,0.022198735443991424,1.1428603866467262,37.58000183105469,1.1666693157434633,37.5,-1.416657394897819,37.43000030517578,0.022198735443991424
6814,2017-08-04,37.75,38.099998474121094,37.54999923706055,37.81999969482422,857400.0,-0.002378439540829058,-1.340416206739822,0.12068954177436646,57.22222398828464,62.40501513391127,0.21111502693997863,-0.2435067277122016,-1.0611824163241081,-3.4621399680963947,27.042956414115267,0.5499992370605469,0.87542283529082,0.16499977111816122,-0.7726907951117923,1.1026903373481147,-0.3038455119968191,0.6338450542331415,-0.6800003051757812,28.57142857142857,-24.445523866389138,0.46884528311497764,8,0.5100002288818359,-0.3699989318847656,-1.3025007247924805,-3.800000190734856,2.1300010681152273,4,0.02463576967353065,-3.666684327365783,37.84000015258789,1.1428603866467262,37.58000183105469,1.1666693157434633,37.5,0.02463576967353065
6815,2017-08-07,37.83000183105469,38.04999923706055,37.56999969482422,37.72000122070313,877100.0,0.0021192538027732244,-1.3414402679568291,-1.5714441416892717,59.444432670707414,59.6123665349247,0.08170116952615558,-0.2505050378596394,-1.0989476058896912,-3.481820374077465,28.231359849437865,0.4799995422363281,0.81994281563248,0.1905015945434556,-0.6633565606575758,1.044359749744487,-0.23642748305706363,0.6174306721439748,-0.7124021148681621,31.932848535749947,-23.58236050949062,0.4269290776005162,8,0.42999839782714844,-0.3150005340576172,-1.497502326965332,-3.870002746582024,2.0399971008300852,0,0.01850375137089122,-1.340416206739822,37.75,-3.666684327365783,37.84000015258789,1.1428603866467262,37.58000183105469,0.01850375137089122
6816,2017-08-08,37.45000076293945,37.91999816894531,37.34000015258789,37.86000061035156,608700.0,-0.010044965628399516,1.188692554072048,-3.7272506588988397,48.45937836590245,56.031229909014414,0.2812056522954549,0.17302094427586212,-0.6792874925877257,-3.043254848682274,29.7745291650352,0.5799980163574219,0.728655815952628,-0.21149959564208842,-1.0184506592879998,0.595451468003823,-0.6149751274650441,0.19197593618086728,-0.28575302581786843,15.966424267874974,-35.470244763753485,0.40347553182295476,8,0.8099994659423828,0.09000015258789062,-1.1175012588500977,-3.3850011825561452,2.3400001525878906,1,0.030974628138326965,-1.3414402679568291,37.83000183105469,-1.340416206739822,37.75,-3.666684327365783,37.84000015258789,0.030974628138326965
6817,2017-08-09,37.02000045776367,37.38000106811523,36.91999816894531,37.2400016784668,1266800.0,-0.01148198388292987,-1.190459755499412,0.5365885428781436,43.35842043068733,53.716127710715384,0.5600308169273234,0.6073841660350183,-0.21703096563722113,-2.555158913265359,30.103283055191344,0.5300025939941406,0.5602317156876495,-0.624499893188478,-1.47152535234666,0.22252556596970408,-1.0480126227675726,-0.2009871636093834,2.4300003051757812,3.9526555844547477,-42.74699133123033,0.4235127295790921,8,1.164999008178711,0.5200004577636719,-0.8025007247924805,-2.9250011444091797,2.6399993896484375,2,0.05105346748454931,1.188692554072048,37.45000076293945,-1.3414402679568291,37.83000183105469,-1.340416206739822,37.75,0.05105346748454931
6818,2017-08-10,36.18000030517578,36.97000122070313,36.16999816894531,36.88000106811523,742300.0,-0.022690441442491327,-1.2222151580174507,3.18180399500621,33.61887709175029,50.98978090888884,1.2807527546991437,1.4359467672943822,0.6403267513434727,-1.6615175671742861,30.035878391871982,0.8500022888183594,0.28232327047395955,-1.4105001449584975,-2.471432842648312,-0.34956744726868294,-1.9409664938034012,-0.8800337961135938,3.219400405883789,0.5182453185963497,-38.301738317931026,0.5304663488449065,8,1.6299991607666016,1.3600006103515625,0.037499427795410156,-2.035000801086426,3.7399978637695312,3,0.0743504312885308,-1.190459755499412,37.02000045776367,1.188692554072048,37.45000076293945,-1.3414402679568291,37.83000183105469,0.0743504312885308
6819,2017-08-11,36.47999954223633,36.63999938964844,35.97999954223633,36.22999954223633,1443900.0,0.008291852806248556,1.3157901781531502,-0.357142467888462,30.80357218883418,48.2676176799064,0.929579574158808,1.1168109281036465,0.34766665548683306,-1.8947288878084123,29.537092189155533,0.6599998474121094,0.036128599986916754,-1.0620008468627944,-2.232958474197403,0.10895678047181434,-1.6474796605300952,-0.4765220331954936,2.790225067138671,24.15459293304192,-7.573219116231918,0.5854788136673026,8,1.2350006103515625,1.125,-0.2624998092651367,-2.185000419616699,3.6599998474121094,4,0.0841556944448365,-1.2222151580174507,36.18000030517578,-1.190459755499412,37.02000045776367,1.188692554072048,37.45000076293945,0.0841556944448365
6820,2017-08-14,37.0,37.18000030517578,36.650001525878906,36.7400016784668,1344400.0,0.014254398692127745,-1.4090928794985391,1.0399932861328125,29.705221892365074,45.80129105473479,0.38238047037386025,0.6099694456113269,-0.16750514658275506,-2.3461556789797697,29.642113647628488,0.7000007629394531,-0.0720944284462135,-0.5305004119873047,-1.718749746772346,0.6577489227977367,-1.1246250793798254,0.06362425540521599,2.0728111053466804,52.577380402273874,27.621717780229268,0.5941246673925223,8,0.7150001525878906,0.7150001525878906,-0.7549991607666016,-2.1949996948242116,2.6100006103515625,0,0.07783786670581705,1.3157901781531502,36.47999954223633,-1.2222151580174507,36.18000030517578,-1.190459755499412,37.02000045776367,0.07783786670581705
6821,2017-08-15,36.93000030517578,37.33000183105469,36.7599983215332,37.0,1283000.0,-0.001891883643897807,-1.780480089318943,-0.26923133353874146,32.345688547628114,43.353964925227494,0.4056848844664813,0.6984521238914851,-0.10177244758935444,-2.208410884504559,29.830331426786643,0.5700035095214844,-0.13426072475358097,-0.5895000457763686,-1.7965058441121187,0.6175057525593814,-1.1930029449442472,0.014002853391509973,1.9572421063842782,67.85712339442325,45.717431003813005,0.6035028991678768,8,0.7849998474121094,0.7849998474121094,-0.6499996185302734,-2.1100006103515625,2.520000457763672,1,0.07961003526709831,-1.4090928794985391,37.0,1.3157901781531502,36.47999954223633,-1.2222151580174507,36.18000030517578,0.07961003526709831
6822,2017-08-16,37.27999877929688,37.650001525878906,37.22000122070313,37.290000915527344,1581100.0,0.009477348259649077,-5.615529080345705,0.1428882833786451,43.22916097525127,42.02077512793453,0.00967291714578522,0.3440401122193819,-0.4449664989087623,-2.4892186439698563,29.64436346101733,0.720001220703125,-0.1744523708746044,-0.22550144195555788,-1.4370163556643405,0.9860134717532247,-0.8312588988099492,0.3802560148988334,1.4328090601037502,77.84417322816702,54.384792203910386,0.605757456854392,8,-0.23999977111817117,0.4350013732910085,-0.9974985122680735,-2.4499988555908274,2.479999542236321,2,0.0673283856871898,-1.780480089318943,36.93000030517578,-1.4090928794985391,37.0,1.3157901781531502,36.47999954223633,0.0673283856871898
6823,2017-08-17,37.209999084472656,37.70000076293945,37.16999816894531,37.18000030517578,1202900.0,-0.0018776742788709777,-20.19880988709185,-2.999237223495647,46.89263892929882,40.87304345471389,-0.021334588646830355,0.4081899316524584,-0.37302645557124947,-2.350211866925008,29.41998421919576,0.5300025939941406,-0.20683549835518988,-0.27850112915039205,-1.4969091144372868,0.9399068561365027,-0.8877051217938359,0.3307028634930518,1.33884025709812,71.51155054026721,43.87979060455429,0.6092039926434456,8,-0.19499969482421875,0.5050010681152344,-0.5799980163574219,-1.319997787475586,1.920001983642571,3,0.06584253757646064,-5.615529080345705,37.27999877929688,-1.780480089318943,36.93000030517578,-1.4090928794985391,37.0,0.06584253757646064
6824,2017-08-18,37.310001373291016,37.540000915527344,37.040000915527344,37.04999923706055,783900.0,0.002687511187284386,-2.571444141689373,8.66709053916582,48.351664474615,39.64051365514806,-0.21267988840170204,0.29163668968202217,-0.46569539058343423,-2.3856731443944454,29.08373138909338,0.5,-0.25734385065497634,-0.15849895477295206,-1.3747278776641636,1.0577299681182595,-0.7666134162185614,0.44961550667265726,1.0847075803196944,62.85717399755133,31.07691927519163,0.608114461445606,8,-0.3600025177001953,0.404998779296875,-0.6125001907348633,-1.4200000762939453,1.6699981689453125,4,0.06995434734887751,-20.19880988709185,37.209999084472656,-5.615529080345705,37.27999877929688,-1.780480089318943,36.93000030517578,0.06995434734887751
6825,2017-08-21,37.459999084472656,37.52000045776367,37.209999084472656,37.27999877929688,726000.0,0.004020308380074722,1.0666547988403439,0.6923031779101226,49.46235346234936,39.75195533253105,-0.470120128678289,0.08786211085248397,-0.5916361493894726,-2.4689637116473335,28.069754320200936,0.3100013732910156,-0.3334300416389624,0.028498840332034092,-1.1380399019469039,1.195037582610972,-0.5547705308074384,0.6117682114715066,0.7898273044555921,74.46797285890526,38.239252500059905,0.5832693711394703,8,-0.6199989318847656,0.2550010681152344,-0.7499980926513672,-1.569997787475586,2.0900001525878906,0,0.07154298907302037,-2.571444141689373,37.310001373291016,-20.19880988709185,37.209999084472656,-5.615529080345705,37.27999877929688,0.07154298907302037
6826,2017-08-22,38.18000030517578,38.209999084472656,37.56999969482422,37.56999969482422,552000.0,0.019220534925254995,-1.098356555019136,3.3888865341416166,56.88071548311906,41.25443256057902,-1.2020942597084385,-0.7169398726570435,-1.2783956132816883,-3.125856392134331,26.722039128828932,0.75,-0.39897302195180373,0.7790000915527315,-0.2632629580666759,1.821263141172139,0.2578685667430278,1.3001316163624352,-2.200000762939453,97.43599775682408,58.22477981200013,0.5211315248097043,8,-1.085000991821289,-0.4650001525878906,-1.4699993133544922,-2.289999008178711,1.2399978637695312,1,0.03745417217772862,1.0666547988403439,37.459999084472656,-2.571444141689373,37.310001373291016,-20.19880988709185,37.209999084472656,0.03745417217772862
6827,2017-08-23,37.70000076293945,38.04999923706055,37.61999893188477,37.90999984741211,1296600.0,-0.012572015149283744,-1.3243087201270691,-0.3442604497586112,48.47162299478603,42.90473766091633,-0.6878249691519329,-0.3045347450716207,-0.7768165117536796,-2.581864995999446,25.196508132333374,0.5600013732910085,-0.4978536073497324,0.3320005416870089,-0.6203287727057685,1.2843298560797862,-0.14416411550938335,0.8081651988834011,-1.6754012298584016,56.41033165095139,15.656947344817311,0.47616465719638973,8,-0.6050014495849609,0.0149993896484375,-0.9899997711181641,-1.8099994659423828,1.5499992370605469,2,0.04641909720384718,-1.098356555019136,38.18000030517578,1.0666547988403439,37.459999084472656,-2.571444141689373,37.310001373291016,0.04641909720384718
6828,2017-08-24,38.0099983215332,38.13000106811523,37.849998474121094,37.900001525878906,643700.0,0.008222746745896403,-1.6666545566837345,-0.5237965485921889,52.708316279779474,45.33859811546581,-0.7944872902524907,-0.6303093261482928,-1.0682797705699443,-2.8212669902072918,24.699189780456653,0.43000030517577414,-0.5162224096675914,0.6314981460571261,-0.34520482175449274,1.6082011138687449,0.14314666215131666,1.1198496299629355,-1.9416907974243216,82.90589094513349,38.933949053877924,0.4883514839058091,8,-0.5799980163574219,-0.2949981689453125,-1.2674980163574219,-2.119997024536133,1.8700027465820241,3,0.04604051768685813,-1.3243087201270691,37.70000076293945,-1.098356555019136,38.18000030517578,1.0666547988403439,37.459999084472656,0.04604051768685813
6829,2017-08-25,38.13000106811523,38.310001373291016,38.0,38.20000076293945,1111200.0,0.003157136329417831,1.1379337560179947,-0.6363794000347447,53.099165574407415,47.93792519124828,-0.7328953319658496,-0.7327493300621128,-1.1566882916921415,-2.861595438095975,25.049457339129322,0.3100013732910156,-0.4716365868784109,0.7165008544921818,-0.3165179754885017,1.7495196844728653,0.1999914395018365,1.2330102694825271,-2.0188597127990704,83.6363699416346,36.565975055663,0.5165094149903424,8,-0.5950012207031179,-0.41500091552733664,-1.2300004959106374,-2.239999771118157,2.569999694824226,4,0.026226067977643153,-1.6666545566837345,38.0099983215332,-1.3243087201270691,37.70000076293945,-1.098356555019136,38.18000030517578,0.026226067977643153
6830,2017-08-28,38.09000015258789,38.27999877929688,37.9900016784668,38.25,804500.0,-0.0010490667297878842,1.6363683653828425,2.2857220708444546,57.11110432942708,50.689638055892615,-0.5833649653499862,-0.6753955348848777,-1.0916764942669914,-2.7370328205669168,25.41143715395404,0.28999710083008523,-0.29254546391025826,0.6434999465942397,-0.43299118219005095,1.7199910753785304,0.10525438220209082,1.1817455109863886,-1.8909043965527417,70.27017274353436,18.469503654646303,0.5382455643921471,8,-0.41499900817871094,-0.375,-1.1899995803833008,-2.1999988555908203,2.579998016357422,0,0.023365696667973612,1.1379337560179947,38.13000106811523,-1.6666545566837345,38.0099983215332,-1.3243087201270691,37.70000076293945,0.023365696667973612
6831,2017-08-29,38.02000045776367,38.11999893188477,37.599998474121094,38.02000045776367,558000.0,-0.0018377446716670853,4.200083924620134,-0.0,62.077296466520956,52.783875332700354,-0.382737721397568,-0.5949443632892226,-1.0146946048970236,-2.588087484565648,25.493895811252397,0.520000457763679,-0.11002841236569338,0.5475002288818374,-0.5591283876768571,1.6541288454405318,-0.005814079397509886,1.1008145371611846,-1.7364684770382866,59.15496741402191,1.2480684813806704,0.5533143082793475,8,-0.3449993133544922,-0.30500030517578125,-0.8225002288818359,-1.9549999237060547,2.6100006103515554,1,0.04024194531498093,1.6363683653828425,38.09000015258789,1.1379337560179947,38.13000106811523,-1.6666545566837345,38.0099983215332,0.04024194531498093
6832,2017-08-30,38.5,38.52999877929688,37.90999984741211,37.93000030517578,575100.0,0.012624922053053655,-1.0327813492758569,100.0,80.68783656136215,56.5388972918185,-0.7503926234100291,-1.0566615933461634,-1.4613579854386245,-2.982834323460658,25.361084548429037,0.6199989318847727,0.0634743311465229,0.9814998626709013,-0.21664406197793795,2.1796437873197405,0.3824279003464852,1.5805718249953173,-2.135409243571992,96.77432586527897,30.302448213953355,0.5990719623244187,8,-0.7150001525878906,-0.7849998474121094,-0.9824991226196289,-2.144998550415039,2.1199989318847727,2,0.02389605633624181,4.200083924620134,38.02000045776367,1.6363683653828425,38.09000015258789,1.1379337560179947,38.13000106811523,0.02389605633624181
6833,2017-08-31,38.68000030517578,38.709999084472656,38.31999969482422,38.59000015258789,995700.0,0.004675332601968396,4.200071208768851,0.15789508907657507,80.05465648441238,60.06145195957376,-0.782201474397425,-1.2337600602271834,-1.599440477549905,-3.076308430586664,23.909258914521093,0.3899993896484375,0.2380209411744616,1.1195001602172852,-0.1806453759358888,2.419645696370459,0.4694273921406946,1.7695729282938757,-2.1854850673756374,97.29740875661558,24.420429087407726,0.6500727680765886,8,-0.720001220703125,-0.9650001525878906,-1.1024999618530273,-2.2649993896484375,1.9099998474121094,3,0.014736289822312898,-1.0327813492758569,38.5,4.200083924620134,38.02000045776367,1.6363683653828425,38.09000015258789,0.014736289822312898
6834,2017-09-01,38.68000030517578,38.84000015258789,38.52000045776367,38.72000122070313,479000.0,0.0,1.2857220708446866,-0.4444538634341484,76.75160241613739,63.09359073221688,-0.6341141573786402,-1.2232300433941958,-1.5640731170807385,-2.992097243411237,22.84408926080471,0.31999969482421875,0.34223762230085697,1.073000144958499,-0.3189634705206714,2.4649637604376693,0.37701833721891376,1.7689819526980841,-2.008246359641838,87.09680396481869,11.170726869589714,0.695981807739586,9,-0.47500038146972656,-0.9650001525878906,-1.1024999618530273,-2.2649993896484375,1.9099998474121094,4,0.03102380438137886,4.200071208768851,38.68000030517578,-1.0327813492758569,38.5,4.200083924620134,38.02000045776367,0.03102380438137886
6835,2017-09-05,38.52999877929688,38.83000183105469,38.22000122070313,38.58000183105469,1034800.0,-0.0038780125309054725,1.2181717297821908,1.250047682624052,74.84468738449307,65.08958761014732,-0.35355123124721644,-1.0731168974535663,-1.3761718722139236,-2.748161882841508,21.507119292492884,0.6100006103515554,0.43960211103468794,0.8879987716674904,-0.56158336606331,2.337580909398291,0.16320770280209018,1.6127898405328907,-1.6414202130575433,74.99992309088562,-1.8664011562021159,0.7247910688653986,9,-0.3099994659423899,-0.8149986267089915,-0.9524984359741282,-2.1149978637695384,2.0600013732910085,1,0.05631980411088322,1.2857220708446866,38.68000030517578,4.200071208768851,38.68000030517578,-1.0327813492758569,38.5,0.05631980411088322
6836,2017-09-06,38.61000061035156,38.72999954223633,38.43999862670898,38.599998474121094,1007900.0,0.002076351767176021,1.3200073242188068,-0.20003051571562194,72.54236893625719,67.76411493697745,-0.40917181207764486,-1.1191373497672927,-1.418497142469711,-2.72674350404899,20.5428972247317,0.29000091552735086,0.5355000561763319,0.9100006103515597,-0.5988505560551687,2.418851776758288,0.1555750271481955,1.6644261935549238,-1.526279885477365,75.2688745416212,-1.4128789470821062,0.7544255832033648,9,-0.3900012969970703,-0.8950004577636719,-0.9850006103515625,-2.1949996948242188,2.0699996948242188,2,0.05335398927814183,1.2181717297821908,38.52999877929688,1.2857220708446866,38.68000030517578,4.200071208768851,38.68000030517578,0.05335398927814183
6837,2017-09-07,38.90999984741211,38.93999862670898,38.4900016784668,38.68000030517578,667300.0,0.007769987887027208,2.1034582549559704,22.995041952707858,76.72953711467733,70.43313947418832,-0.5805317304322344,-1.33893025665391,-1.6536680978543643,-2.926220879684408,20.386260003290147,0.4499969482421804,0.6328873142358162,1.115499877929686,-0.44972057870658233,2.6807203345659545,0.3328896496115519,1.8981101062478203,-1.650651179766541,95.8334878644515,17.733615978887855,0.7826102283181335,9,-0.6400012969970703,-1.1949996948242188,-1.2624998092651367,-2.4949989318847656,1.720001220703118,3,0.044204606205299646,1.3200073242188068,38.61000061035156,1.2181717297821908,38.52999877929688,1.2857220708446866,38.68000030517578,0.044204606205299646
6838,2017-09-08,38.86999893188477,39.04999923706055,38.7599983215332,38.88000106811523,1035400.0,-0.0010280368975637,-1.521710286263973,-0.043487635380496485,74.9999388670852,72.8665587289303,-0.4533894881865024,-1.145814952704896,-1.5586056690438852,-2.7877842799562345,21.455676679932157,0.29000091552734375,0.6422618224542589,0.9409990310669016,-0.49722947295004616,2.3792275350838494,0.22188477905842774,1.6601132830753755,-1.4089722691515973,78.31316441384575,-1.643969364341416,0.7191142520084722,9,-0.5450000762939524,-1.154998779296882,-1.2749986648559641,-2.18499946594239,2.1100006103515554,4,0.045021869001506065,2.1034582549559704,38.90999984741211,1.3200073242188068,38.61000061035156,1.2181717297821908,38.52999877929688,0.045021869001506065
6839,2017-09-11,39.54999923706055,39.63999938964844,38.90999984741211,39.13000106811523,1078800.0,0.017494219806061695,1.4333379957529595,-41.99084668198257,78.630097185803,75.25755793519428,-1.0178144052601041,-1.6696286634229338,-2.1612900061220586,-3.365034063934445,23.091945721483132,0.7700004577636648,0.7569293853664618,1.4674993515014663,0.025120268253310485,2.909878434749622,0.7463098098773884,2.188688893125544,-1.8665164139215378,93.66195291260568,12.47302780259561,0.7211895416240762,9,-0.9300003051757812,-1.739999771118164,-1.7299985885620117,-2.5699996948242188,1.5,0,0.0262958517216052,-1.521710286263973,38.86999893188477,2.1034582549559704,38.90999984741211,1.3200073242188068,38.61000061035156,0.0262958517216052
6840,2017-09-12,39.88000106811523,39.9900016784668,39.58000183105469,39.77999877929688,1042800.0,0.008343914979028533,1.5624709430543469,0.23810172570386767,76.0735837377181,76.8127009653273,-1.1926190487636603,-1.8686098208892759,-2.406935136758129,-3.5923570524423667,24.30808490182238,0.44000244140625,0.8425647961085971,1.653501129150385,0.09572559397555125,3.2112766643252186,0.8746133615629645,2.4323888967378053,-1.883475594334712,92.90320040164949,13.200620147180416,0.778887767587418,9,-0.9300003051757741,-1.8950004577636648,-2.060000419616692,-2.515001296997063,1.1499977111816548,1,0.017803386796805265,1.4333379957529595,39.54999923706055,-1.521710286263973,38.86999893188477,2.1034582549559704,38.90999984741211,0.017803386796805265
6841,2017-09-13,39.86999893188477,39.959999084472656,39.66999816894531,39.79999923706055,857600.0,-0.0002508058165137106,1.32000732421875,0.6999809269503898,88.88873696991013,77.72391212183264,-0.9974946472767101,-1.714985267918074,-2.314821912458676,-3.4762967534927256,25.424383496512355,0.29000091552734375,0.9263577872826545,1.4964990615844798,-0.10051492698490705,3.0935130501538666,0.6979920672997864,2.295006055869173,-1.514647741260724,91.99981689453173,8.964646823196873,0.7985069942846916,9,-0.7649974822998118,-1.8849983215332102,-1.9824981689453196,-2.5049991607666087,1.0499992370605398,2,0.0180587218457966,1.5624709430543469,39.88000106811523,1.4333379957529595,39.54999923706055,-1.521710286263973,38.86999893188477,0.0180587218457966
6842,2017-09-14,39.790000915527344,40.060001373291016,39.72000122070313,39.810001373291016,833400.0,-0.0020064714948726525,-3.2500059604704505,-0.28572207084465767,84.76555340482963,78.2473451129901,-0.7993239734902602,-1.5149762527066315,-2.156140280409275,-3.307192874794204,26.291484419262822,0.3400001525878835,1.0000308815155705,1.2910009384155288,-0.33835993191753033,2.920361808748588,0.4763205032489992,2.1056813735820583,-1.1404126370916003,79.23078277404134,-3.662909399276515,0.8146804351665281,9,-0.6499996185302734,-1.7700004577636719,-1.890000343322754,-2.4250011444091797,1.329998016357429,3,0.02236741314829005,1.32000732421875,39.86999893188477,1.5624709430543469,39.88000106811523,1.4333379957529595,39.54999923706055,0.02236741314829005
6843,2017-09-15,39.65999984741211,39.77000045776367,39.36999893188477,39.66999816894531,1267300.0,-0.003267179319528579,2.809485749577597,0.4999046347510967,79.76642838482984,78.58232577617815,-0.5762944228554332,-1.256434234928392,-1.939929227570616,-3.0989546454942527,26.998126790540788,0.420001983642571,1.063770196312177,1.0384998321533203,-0.5507172692497448,2.6277169335563855,0.24389128145178773,1.833108382854853,-0.728328950005313,65.21730477068725,-16.85613104882688,0.7946085507015318,9,-0.5199985504150391,-1.6399993896484375,-1.797499656677246,-2.2950000762939453,1.1199989318847727,4,0.024457922956003575,-3.2500059604704505,39.790000915527344,1.32000732421875,39.86999893188477,1.5624709430543469,39.88000106811523,0.024457922956003575
6844,2017-09-18,39.91999816894531,40.040000915527344,39.68999862670898,39.7400016784668,1121300.0,0.0065556813548541815,-1.4999931881036281,-18.00267073636017,82.79560777321919,79.46576137492552,-0.7173371454165007,-1.3817136613349703,-2.141156819136498,-3.2720227653212106,28.065885251834942,0.3800010681152344,1.0234657433281527,1.1679983139038086,-0.3962144076434839,2.732211035451101,0.38589195313016234,1.9501046746774549,-0.7626611763616751,79.70975232198121,-3.6973998983330176,0.7821063607736476,9,-0.6699981689453125,-1.8999977111816406,-2.244997978210449,-2.5549983978271484,1.2000007629394602,0,0.026553141831444638,2.809485749577597,39.65999984741211,-3.2500059604704505,39.790000915527344,1.32000732421875,39.86999893188477,0.026553141831444638
6845,2017-09-19,40.13999938964844,40.29999923706055,39.790000915527344,40.0,1542900.0,0.005511052875605271,1.2173884198829052,0.7777895517643318,86.05432688253015,80.9670900356225,-0.7654365591753844,-1.4657934108064694,-2.3002311457650535,-3.407402737526411,29.28874825169287,0.5099983215332031,0.9865342233983441,1.2539995193481417,-0.3033446076376052,2.8113436463338886,0.4753274558552718,2.0326715828410116,-0.802129520923323,82.79572097754648,-3.5271868175918684,0.7786720634928725,9,-0.7449989318847656,-1.664999008178711,-2.479999542236328,-2.7749996185302734,1.0600013732910156,1,0.02267064925882356,-1.4999931881036281,39.91999816894531,2.809485749577597,39.65999984741211,-3.2500059604704505,39.790000915527344,0.02267064925882356
6846,2017-09-20,39.61000061035156,40.18999862670898,39.43999862670898,40.060001373291016,903200.0,-0.013203756536019129,1.1126901316885676,-3.214305177111717,68.56184901481504,80.0595691356378,-0.08791562969735622,-0.8676547097487486,-1.722912054419055,-2.839873244987146,29.52181342683886,0.75,0.9731873812833953,0.6525007247924819,-0.8996638153743888,2.2046652649593526,-0.12358154529095344,1.4285829948759172,0.6899986267089844,25.806623624863047,-56.748996663934605,0.7760822700834349,9,-0.0800018310546875,-1.0800018310546875,-1.8950004577636719,-2.229999542236328,1.5999984741210938,2,0.035849486166738886,1.2173884198829052,40.13999938964844,-1.4999931881036281,39.91999816894531,2.809485749577597,39.65999984741211,0.035849486166738886
6847,2017-09-21,39.45000076293945,39.650001525878906,39.16999816894531,39.61999893188477,596000.0,-0.004039380079441268,3.1738813148903704,0.3777730682829811,62.96294869176675,78.72212578282465,0.17515856080567005,-0.6006212202364836,-1.5277588110093347,-2.649278940279409,29.570160475495506,0.48000335693359375,0.9773791721072769,0.40500087738037394,-1.042457743400817,1.852459498161565,-0.3187284330102216,1.1287301877709695,0.8499984741210938,24.77896719701036,-53.602252419617116,0.7237293103905955,9,0.154998779296875,-0.7800006866455078,-1.7350006103515625,-2.0699996948242188,3.4399986267089844,3,0.037262290939847675,1.1126901316885676,39.61000061035156,1.2173884198829052,40.13999938964844,-1.4999931881036281,39.91999816894531,0.037262290939847675
6848,2017-09-22,39.7599983215332,39.86999893188477,39.36999893188477,39.45000076293945,478500.0,0.007857986124171878,-1.1276540484384774,-1.8235346916793063,66.46337137560454,77.37026735946925,0.005234356982974475,-0.8145535589786874,-1.795052122120019,-2.929921906537537,29.63087277324477,0.5,1.0067528468413727,0.6274984359741183,-0.7671354684919507,2.022132340440187,-0.06981851625891977,1.3248153882071563,0.49480087280273466,52.21235353095472,-24.03093601839435,0.6973169522330361,9,-0.024999618530273438,-1.0899982452392578,-2.3824987411499023,-2.3799972534179688,1.0,4,0.03420524818319781,3.1738813148903704,39.45000076293945,1.1126901316885676,39.61000061035156,1.2173884198829052,40.13999938964844,0.03420524818319781
6849,2017-09-25,39.13000106811523,39.65999984741211,38.91999816894531,39.63000106811523,1412200.0,-0.015845002012406573,1.642874659400478,-1.6129159283323489,57.97875740239279,75.35973109998866,0.636303715370147,-0.11151499182025049,-1.1349160589865193,-2.2670695716361564,29.186636404710285,0.8400001525878906,0.9808141930527583,-0.05249881744385476,-1.365091275995539,1.2600936411078294,-0.7087950467196933,0.6037974118319838,1.0814060852050886,15.217589610762452,-58.65557174722155,0.6562962292758421,9,0.4799976348877024,-0.46000099182128196,-1.7650012969970632,-1.749999999999993,1.75,0,0.04216707554669963,-1.1276540484384774,39.7599983215332,3.1738813148903704,39.45000076293945,1.1126901316885676,39.61000061035156,0.04216707554669963
6850,2017-09-26,38.97999954223633,39.40999984741211,38.959999084472656,39.31999969482422,973700.0,-0.0038334148168762683,-1.3684184108818953,0.6800003051757812,54.830275763911,71.57545763265543,0.7210393126906567,0.11444966309471027,-0.9488049752660714,-2.0857096544938827,28.739069925904627,0.4500007629394531,0.9658558678944971,-0.2470003128051772,-1.4602270540983469,0.9662264284879925,-0.853613683451762,0.3596130578414076,1.1539230720214846,4.724515879047134,-66.12293096095061,0.6066133706465856,9,0.6299991607666016,-0.22500038146972656,-1.6475000381469727,-1.5999984741210938,1.3899993896484446,1,0.05489993367828738,1.642874659400478,39.13000106811523,-1.1276540484384774,39.7599983215332,3.1738813148903704,39.45000076293945,0.05489993367828738
6851,2017-09-27,39.54999923706055,39.7400016784668,39.18000030517578,39.18999862670898,773900.0,0.014622875872704943,-1.9473969522356296,-1.058824849375645,57.80487351017413,68.57982653324926,0.11272872134302503,-0.3531557251372277,-1.4727481953954538,-2.625987269369773,29.212383056479286,0.7600021362304688,0.8811833008468568,0.2464994430541978,-0.8317107786138678,1.3247096647222634,-0.29260566777983144,0.785604553888227,0.5110879104785155,66.31584864899544,-1.3143961231019858,0.5391051108340315,9,0.05999946594238281,-0.6149997711181641,-2.2724990844726562,-2.1699981689453125,0.24000167846679688,2,0.041719381990095394,-1.3684184108818953,38.97999954223633,1.642874659400478,39.13000106811523,-1.1276540484384774,39.7599983215332,0.041719381990095394
6852,2017-09-28,39.41999816894531,39.54999923706055,39.29999923706055,39.400001525878906,575300.0,-0.0032870055783317254,-1.2727146622277707,0.05554613656592947,56.56323887023009,66.0016943649604,0.20643417293292998,-0.15884059542710816,-1.3104692343490072,-2.4652812809279823,29.21584666915192,0.25,0.7885984126205443,0.07049846649169922,-0.939732586899666,1.0807295198830644,-0.4346170602039834,0.5756139931873818,0.5726236398781239,52.631536679288224,-13.083630976717835,0.5051155266956832,9,0.1900005340576172,-0.4699993133544922,-2.014998435974121,-2.039997100830078,0.6800003051757812,3,0.04540844745491368,-1.9473969522356296,39.54999923706055,-1.3684184108818953,38.97999954223633,1.642874659400478,39.13000106811523,0.04540844745491368
6853,2017-09-29,39.25,39.540000915527344,39.18999862670898,39.43999862670898,988100.0,-0.004312485460215898,-1.2580692795175699,-9.501526135062598,45.92391952225015,61.90484011485273,0.34884220955621004,0.05907904783931173,-1.1091806177399945,-2.261422857806025,28.933172097687393,0.3500022888183665,0.6568850580890313,-0.1279996871948228,-1.0896997144054126,0.833700340015767,-0.6088497008001212,0.35285032641047565,0.6782643904307477,40.243953498108944,-21.02997471754275,0.4808500136052962,9,0.3599987030029297,-0.3000011444091797,-1.8450002670288086,-1.8699989318847656,1.4000015258789062,4,0.09273883795282645,-1.2727146622277707,39.41999816894531,-1.9473969522356296,39.54999923706055,-1.3684184108818953,38.97999954223633,0.09273883795282645
6854,2017-10-02,39.88000106811523,39.97999954223633,39.18999862670898,39.25,1247300.0,0.016050982627139554,-1.1066583930542135,-3.3158190615777765,49.99999999999999,57.898803794571606,-0.321207501030905,-0.5021573333539138,-1.70508349194683,-2.856111292548583,28.702119432987892,0.7900009155273509,0.5644393651115394,0.4420013427734304,-0.48546494359857917,1.36946762914544,-0.021731800412574387,0.9057344859594352,-0.9600028991699148,90.19623242715544,31.563171222868796,0.46373314318600556,10,-0.32500267028807883,-0.930002212524407,-2.3075008392333913,-2.499999999999993,0.5999984741211009,0,0.02206612913362105,-1.2580692795175699,39.25,-1.2727146622277707,39.41999816894531,-1.9473969522356296,39.54999923706055,0.02206612913362105
6855,2017-10-03,40.70000076293945,40.75,39.86999893188477,39.97000122070313,1197300.0,0.02056167685210597,1.120489569305844,1.1587274675902677,58.663914346785845,56.7990332759017,-1.1772138380271784,-1.213465396378524,-2.496550129322465,-3.6327975033064135,29.3799788638682,0.8800010681152273,0.5149628861242306,1.153500938415526,0.16742358433201332,2.1395782924990385,0.6604622613737661,1.6465396154572858,-1.758802566528317,96.81533460003985,40.65132172580508,0.4930386770417566,10,-0.8650016784667969,-1.5250015258789062,-3.075000762939453,-3.3199996948242188,-0.2800025939941406,1,0.004422611837876955,-1.1066583930542135,39.88000106811523,-1.2580692795175699,39.25,-1.2727146622277707,39.41999816894531,0.004422611837876955
6856,2017-10-04,40.66999816894531,40.77000045776367,40.43999862670898,40.650001525878906,584600.0,-0.0007371644577820469,2.0000000000000644,0.027392678912027024,59.28267563308713,56.39011404715952,-1.0963288552450976,-1.0764079758681646,-2.4567951991765185,-3.558098466283596,30.101661364571026,0.3300018310546946,0.4253626861010531,1.020498466491702,0.016119228111456607,2.0248777048719475,0.5183088473015829,1.5226880856818212,-1.6564479003906243,93.67074854896813,38.75463142493389,0.5021896191901214,10,-0.8249988555908203,-1.4849987030029297,-2.9749975204467773,-3.289997100830078,-0.10999679565429688,2,-0.007376426126559643,1.120489569305844,40.70000076293945,-1.1066583930542135,39.88000106811523,-1.2580692795175699,39.25,-0.007376426126559643
6857,2017-10-05,40.63000106811523,40.79999923706055,40.560001373291016,40.72999954223633,508800.0,-0.000983454699553632,1.0,-5.000763067531832,60.43013434314919,55.7197543768867,-0.9737459420058343,-0.949633964011845,-2.393447144044707,-3.4739820817516076,30.604088286027153,0.23999786376953125,0.29571124702381724,0.8945013046264592,-0.13744081342809267,1.926443422681011,0.3785302455991797,1.4104723636537386,-1.5110637882079985,89.44111152180261,34.3480065854037,0.5159710590272772,10,-0.7700023651122976,-1.2750015258788991,-2.935000419616692,-3.249999999999993,-0.26000213623045454,3,-0.02067438175006797,2.0000000000000644,40.66999816894531,1.120489569305844,40.70000076293945,-1.1066583930542135,39.88000106811523,-0.02067438175006797
6858,2017-10-06,40.61999893188477,40.86999893188477,40.34000015258789,40.47999954223633,1299700.0,-0.0002461761252156025,-1.5238147138964917,-1.4000152590218682,57.95455826216183,55.7170655835277,-0.9263380756235406,-0.8451345091465399,-2.341675553028658,-3.4188322155042457,30.81828087273194,0.5299987792968821,0.26558380517477076,0.796999168396006,-0.22264149387124377,1.8166398306632559,0.28717883726238114,1.306819499529631,-1.3665766954052785,85.11905032220575,31.770815359451973,0.5098203311336248,10,-0.7049999237060618,-1.0749988555908203,-2.8699989318847727,-3.2399978637695384,0.37000274658202414,4,-0.012801587184570362,1.0,40.63000106811523,2.0000000000000644,40.66999816894531,1.120489569305844,40.70000076293945,-0.012801587184570362
6859,2017-10-09,40.59000015258789,40.79999923706055,40.52999877929688,40.77000045776367,464600.0,-0.0007385224048672701,1.2500238420700682,-1.2857220708446213,55.34443311813342,55.7741941784413,-0.7458981710235406,-0.7728510371152737,-2.257466715335987,-3.3253589038454408,30.36374578780786,0.27000045776366477,0.2705557350810963,0.7150003433227567,-0.3510399289430808,1.7810406155885943,0.18198020718983798,1.2480204794556755,-1.174920246567865,72.00012207031179,21.4524336799427,0.5330201361329193,10,-0.5650005340576172,-1.0450000762939382,-2.752500534057617,-3.2099990844726562,0.7099990844726562,0,0.0014782304278260217,-1.5238147138964917,40.61999893188477,1.0,40.63000106811523,2.0000000000000644,40.66999816894531,0.0014782304278260217
6860,2017-10-10,40.59000015258789,40.79999923706055,40.41999816894531,40.68000030517578,454700.0,0.0,1.303050620181026,0.5,63.31522387007626,56.38645532954153,-0.5514984906318503,-0.7556763177688239,-2.2021389629697126,-3.259483569389303,29.442006214181237,0.3800010681152344,0.2355535027977993,0.6795003890991183,-0.43349409126776095,1.7924948694659975,0.12300314891567865,1.2359976292825579,-1.0294283439813938,47.16991996314787,-6.238534945695811,0.5564972401834392,10,-0.5600013732910156,-1.0450000762939382,-2.630000114440918,-3.2099990844726562,0.34999847412108664,1,-0.002710042127076706,1.2500238420700682,40.59000015258789,-1.5238147138964917,40.61999893188477,1.0,40.63000106811523,-0.002710042127076706
6861,2017-10-11,40.59000015258789,40.72000122070313,40.47999954223633,40.599998474121094,498500.0,0.0,-1.0869752707611784,0.11109227313186114,66.19318859144336,57.456449743009685,-0.4341117172997926,-0.73674312825041,-2.147927116843192,-3.2117806958921733,28.470454688649795,0.24000167846680398,0.28217585823517766,0.6435003280639648,-0.5098248200313762,1.7968254761593059,0.06683775401629788,1.2201629021116318,-0.8984856316535641,47.16991996314787,-9.452667299297318,0.5766625740476702,10,-0.5600013732910156,-0.9350013732910156,-2.622500419616699,-3.2099990844726562,0.9399986267089915,2,-0.004188272554902617,1.303050620181026,40.59000015258789,1.2500238420700682,40.59000015258789,-1.5238147138964917,40.61999893188477,-0.004188272554902617
6862,2017-10-12,40.68000030517578,40.83000183105469,40.45000076293945,40.5099983215332,572900.0,0.002217298651134625,-1.6207232212151905,-17.003052270125906,63.9394272172933,59.458172820236705,-0.3649645051938819,-0.7975382461267486,-2.184130975555952,-3.255305730568395,27.39964086936515,0.3800010681152344,0.36692992497759747,0.6890005111694322,-0.5067974706035869,1.8847984929424513,0.09110152028291907,1.2868995020559453,-0.870637343146413,64.15111994011545,6.68271667598669,0.5978989908865096,10,-0.6500015258789062,-1.0,-2.71250057220459,-3.299999237060547,0.7399978637695312,3,-0.0029498262287254162,-1.0869752707611784,40.59000015258789,1.303050620181026,40.59000015258789,1.2500238420700682,40.59000015258789,-0.0029498262287254162
6863,2017-10-13,40.63000106811523,40.88999938964844,40.61999893188477,40.79999923706055,597500.0,-0.0012290864475287266,-1.8420735624800606,-0.9999775608661924,77.57351703710353,62.52189693547043,-0.11021650723626664,-0.7074123278188651,-2.088189082456374,-3.161684091383897,27.12811091116017,0.27000045776366477,0.4005646435373009,0.5905012130737219,-0.6272531833909625,1.8082556095384064,-0.018375985158620267,1.1993784113060642,-0.7145745091003164,44.681351860267306,-17.382501814636562,0.608877198232343,10,-0.2500019073486257,-0.805002212524407,-2.6375017166137624,-3.249999999999993,1.1599998474121165,4,-0.006399264814061056,-1.6207232212151905,40.68000030517578,-1.0869752707611784,40.59000015258789,1.303050620181026,40.59000015258789,-0.006399264814061056
6864,2017-10-16,40.97999954223633,41.02999877929688,40.56999969482422,40.68000030517578,683600.0,0.008614286608910948,1.3000085831179145,-1.7647204021182281,84.24659681759971,65.3644172100053,-0.32158964800609624,-1.0265586178327055,-2.384329231828744,-3.4628676291304217,26.60573130183859,0.45999908447266336,0.46650907705300426,0.8874996185302706,-0.3987005190502586,2.1736997561108,0.24439954974000244,1.5305996873205387,-0.9476242435453912,91.80341196187702,21.557622835506493,0.643100068790265,10,-0.2950000762939453,-1.010000228881836,-2.9600000381469727,-3.5999984741210938,1.0600013732910156,0,0.00024407360522693544,-1.8420735624800606,40.63000106811523,-1.6207232212151905,40.68000030517578,-1.0869752707611784,40.59000015258789,0.00024407360522693544
6865,2017-10-17,41.04999923706055,41.310001373291016,41.0,41.060001373291016,667700.0,0.0017081428893641615,-4.636357331113885,-0.03334053889093753,80.99175898661369,67.77653758261937,-0.3762921224618836,-1.080274080217123,-2.4011258500672383,-3.484746515312324,25.91008450398785,0.3300018310546875,0.6125090234740398,0.9119993209838881,-0.4437774049891132,2.2677760469568895,0.23411095799738746,1.5898876839703888,-0.87795665108478,69.76721491811713,-0.9353806970558196,0.6778883629864991,10,-0.22499847412109375,-0.9349994659423828,-2.8350000381469727,-3.5749988555908203,0.9000015258789062,1,0.006090134096136568,1.3000085831179145,40.97999954223633,-1.8420735624800606,40.63000106811523,-1.6207232212151905,40.68000030517578,0.006090134096136568
6866,2017-10-18,41.02999877929688,41.18000030517578,40.86000061035156,41.040000915527344,623600.0,-0.000487221879059363,1.2068874799400173,0.9999999999992896,84.84853489048014,70.48969319898946,-0.3350940140313128,-0.999691027037116,-2.3148073461460683,-3.4157739627586565,25.82771370353953,0.31999969482421875,0.7050628829098287,0.8209989547729535,-0.5667048651303332,2.20870277467624,0.12714704482131367,1.5148508647245933,-0.6758827873506732,67.44158194496276,-5.3177451543774055,0.6938519099516419,10,-0.20499801635742898,-0.914999008178718,-2.5624980926513743,-3.379997253417976,1.0800018310546804,2,-0.0021935207230208142,-4.636357331113885,41.04999923706055,1.3000085831179145,40.97999954223633,-1.8420735624800606,40.63000106811523,-0.0021935207230208142
6867,2017-10-19,40.91999816894531,40.95000076293945,40.20000076293945,40.83000183105469,481900.0,-0.002680980102955144,8.999898275774376,-8.997711670486941,87.11107042100672,73.72930566108334,-0.20074141090983488,-0.8157386079085427,-2.124537255980144,-3.2585404828395355,25.741777800676115,0.829998016357429,0.6870205857282627,0.6374984741210952,-0.7365905781932298,2.01158752643542,-0.04954605203606377,1.3245430002782541,0.3900032043457031,64.8645955048457,-11.511681658261281,0.6870445261571619,10,-0.16499710083007812,-0.8049983978271484,-2.374997138977051,-3.1349964141845703,1.5,3,0.014907151457658419,1.2068874799400173,41.02999877929688,-4.636357331113885,41.04999923706055,1.3000085831179145,40.97999954223633,0.014907151457658419
6868,2017-10-20,41.11999893188477,41.2400016784668,40.959999084472656,41.18000030517578,681100.0,0.004887604396112577,2.111068726556043,-0.6667090539165029,84.06588109041658,76.92057765800371,-0.3602417315160835,-0.957730784413009,-2.2132096713352922,-3.412539955753971,25.53320000938555,0.3200035095214844,0.6732231084685765,0.7694992065429744,-0.6300864946750266,2.1690849077609755,0.0697063559339739,1.469292057151975,0.16780242919921307,82.88267234861566,7.913540603314885,0.699792850609001,10,-0.36499786376953836,-1.0049991607666087,-2.5399980545044016,-3.2749977111816477,1.2800025939941335,4,0.007295701479892669,8.999898275774376,40.91999816894531,1.2068874799400173,41.02999877929688,-4.636357331113885,41.04999923706055,0.007295701479892669
6869,2017-10-23,40.77999877929688,41.209999084472656,40.75,41.20000076293945,522600.0,-0.008268486415845988,1.090911455398247,6.999872846335506,52.98500027044515,75.77277503582246,0.01066561895429885,-0.5141390591572943,-1.7732080050158956,-3.0349144620832718,26.0436792238924,0.45999908447265625,0.6489833035573724,0.3469991683960032,-0.9396299225738503,1.6336282593658566,-0.2963153770889235,0.9903137138809299,0.4860465698242109,52.252044814077216,-19.12942287658327,0.643314545484927,10,-0.02499771118164773,-0.664999008178718,-2.199997901916511,-2.934997558593757,0.6599998474120952,0,0.02476709579361769,2.111068726556043,41.11999893188477,8.999898275774376,40.91999816894531,1.2068874799400173,41.02999877929688,0.02476709579361769
6870,2017-10-24,41.11999893188477,41.2400016784668,40.5,41.16999816894531,1647200.0,0.00833742429537554,6.7892348772310225,0.11904524027936494,63.63640567165356,75.48868804473472,-0.2751868284123091,-0.7226459799054012,-2.0239577315396886,-3.339241346857982,26.40218427830088,0.7400016784667969,0.6513098649964348,0.5799993515014705,-0.5434349959889033,1.7034336989918444,0.018282177756283602,1.1417165252466575,0.12472552551268734,88.46128452481453,19.077243014722214,0.5617171737451857,10,-0.36499786376953836,-1.0049991607666087,-2.484998703002937,-3.2749977111816477,0.8700027465820241,1,0.022373589677532557,1.090911455398247,40.77999877929688,2.111068726556043,41.11999893188477,8.999898275774376,40.91999816894531,0.022373589677532557
6871,2017-10-25,41.20000076293945,41.4900016784668,40.72999954223633,41.099998474121094,1334200.0,0.0019455698719059722,1.2352868578865583,-2.0000762951097677,66.86387193470344,75.81362634666917,-0.29006373994770485,-0.7090490757523185,-2.009682713180098,-3.386893973161662,26.470550559916212,0.7600021362304688,0.6759687319169316,0.5775011062622042,-0.4802395953975491,1.6352418079219575,0.04863075543232753,1.1063714570920808,-1.0,77.51932482863447,10.231503278856025,0.5288703508298769,10,-0.3549995422363281,-0.9950008392333984,-2.265000343322754,-3.170001983642578,0.7999992370605469,2,0.018203883158047107,6.7892348772310225,41.11999893188477,1.090911455398247,40.77999877929688,2.111068726556043,41.11999893188477,0.018203883158047107
6872,2017-10-26,41.209999084472656,41.59000015258789,40.93999862670898,41.36999893188477,1550600.0,0.00024267770262276223,1.1666634877644289,-1.5999618539005098,67.45564000063159,74.68941778706117,-0.24247428259245396,-0.6093087472949605,-1.9346274427169874,-3.3606437424660243,26.60006347576138,0.6500015258789134,0.6710551604022186,0.4979993820190458,-0.4257588111683859,1.4217575752064775,0.03612028542533352,0.9598784786127581,-0.9841983032226551,65.13752156703542,0.10088356997653136,0.4618790965937142,10,-0.3149986267089844,-0.9549999237060547,-2.1800003051757812,-3.0699996948242188,0.40000152587890625,3,0.02183939689088743,1.2352868578865583,41.20000076293945,6.7892348772310225,41.11999893188477,1.090911455398247,40.77999877929688,0.02183939689088743
6873,2017-10-27,42.88999938964844,43.97000122070313,41.61999893188477,42.75,2585300.0,0.04076681248480729,1.0434775397557143,-0.8749970197648802,84.43112473031562,74.70992088847406,-1.7524715969230016,-2.110851733422365,-3.5060421401135002,-4.996334119522842,27.870296408118534,2.760002136230476,0.7021256404336356,1.995999717712401,0.8723708759072082,3.1196285595175937,1.434185296809801,2.557814138615001,-2.609630633544924,68.87603887252087,4.5252467488354,0.5618144209025969,10,-0.8049983978271484,-1.4449996948242188,-3.752499580383301,-4.75,-1.6599998474121094,4,-0.010958293947109787,1.1666634877644289,41.209999084472656,1.2352868578865583,41.20000076293945,6.7892348772310225,41.11999893188477,-0.010958293947109787
6874,2017-10-30,40.7599983215332,42.72000122070313,39.70000076293945,42.65999984741211,2349300.0,-0.04966195146715979,1.990093138847119,-13.57149863760218,51.55391344614234,71.43904916175501,0.38335424187345524,0.09323713044965132,-1.2931913286168637,-2.8318833860590473,27.61380014291789,3.1899986267089844,0.6936833510366114,-0.17800121307372763,-1.198642586473838,0.8426401603263827,-0.6883218997737828,0.3323194736263275,3.210002899169929,24.824296134827605,-39.97718666575976,0.510320686700056,10,1.075002670288086,0.6850013732910156,-1.5574989318847656,-2.6199989318847656,-0.029998779296875,0,0.04023560529636483,1.0434775397557143,42.88999938964844,1.1666634877644289,41.209999084472656,1.2352868578865583,41.20000076293945,0.04023560529636483
6875,2017-10-31,40.88000106811523,41.25,40.72000122070313,41.0099983215332,1250300.0,0.0029441303121602314,-1.3555661049134062,0.06841955211474975,52.59392405823442,67.85520351372772,0.26451824015413905,-0.013269344104941183,-1.3320773215621813,-2.9090440435747666,26.46219869087093,0.5299987792968679,0.6574039438762682,-0.06699848175049539,-1.0819620292953829,0.9479650657943921,-0.5744802555229427,0.4404832920219519,3.090000152587905,27.634664605955894,-37.76963906969708,0.5074817737724442,10,0.9549999237060618,0.5849990844726634,-1.7400016784667898,-2.7400016784667898,-0.01000213623045454,1,0.01369857005778119,1.990093138847119,40.7599983215332,1.0434775397557143,42.88999938964844,1.1666634877644289,41.209999084472656,0.01369857005778119
6876,2017-11-01,40.36999893188477,41.099998474121094,40.08000183105469,41.099998474121094,1251500.0,-0.01247559009063326,1.7945131032320434,5.615499735899633,47.42095618688068,63.445190821047035,0.7499155344502455,0.498672423037128,-0.7684235918815077,-2.3585708697834917,24.971833738388348,1.0199966430664062,0.5497490822780122,-0.5620006561279212,-1.6027410033929215,0.47873969113707915,-1.0823708297604213,-0.041630482495421006,3.5146022796630874,15.690821946567581,-47.81184012440058,0.5203701736325007,11,1.4650020599365163,1.2050018310546804,-1.187500000000007,-2.2299995422363352,0.8400001525878835,2,0.040128877618139436,-1.3555661049134062,40.88000106811523,1.990093138847119,40.7599983215332,1.0434775397557143,42.88999938964844,0.040128877618139436
6877,2017-11-02,39.790000915527344,40.459999084472656,39.7599983215332,40.29999923706055,1304400.0,-0.014367055528934802,-1.456127905342551,0.6986282758080177,43.577985129690916,58.946535714299735,1.2882388799154612,1.067230546329668,-0.12493324269458128,-1.7444166926823783,23.367186332631714,0.7000007629394531,0.447786820983346,-1.0999986648559599,-2.2537198829964282,0.05372255328450848,-1.6768592739261976,-0.5231380557857221,4.010908287048345,2.1077316847648837,-61.14119118472957,0.5768606090702353,11,2.0450000762939453,1.789999008178711,-0.5175018310546875,-1.6500015258789062,1.3999977111816335,3,0.05554156907823149,1.7945131032320434,40.36999893188477,-1.3555661049134062,40.88000106811523,1.990093138847119,40.7599983215332,0.05554156907823149
6878,2017-11-03,40.099998474121094,40.209999084472656,39.849998474121094,39.849998474121094,1615600.0,0.00779084070020164,-1.8800048828125,-0.4901976917265676,43.23076498720315,57.86273179393951,0.9145088598168414,0.7549869790964578,-0.3765208722171778,-2.0216215019723336,22.180907238875278,0.4199981689453125,0.3413024930709838,-0.7640010833740263,-1.9657784038056363,0.43777623705758373,-1.3648897435898348,-0.16311242315821772,3.618892559661873,13.244955316259798,-44.47561036692498,0.6008886602158058,11,1.7350025177001953,1.480001449584961,-0.8199996948242188,-1.9599990844726562,0.7000007629394531,4,0.03765591505458432,-1.456127905342551,39.790000915527344,1.7945131032320434,40.36999893188477,-1.3555661049134062,40.88000106811523,0.03765591505458432
6879,2017-11-06,40.650001525878906,40.709999084472656,40.0,40.040000915527344,893800.0,0.013715787348789199,-1.0579610791685095,2.44000244140625,47.1346898266282,56.029207811158926,0.3845678971019453,0.22104252543633862,-0.8643872642593493,-2.529712106445345,21.005553125095567,0.7099990844726562,0.24736240015678135,-0.21699810028076172,-1.4161922097558843,0.9821960091943609,-0.8165951550183266,0.38259895445680314,2.9885117024871874,59.731691393899055,3.388920854929765,0.5995970547375624,11,1.1849994659423828,0.9299983978271484,-1.3700027465820312,-2.5100021362304688,-0.14000320434570312,0,0.014268093347750144,-1.8800048828125,40.099998474121094,-1.456127905342551,39.790000915527344,1.7945131032320434,40.36999893188477,0.014268093347750144
6880,2017-11-07,40.47999954223633,40.65999984741211,40.099998474121094,40.5099983215332,848600.0,-0.004182090461530508,2.393928885189809,-0.049178277509568,46.143067558580626,53.72689621381195,0.507620553165502,0.4030453433496106,-0.6316533891267611,-2.3217138119299676,20.02756334366004,0.5600013732910156,0.15602576691905767,-0.3815000534057589,-1.5870356437322286,0.8240355369207109,-0.9842678485689902,0.22126774175747244,3.079743436821232,53.73142826234866,-1.157540115443652,0.6027677951632339,11,1.355001449584961,1.355001449584961,-1.2275009155273438,-2.3400001525878906,-0.23999786376953125,1,0.006175889397902701,-1.0579610791685095,40.650001525878906,-1.8800048828125,40.099998474121094,-1.456127905342551,39.790000915527344,0.006175889397902701
6881,2017-11-08,40.41999816894531,40.59000015258789,40.22000122070313,40.45000076293945,757500.0,-0.0014822473806703762,1.38707930843532,1.0001271617497456,46.46893127196276,51.395039688404296,0.49767922072889803,0.4739576277243316,-0.5060673051986484,-2.232461267297424,18.996721779193653,0.3699989318847585,0.1575903235360414,-0.4330013275146456,-1.648949544149879,0.7829468891205877,-1.0409754358322587,0.17497278080296752,3.0625499657898843,69.47361235479065,15.191891408974577,0.6079741083176164,11,1.4150028228759766,1.4150028228759766,-0.9149990081787109,-2.0549983978271484,0.25,2,0.011133121804176582,2.393928885189809,40.47999954223633,-1.0579610791685095,40.650001525878906,-1.8800048828125,40.099998474121094,0.011133121804176582
6882,2017-11-09,40.560001373291016,40.560001373291016,39.79999923706055,40.09000015258789,926100.0,0.0034637112985638208,2.2340432439451985,-15.665352828989192,46.0114201626514,47.1261836253305,0.28583629348681683,0.3420400281580527,-0.5929809221518525,-2.331883198482899,17.666733319912314,0.7600021362304688,0.1121824822736599,-0.2869981765747056,-1.5077155673887503,0.9337192142393391,-0.897356871981728,0.32336051883231676,2.8468958140082634,83.5167322710867,31.49572242078179,0.6103586954070228,11,0.6499996185302734,1.2749996185302734,-1.0450019836425781,-2.1850013732910156,0.5799980163574219,3,0.016025584052609787,1.38707930843532,40.41999816894531,2.393928885189809,40.47999954223633,-1.0579610791685095,40.650001525878906,0.016025584052609787
6883,2017-11-10,40.36999893188477,40.52000045776367,40.20000076293945,40.33000183105469,927000.0,-0.004684478179809992,-1.1333367241839707,0.08509999350693025,47.016018919082484,46.621973122323844,0.09027852106892453,0.5392106372785719,-0.356804981673001,-2.099118319010934,16.177988727878226,0.3600006103515625,0.04370535264988007,-0.46400051116942365,-1.6998916830986843,0.771890660759837,-1.0819460971340575,0.15394507479521025,2.9627603269273095,62.6373396045298,10.205797263621484,0.617945585964632,11,0.13500022888182883,1.4650020599365163,-0.7624998092651438,-1.9799995422363352,0.8600006103515554,4,0.0203121059331155,2.2340432439451985,40.560001373291016,1.38707930843532,40.41999816894531,2.393928885189809,40.47999954223633,0.0203121059331155
6884,2017-11-13,40.9900016784668,41.0099983215332,39.79999923706055,39.95000076293945,1226600.0,0.015358007505230198,1.2407510755384756,26.001907486881407,49.09093043182266,46.23275160827809,-0.55168250195387,-0.08432788828451976,-0.9224777455714417,-2.675991645982023,14.521748515370797,1.2099990844726562,-0.017277199564773582,0.15550212860107138,-1.080645866575999,1.3916501237781418,-0.4625718689874603,0.773576126189603,2.270102410427832,98.34738362011892,48.38835885798723,0.618073997588534,11,-0.5600032806396484,0.8449993133544922,-1.2600021362304688,-2.56500244140625,-0.050003051757819605,0,-0.004635336268016377,-1.1333367241839707,40.36999893188477,2.2340432439451985,40.560001373291016,1.38707930843532,40.41999816894531,-0.004635336268016377
6885,2017-11-14,41.29999923706055,41.43000030517578,40.560001373291016,40.7599983215332,1241500.0,0.007562760329346441,1.174989032787198,0.5192311924586436,50.67749528849504,46.59458928623525,-0.8893641764961089,-0.39488154255785446,-1.1685872188609778,-2.9388629097933148,12.558588188564428,0.8699989318847656,-0.3178573415144328,0.45299968719482564,-0.7972986946243878,1.7032980690140391,-0.17214950371477755,1.0781488781044288,1.8889027853149756,92.02447957500087,43.66995584993274,0.6251491909096055,11,-0.7049999237060547,0.5350017547607422,-1.5149993896484375,-2.875,-0.8199996948242188,1,-0.01912835181891326,1.2407510755384756,40.9900016784668,-1.1333367241839707,40.36999893188477,2.2340432439451985,40.560001373291016,-0.01912835181891326
6886,2017-11-15,40.93999862670898,41.58000183105469,40.849998474121094,41.310001373291016,936800.0,-0.00871672196130513,-1.654542932445554,-0.6851891097642088,48.25355795096367,47.11409737748777,-0.4917153030007242,-0.044237300716453376,-0.7501436205476111,-2.534308945134832,10.942787091291112,0.7300033569335938,-0.3497305273219311,0.09749908447265199,-1.150672109584498,1.345670278529802,-0.526586512555923,0.721584681501227,2.179125370477827,64.044816198295,17.077382719709675,0.6240855970285758,11,-0.24999809265136008,0.8950023651123118,-1.1524991989135671,-2.5149993896484304,-0.43000030517577414,2,-0.0170981185081307,1.174989032787198,41.29999923706055,1.2407510755384756,40.9900016784668,-1.1333367241839707,40.36999893188477,-0.0170981185081307
6887,2017-11-16,41.52999877929688,41.65999984741211,40.77999877929688,41.0,983800.0,0.01441133786953741,1.2278482235120103,-1.4324185001134009,39.75905414100565,46.728351727910265,-0.9040064156752763,-0.6178732535599849,-1.283311315778512,-3.064535945884124,10.888089872931378,0.8800010681152273,-0.38561219824397597,0.6569992065429773,-0.6284020572479179,1.9424004703338724,0.014298574647533258,1.2996998384384213,1.5207427532049778,93.01069755613383,46.798076388911916,0.6427006318954471,11,-0.799999237060554,0.30500221252440696,-1.687500000000007,-3.1049995422363352,-1.1800003051757884,3,-0.020707937289424883,-1.654542932445554,40.93999862670898,1.174989032787198,41.29999923706055,1.2407510755384756,40.9900016784668,-0.020707937289424883
6888,2017-11-17,41.41999816894531,41.75,41.310001373291016,41.45000076293945,983500.0,-0.0026487024701383755,-2.5200427252613107,-0.056608798295617366,57.142833551728216,47.84036769736583,-0.6560651175636352,-0.510414285514841,-1.1152951562579574,-2.9000641913489034,10.404985731841352,0.4399986267089844,-0.3472421693626302,0.5319986343383789,-0.7724001379338219,1.8363974066105797,-0.12020075179771794,1.1841980204744758,1.563728548165301,83.07683579788764,32.747673236892055,0.6521993861360988,11,-0.6449985504150391,0.41500282287597656,-1.5649986267089844,-2.9949989318847656,-1.0099983215332031,4,-0.006759990141834593,1.2278482235120103,41.52999877929688,-1.654542932445554,40.93999862670898,1.174989032787198,41.29999923706055,-0.006759990141834593
6889,2017-11-20,41.790000915527344,41.900001525878906,40.70000076293945,41.41999816894531,851100.0,0.008932949370805243,3.0677718438441546,-12.332358550540368,59.34288702027586,49.30701430422086,-0.946933251080047,-0.8441505696919407,-1.4437085306679762,-3.206344715472227,10.037070458084266,1.2000007629394531,-0.21433346463074088,0.8515012741088839,-0.51215124055242,2.2151537887701878,0.16967501677822838,1.5333275314395394,1.1280512824998468,91.79100016226695,36.99697620906451,0.6818262573306532,11,-0.9400005340576172,0.04500007629394531,-1.6875019073486328,-3.355001449584961,-0.8199996948242116,0,-0.013400367576516192,-2.5200427252613107,41.41999816894531,1.2278482235120103,41.52999877929688,-1.654542932445554,40.93999862670898,-0.013400367576516192
6890,2017-11-21,42.040000915527344,42.47000122070313,41.93999862670898,41.93999862670898,807800.0,0.005982292283394308,-9.599809269500971,0.2702744499659965,68.11277241708004,51.71188554256722,-1.0642981885476672,-1.0769058928331745,-1.658995226885395,-3.389723428457607,10.39641224873554,0.6800003051757884,-0.08260758803645984,1.0555011749267607,-0.3933384144981389,2.50434076435166,0.33108138021430733,1.779920969639214,0.813690253798093,75.70620373064334,15.3063533562038,0.7244197947124501,11,-0.9050006866455078,-0.2049999237060547,-1.7125015258789062,-3.535001754760742,-1.4000015258789062,1,-0.02616561048675159,3.0677718438441546,41.790000915527344,-2.5200427252613107,41.41999816894531,1.2278482235120103,41.52999877929688,-0.02616561048675159
6891,2017-11-22,41.95000076293945,42.150001525878906,41.790000915527344,42.08000183105469,1007700.0,-0.002140821851282393,1.6666666666666667,-1.299980926950127,76.21350009305229,55.067672201500656,-0.8207545937861909,-0.9779781284032794,-1.5342894189469902,-3.2348650845896856,10.277386328999693,0.3600006103515625,-0.013841685227625078,0.9280010223388686,-0.5818629153415102,2.4378649600192475,0.17306905349867918,1.682932991179058,0.840616598258265,70.62145066218358,2.7303897451800765,0.75493196884019,11,-0.8150005340576172,-0.11499977111816406,-1.4800004959106445,-3.3050003051757812,-0.8899993896484375,2,-0.03504174479066502,-9.599809269500971,42.040000915527344,3.0677718438441546,41.790000915527344,-2.5200427252613107,41.41999816894531,-0.03504174479066502
6892,2017-11-24,42.11000061035156,42.290000915527344,41.63000106811523,41.9900016784668,354700.0,0.003814060655594975,1.750001986823417,-0.9230611226855248,75.31478328381606,58.21197935313772,-0.8244665262825279,-1.1247621237607603,-1.654429873631699,-3.330493581725541,9.907376502136986,0.6599998474121165,0.08963205265625618,1.0430007934570327,-0.5422221047609739,2.628223691675039,0.2503893443480294,1.835612242566036,0.6188044188809911,79.66098772616053,4.656901093381606,0.7926114491090049,11,-0.9750003814697266,-0.27499961853027344,-1.640000343322754,-3.4650001525878906,0.07999801635741477,4,-0.03799577928348552,1.6666666666666667,41.95000076293945,-9.599809269500971,42.040000915527344,3.0677718438441546,41.790000915527344,-0.03799577928348552
6893,2017-11-27,42.41999816894531,42.849998474121094,42.09000015258789,42.34000015258789,1042400.0,0.007361613728344318,-1.620692830317739,0.6666560701910544,73.726426672121,60.94925671317087,-0.9086446947326294,-1.551313013682126,-1.915953062274454,-3.5699912218040453,7.164578331935956,0.7599983215332031,0.2138466650758346,1.3764984130859403,-0.10550999067835676,2.8585068168502374,0.6354942112037918,2.117502614968089,-2.7199974060058594,79.99996451440626,2.937450984004414,0.7410042018821477,11,-0.7149982452392578,-0.5849971771240234,-1.9849977493286133,-3.7749977111816406,0.43000030517578125,0,-0.048797731828749025,1.750001986823417,42.11000061035156,1.6666666666666667,41.95000076293945,-9.599809269500971,42.040000915527344,-0.048797731828749025
6894,2017-11-28,42.400001525878906,42.84000015258789,42.13999938964844,42.650001525878906,1056100.0,-0.0004713966037143136,1.2222343324250682,-3.125077487959563,76.81562787367181,63.8534936670794,-0.7460624537342895,-1.4779258001296824,-1.8550967808722305,-3.4948623593517425,7.090706552452039,0.7000007629394531,0.34396187801372236,1.2745016098022433,-0.3187671771307379,2.8677703967352244,0.4778672163357527,2.071136003268734,-2.6370008087158183,63.114925816487876,-16.20074055220396,0.7966343934664917,11,-0.6250019073486328,-0.5650005340576172,-1.965001106262207,-3.7550010681152344,0.5999984741210938,1,-0.04693400016158478,-1.620692830317739,42.41999816894531,1.750001986823417,42.11000061035156,1.6666666666666667,41.95000076293945,-0.04693400016158478
6895,2017-11-29,41.43999862670898,42.560001373291016,41.40999984741211,42.41999816894531,1316100.0,-0.022641576995793056,-1.2115475609711366,3.919998168945341,61.383915456907054,65.31242227885089,0.26360910145627514,-0.499423919907791,-0.8716395056947093,-2.485548303805494,6.6497774250434905,1.1500015258789062,0.46884001898700234,0.28649883270262677,-1.3082861336026426,1.881283799007896,-0.5108936504500079,1.0838913158552614,-1.6152579544067294,2.0832505490250357,-75.23555027934204,0.7973924831526354,11,0.33500099182129617,0.3950023651123118,-1.004998207092278,-2.7949981689453054,1.5699996948242259,2,-0.011341636621168272,1.2222343324250682,42.400001525878906,-1.620692830317739,42.41999816894531,1.750001986823417,42.11000061035156,-0.011341636621168272
6896,2017-11-30,41.9900016784668,42.099998474121094,41.31999969482422,41.54999923706055,1596900.0,0.013272274854838617,1.363646872507427,-0.44898229278982627,64.62165902428131,68.07493393254818,-0.13610005823497318,-0.9716548365861541,-1.3742274606758969,-2.9868524182280183,6.87688148070269,0.779998779296875,0.5538854166457057,0.7555017471313477,-0.8362865241893402,2.3472900184520356,-0.040392388528999845,1.5513958827916952,-2.1047558501281713,43.79101426149396,-31.39117773714154,0.7958941356603454,11,-0.21500205993652344,-0.1550006866455078,-1.5550012588500977,-3.345001220703125,0.8699989318847656,3,-0.03215056525017157,-1.2115475609711366,41.43999862670898,1.2222343324250682,42.400001525878906,-1.620692830317739,42.41999816894531,-0.03215056525017157
6897,2017-12-01,42.0,42.27000045776367,41.36000061035156,42.099998474121094,1298500.0,0.00023811195840761634,3.1363399916770702,-0.22726799833541406,67.30361002965074,69.2039090967618,-0.08092793940254239,-0.8512399161160928,-1.330558845024349,-2.953187800042535,7.197499871088503,0.9099998474121094,0.6089349834678117,0.6550001144409165,-0.8168916278008922,2.1268918566827253,-0.08094575667998782,1.390945985561821,-2.0554591187457234,44.44449985040391,-30.98923854969953,0.7359458711209055,12,-0.22500038146972656,-0.16499900817871094,-1.4749994277954102,-2.9299983978271484,0.6800003051757812,4,-0.022380919683547273,1.363646872507427,41.9900016784668,-1.2115475609711366,41.43999862670898,1.2222343324250682,42.400001525878906,-0.022380919683547273
6898,2017-12-04,41.61000061035156,42.5,41.52999877929688,42.5,1147100.0,-0.009285699753534216,1.1797795189191809,8.900129701686122,56.91963164325758,68.93465849931532,0.3786798769404882,-0.360813761922671,-0.9003115260199621,-2.519753271894544,7.638009690704746,0.9700012207031179,0.7121798907718357,0.1895006179809542,-1.1636167750096575,1.542618010971566,-0.4870580785143517,0.8660593144762601,-1.6073505772399486,19.07900185464502,-51.24808931671554,0.6765586964953052,12,0.47499847412109375,0.22500038146972656,-1.0350008010864258,-2.4350013732910156,1.3800010681152344,0,0.013938909104777242,3.1363399916770702,42.0,1.363646872507427,41.9900016784668,-1.2115475609711366,41.43999862670898,0.013938909104777242
6899,2017-12-05,41.22999954223633,41.9900016784668,41.22000122070313,41.61999893188477,1106700.0,-0.009132445627042296,-2.756136139489107,0.4382018619164446,49.23077310028204,66.83665857522665,0.7497334584645117,0.0683727275654249,-0.4633385472969067,-2.101119588087599,7.7323012570556875,0.7700004577636648,0.8372604819751359,-0.2195003509521456,-1.5271864855104695,1.0881857836061783,-0.8733434182313076,0.4343427163270164,-1.1704025403045222,0.7461433130352038,-64.07543247594278,0.6538430672791623,12,0.8050003051757812,0.04500007629394531,0.5350008010864258,-0.7249984741210938,2.1599998474121094,1,0.03929175236165672,1.1797795189191809,41.61000061035156,3.1363399916770702,42.0,1.363646872507427,41.9900016784668,0.03929175236165672
6900,2017-12-06,40.72999954223633,41.47999954223633,40.709999084472656,41.18999862670898,1061700.0,-0.012127092058,-2.0800018310546875,1.1794866778825066,47.76120495568781,63.675292448852815,1.167101071838104,0.6198420374736315,0.09383369436255862,-1.5614894498490628,7.937064087028325,0.7700004577636719,0.8367674977946393,-0.7320003509521484,-2.004985173326247,0.5409844714219503,-1.3684927621391978,-0.09550793976509908,-0.6145945108607336,1.1173434376585016,-61.16687228228089,0.6364924111870482,12,1.0499992370605469,0.5749988555908203,0.9100008010864258,-0.22499847412109375,2.3899993896484446,2,0.05573288689605116,-2.756136139489107,41.22999954223633,1.1797795189191809,41.61000061035156,3.1363399916770702,42.0,0.05573288689605116
6901,2017-12-07,40.86999893188477,41.18000030517578,40.65999984741211,40.68999862670898,1193700.0,0.0034372548790055912,-3.3333757192357822,-0.39130579005858435,42.21698601248238,59.99775941870463,0.9585995694755951,0.5431307387171032,-0.0045634859028140795,-1.6593649384226126,8.175030694486257,0.5200004577636719,0.7949770973512855,-0.6145009994506765,-1.8242771171467353,0.5952751182453824,-1.2193890582987024,-0.00961294060265061,-0.6999020316542683,11.412992774881436,-45.043647186754285,0.6048880588480289,12,0.8850002288818288,0.4349994659423757,0.7800016403198171,-0.36499786376953836,3.0400009155273366,3,0.052361131528655624,-2.0800018310546875,40.72999954223633,-2.756136139489107,41.22999954223633,1.1797795189191809,41.61000061035156,0.052361131528655624
6902,2017-12-08,41.209999084472656,41.43999862670898,40.68000030517578,40.68000030517578,1043100.0,0.008319064386435038,-1.8679247999078445,2.944432670707181,47.65101759368622,57.10049174332299,0.5336248560277852,0.26806755318958864,-0.29396188601648987,-1.9613829840112516,8.540083445442582,0.759998321533196,0.6903372114717357,-0.3070007324218764,-1.4449980491217786,0.8309965842780258,-0.875999390771824,0.26199792592807114,-0.9863041527643404,29.891260404896908,-22.23981407566553,0.5689986583499506,12,0.5400009155273438,0.09499931335449219,0.49500179290771484,-0.6199989318847656,2.8700027465820312,4,0.04003886344420238,-3.3333757192357822,40.86999893188477,-2.0800018310546875,40.72999954223633,-2.756136139489107,41.22999954223633,0.04003886344420238
6903,2017-12-11,41.18999862670898,41.45000076293945,40.900001525878906,41.25,1142000.0,-0.0004853302161613726,1.3912859595147071,-0.11321039903266153,42.718416937260194,53.31191275038837,0.40320251334851775,0.37170781085529114,-0.2170683967688234,-1.9029714134858224,8.919776623293318,0.5499992370605469,0.5540520407039224,-0.36800117492676776,-1.3846135850595331,0.6486112352059976,-0.8763073799931504,0.14030503013961493,-0.9137776241524094,39.84947741587547,-6.964778363921511,0.5083062050663839,12,0.42000198364258523,0.13500022888184304,0.5175018310546946,-0.4199981689453054,3.4000015258789134,0,0.03617387055460197,-1.8679247999078445,41.209999084472656,-3.3333757192357822,40.86999893188477,-2.0800018310546875,40.72999954223633,0.03617387055460197
6904,2017-12-12,40.79999923706055,41.27999877929688,40.790000915527344,41.22999954223633,753400.0,-0.009468303050526039,-1.1777830524567132,7.166507724584313,35.44598395498302,50.4299203612857,0.6061129248714039,0.7870977579307947,0.20615528371926928,-1.4789935226566513,9.04346310274637,0.48999786376953836,0.3959736598248895,-0.7485004425048842,-1.7906911216597052,0.29369023664993676,-1.2695957820822983,-0.22740510292747018,-0.472302685072691,17.073102652611208,-25.008908953271035,0.5210953395774113,12,0.7800006866455078,0.5249996185302734,0.907501220703125,-0.0149993896484375,3.69000244140625,1,0.053676531430347785,1.3912859595147071,41.18999862670898,-1.8679247999078445,41.209999084472656,-3.3333757192357822,40.86999893188477,0.053676531430347785
6905,2017-12-13,40.5099983215332,41.20000076293945,40.47999954223633,40.79999923706055,781500.0,-0.007107865709564121,-3.114310626702997,0.6744202551409663,33.85647155826145,47.0115661983946,0.838497012643387,1.069724525164645,0.5002605815520553,-1.1641794203442544,8.848938462585378,0.720001220703125,0.2089159310599058,-0.9990013122558565,-2.136384665121888,0.13838204061017478,-1.5676929886888686,-0.4303096358228444,-0.13185573110268223,3.0926537675003933,-33.91782790487939,0.5686916764330148,12,0.9800014495849609,0.8150005340576172,1.1975021362304688,0.27500152587890625,4.570003509521484,2,0.07109358645873765,-1.1777830524567132,40.79999923706055,1.3912859595147071,41.18999862670898,-1.8679247999078445,41.209999084472656,0.07109358645873765
6906,2017-12-14,40.2400016784668,40.88000106811523,40.16999816894531,40.459999084472656,1080800.0,-0.006664938391836239,-2.944412067010652,0.7586093499250217,29.540474642257095,42.81566226646197,0.9321792849016006,1.354011142155585,0.772276067071985,-0.8801083196102653,8.62262158233995,0.7100028991699148,-0.009624855910040253,-1.2339981079101534,-2.482735416446154,0.014739200625847104,-1.8583667621781501,-0.6096294536421567,2.609996795654297,5.469013098094146,-25.066382843845116,0.624368654268,12,1.0949974060058594,1.0849971771240234,1.5949993133544922,0.5449981689453125,4.590000152587891,3,0.07157050530042897,-3.114310626702997,40.5099983215332,-1.1777830524567132,40.79999923706055,1.3912859595147071,41.18999862670898,0.07157050530042897
6907,2017-12-15,40.66999816894531,40.97000122070313,40.11000061035156,40.45000076293945,2387200.0,0.010685797031380728,1.097553486944003,-1.0,31.343262944363985,39.973843522140456,0.32819505814889993,0.902556630352251,0.35062606337357494,-1.2865211783086181,8.24065839485803,0.8600006103515696,-0.10260814014143449,-0.7610015869140625,-2.059842428292143,0.5378392544640178,-1.4104220076031027,-0.11158116622502234,2.126400299072266,41.790857822832955,16.78897807501198,0.6494204206890416,12,0.3800029754638672,0.6550006866455078,1.1650028228759766,0.11500167846679688,4.400001525878906,4,0.07966564603734816,-2.944412067010652,40.2400016784668,-3.114310626702997,40.5099983215332,-1.1777830524567132,40.79999923706055,0.07966564603734816
6908,2017-12-18,41.13999938964844,41.34000015258789,40.81999969482422,40.849998474121094,972500.0,0.01155646033596347,-1.9714441416893733,1.3182015224289505,37.74316842558374,38.69744300272954,-0.2408108766201309,0.43268715238309596,-0.10507268074600518,-1.7210246821619606,7.520018616986859,0.6700019836425781,-0.2600362232173339,-0.27700042724609375,-1.5823603079122464,1.0283594534200589,-0.9296803675791736,0.3756795130869861,1.5489431640625,83.73976931927788,60.9333795901355,0.6526799403330779,12,-0.3449993133544922,0.1849994659423828,0.38250160217285156,-0.3549995422363281,3.7900009155273438,0,0.07146335646631075,1.097553486944003,40.66999816894531,-2.944412067010652,40.2400016784668,-3.114310626702997,40.5099983215332,0.07146335646631075
6909,2017-12-19,41.22999954223633,41.61000061035156,41.08000183105469,41.13999938964844,761200.0,0.002187655661719301,-4.0477211211829465,0.3103443739970009,47.540992393827246,38.67297494030059,-0.36968763329008425,0.3147177362206577,-0.17846256274987127,-1.7687355635983266,7.531574670085081,0.529998779296875,-0.44111894648706595,-0.1590002059936495,-1.4546601834802075,1.1366597714929085,-0.8068301947369321,0.48882978274963307,1.3557853337402364,74.66659545898438,47.20486114903335,0.6478299887432792,12,-0.3699989318847656,0.09499931335449219,-0.05999946594238281,-0.28999900817871094,3.5699996948242188,1,0.08149407343333959,-1.9714441416893733,41.13999938964844,1.097553486944003,40.66999816894531,-2.944412067010652,40.2400016784668,0.08149407343333959
6910,2017-12-20,40.93999862670898,41.5099983215332,40.849998474121094,41.31999969482422,794700.0,-0.0070337355990089945,-1.3571365317674948,-4.222226931717113,36.90767468673771,38.08305145966229,-0.05226156546505223,0.546081746697503,0.1251212551830605,-1.4377023890626575,6.980242965662931,0.6599998474121094,-0.5486105233365066,-0.39400100708008523,-1.6664863024162102,0.8784842882560397,-1.0302436547481477,0.24224164058797726,1.546754878642588,55.33320109049432,28.700343834958364,0.6362426476680607,12,-0.07999801635741477,0.5400009155273509,0.19250106811524148,0.15500259399415484,3.2299995422363352,2,0.08671233929748645,-4.0477211211829465,41.22999954223633,-1.9714441416893733,41.13999938964844,1.097553486944003,40.66999816894531,0.08671233929748645
6911,2017-12-21,40.47999954223633,41.18000030517578,40.43999862670898,41.0,699200.0,-0.011235933070416593,-1.4666628519839182,1.3684184108818698,32.9596180508929,36.45067373268526,0.38733023372085995,0.9384185883407099,0.5936380625333584,-0.9400470457574386,6.814799107702843,0.740001678466804,-0.6032436663842375,-0.7805000305175795,-2.0728339464139154,0.5118338853787563,-1.4266669884657475,-0.13433307256941163,1.9116838473152384,24.666595458984375,0.2749441525840446,0.6461669579481696,12,0.3800010681152344,1.0,0.7350006103515625,0.615001678466804,3.6199989318847656,3,0.11363642146336428,-1.3571365317674948,40.93999862670898,-4.0477211211829465,41.22999954223633,-1.9714441416893733,41.13999938964844,0.11363642146336428
6912,2017-12-22,40.5099983215332,40.61999893188477,40.22000122070313,40.5099983215332,400400.0,0.0007410765720383683,2.6363226522400205,-0.0,36.58532046755223,35.76921856938438,0.27669117534687615,0.8246878089995988,0.5697797937265392,-0.9331102321410825,6.970923315208838,0.3999977111816406,-0.6140093490531484,-0.6705011367797837,-1.9392927510688835,0.5982904775093161,-1.3048969439243336,-0.03610532963523383,1.7904177568503599,20.86310994017194,-4.027035165370858,0.6343958071445507,12,0.3500022888183594,0.970001220703125,0.75250244140625,0.585002899169929,3.94000244140625,4,0.10664042677151064,-1.4666628519839182,40.47999954223633,-1.3571365317674948,40.93999862670898,-4.0477211211829465,41.22999954223633,0.10664042677151064
6913,2017-12-26,40.349998474121094,40.54999923706055,40.18999862670898,40.43999862670898,456400.0,-0.003949638460662763,1.3225742939765426,-100.0,38.65976087313456,36.12630489362343,0.3408504321415222,0.866060447013453,0.7357994149064027,-0.7408816375561997,6.501900767901922,0.3600006103515696,-0.6121464364471976,-0.7270009994506808,-1.9044945601960848,0.45049256129472326,-1.3157477798233828,-0.13825421907797875,1.8628009855411918,11.267579148142124,-15.987725844183766,0.5887467803727002,12,0.5100021362304688,1.1300010681152344,0.9325017929077148,0.8550014495849609,2.890003204345703,1,0.11697649068637128,2.6363226522400205,40.5099983215332,-1.4666628519839182,40.47999954223633,-1.3571365317674948,40.93999862670898,0.11697649068637128
6914,2017-12-27,40.40999984741211,40.58000183105469,40.0,40.22000122070313,369800.0,0.0014870229382908384,1.1886754428266049,-2.111092273131949,45.34883463040629,37.40323412386175,0.24552995989203197,0.6844195863469054,0.6713559280841821,-0.7665411201877816,6.096447850156805,0.5800018310546875,-0.6658111913452416,-0.5674995422363267,-1.6018955158372492,0.4668964313645958,-1.084697529036788,-0.05030155543586545,1.7186876582777444,27.152337957290502,-3.2684110559904767,0.5171979868004626,12,0.3950004577636719,1.0149993896484375,0.8950004577636719,0.8200016021728516,0.18000030517578125,2,0.11185351335885096,1.3225742939765426,40.349998474121094,2.6363226522400205,40.5099983215332,-1.4666628519839182,40.47999954223633,0.11185351335885096
6915,2017-12-28,40.97000122070313,41.0099983215332,40.47000122070313,40.47000122070313,784800.0,0.013857989987765107,-1.159988403320284,2.631597968157185,51.29536751080914,39.82044444258975,-0.2708396268835145,0.0921251092948907,0.1110714747495436,-1.2898729776306581,6.439428189558313,0.5999984741210938,-0.6850990537587762,0.016001701354987574,-0.9952494459224255,1.0272528486324006,-0.4896238722837225,0.5216272749936977,1.0309650346453338,82.20347202017322,47.338600160967616,0.5056255736387069,12,-0.16500091552735086,0.45499801635741477,0.3724994659423757,0.39499855041503196,-0.6500015258789134,3,0.09348298516579057,1.1886754428266049,40.40999984741211,1.3225742939765426,40.349998474121094,2.6363226522400205,40.5099983215332,0.09348298516579057
6916,2017-12-29,40.63999938964844,41.2599983215332,40.52999877929688,41.099998474121094,748100.0,-0.008054718604400102,-1.1470565135926818,-0.9199981689453125,42.59740362683727,41.070904518420114,0.13619072185831982,0.3328688108728528,0.4375945123338454,-0.9186807655399178,6.774497646644577,0.729999542236321,-0.6449159031503697,-0.24650001525878906,-1.139944855531155,0.646944825013577,-0.6932224353949721,0.20022240487739396,1.2409088903791172,50.793670016136794,14.667656181743027,0.44672242013618424,12,0.16500091552734375,0.7849998474121094,0.845001220703125,0.8000011444091797,0.18000030517578125,4,0.08686020748799561,-1.159988403320284,40.97000122070313,1.1886754428266049,40.40999984741211,1.3225742939765426,40.349998474121094,0.08686020748799561
6917,2018-01-02,41.060001373291016,41.09000015258789,40.59000015258789,40.7400016784668,879400.0,0.010334694634605679,1.6315979681570862,-0.6956528950292737,48.47062054802398,42.262843643135696,-0.24883960985695097,-0.16987591156531323,0.022468660778017124,-1.2877660253939354,6.907499940539987,0.5,-0.5573555699417057,0.22050189971923828,-0.5104235380857816,0.9514273375242581,-0.1449608191832752,0.5859646186217518,0.7080524099348864,84.12720518557316,46.46984851282038,0.3654627189025107,1,-0.2550010681152344,0.36499786376953125,0.4249992370605469,0.3849983215332031,-1.720001220703125,1,0.0740379200963095,-1.1470565135926818,40.63999938964844,-1.159988403320284,40.97000122070313,1.1886754428266049,40.40999984741211,0.0740379200963095
6918,2018-01-03,42.18999862670898,42.25,41.13999938964844,41.18999862670898,948400.0,0.027520633600197852,-1.0181857274638038,3.125002980235081,63.92785555822262,44.083606216957406,-1.3569265132936579,-1.32197141052648,-1.0958688672763515,-2.3463463521211594,7.123375923880815,1.1899986267089844,-0.3859690193231202,1.3214992523193274,0.43285118923152766,2.210147315407127,0.8771752207754275,1.7658232838632273,-2.1899986267089773,97.33327229817677,54.71455445202369,0.44432403154390027,1,-1.0649986267089773,-0.7649993896484304,-0.7049980163574148,-0.7449989318847585,-4.1199989318847585,2,0.053567248395209655,1.6315979681570862,41.060001373291016,-1.1470565135926818,40.63999938964844,-1.159988403320284,40.97000122070313,0.053567248395209655
6919,2018-01-04,42.849998474121094,43.06999969482422,42.2599983215332,42.2599983215332,1558800.0,0.01564351431370503,-1.7457666569682864,0.5900001525878906,71.82837268191165,47.96368377197673,-1.9701451177735692,-1.954595291538169,-1.7253384370626605,-2.9351564996170367,8.097893215511833,0.8800010681152415,-0.2250445131718024,1.9004991531372042,0.6510369918720258,3.1499613144023826,1.2757680725046185,2.52523023376979,-2.804998474121092,91.53840962243277,42.10562430054065,0.6247310806325891,1,-1.3149986267089844,-1.3149986267089844,-1.0799980163574219,-1.404998779296875,-2.8499984741210938,3,0.009101592024121974,-1.0181857274638038,42.18999862670898,1.6315979681570862,41.060001373291016,-1.1470565135926818,40.63999938964844,0.009101592024121974
6920,2018-01-05,43.0,43.349998474121094,42.849998474121094,43.02000045776367,759000.0,0.003500619165004215,-2.1249657277051273,-0.03389907218827789,76.33585341084051,52.78326547863758,-2.008411469855652,-2.0298878341698696,-1.8533980843845228,-3.0206762667752685,8.914298709933616,0.5,-0.11564803519566169,1.9370006561279283,0.393647006515188,3.4803543057406685,1.1653238313215581,2.7086774809342984,-2.834000012207028,87.58870524832055,31.248340913820456,0.7716768248063718,1,-1.3250007629394531,-1.3250007629394531,-1.1949996948242188,-1.5550003051757812,-3.729999542236328,4,-0.05604650807935141,-1.7457666569682864,42.849998474121094,-1.0181857274638038,42.18999862670898,1.6315979681570862,41.060001373291016,-0.05604650807935141
6921,2018-01-08,43.0099983215332,43.15999984741211,42.70000076293945,43.0,880600.0,0.00023251910542332332,1.9677228819294899,-0.4999046347510967,74.27384282983843,56.97087907444716,-1.8123794798556148,-1.972472162114201,-1.8434650447044305,-2.9643623627479485,9.622401136949168,0.45999908447265625,-0.07101181892418396,1.839999008178708,0.07252723024438978,3.6074707861130264,0.9562631192115489,2.7237348971458673,-2.652958424560545,87.6811464001537,28.28173759849333,0.8837358889671575,1,-1.3349990844726562,-1.3349990844726562,-1.2049980163574219,-1.5649986267089844,-3.0,0,-0.06254356502409397,-2.1249657277051273,43.0,-1.7457666569682864,42.849998474121094,-1.0181857274638038,42.18999862670898,-0.06254356502409397
6922,2018-01-09,42.86000061035156,43.22000122070313,42.81999969482422,43.16999816894531,887000.0,-0.0034875079524600006,-1.0512930865840187,-31.0049599389546,69.11112467447911,60.354363941263216,-1.446045064817632,-1.7839884145771379,-1.6751903424277899,-2.753839918256716,10.766273737277276,0.40000152587891336,0.05156642085646013,1.6075012207031278,-0.3150613486935683,3.530063790099824,0.6462199360047762,2.5687825054014795,-2.323383198750001,77.82814177561286,20.61916708252089,0.961281284698349,1,-1.1850013732910156,-1.1850013732910156,-1.0550003051757812,-1.4150009155273438,-3.049999237060547,1,-0.047596847561281685,1.9677228819294899,43.0099983215332,-2.1249657277051273,43.0,-1.7457666569682864,42.849998474121094,-0.047596847561281685
6923,2018-01-10,42.68000030517578,42.91999816894531,41.540000915527344,41.540000915527344,1303000.0,-0.004199727079152393,-1.4210491092342492,-3.6774463477062413,65.7952147574758,62.62618395538205,-1.0066347913483753,-1.5669771815245568,-1.5327875507507827,-2.51262941818041,11.31672679458286,1.3799972534179688,0.2469894545268474,1.3530008316040067,-0.6721057790418001,3.3781074422498136,0.3404475262811033,2.36555413692691,-1.974580029823045,62.98347664812005,7.653013430555077,1.012553305322904,1,-0.7700004577636719,-1.0050010681152344,-0.875,-1.2350006103515625,-3.209999084472649,2,-0.07825679776724015,-1.0512930865840187,42.86000061035156,1.9677228819294899,43.0099983215332,-2.1249657277051273,43.0,-0.07825679776724015
6924,2018-01-11,42.9900016784668,43.0099983215332,42.54999923706055,42.790000915527344,624100.0,0.007263387326017057,2.833420755646687,0.17543935966591265,72.23430347443579,64.95273239578502,-1.0193740064427814,-1.7966098304144609,-1.8088925674055716,-2.7605932871384553,11.774649832701538,0.45999908447265625,0.43909450469043065,1.553502082824707,-0.5852659479926814,3.6922701136420955,0.4841180674160128,2.6228860982334012,-2.125906711187959,80.11064744562468,23.756872395175904,1.0693840154086927,1,-1.0500030517578125,-1.31500244140625,-1.0300016403198242,-1.5450019836425781,-4.030002593994141,3,-0.11444526149220768,-1.4210491092342492,42.68000030517578,-1.0512930865840187,42.86000061035156,1.9677228819294899,43.0099983215332,-0.11444526149220768
6925,2018-01-12,43.38999938964844,43.459999084472656,42.90999984741211,43.09000015258789,502100.0,0.009304435812153011,1.5000043348967862,1.4999904632932155,81.97802566327526,69.32835706650035,-1.1622140801194334,-2.0762317523961045,-2.1735156832303915,-3.097992745575816,11.99831979092214,0.5499992370605469,0.6594227677764479,1.809499740600586,-0.4509658752666468,4.069965356467819,0.6792669326669696,2.9397325485342023,-2.376750211959063,96.35417908431285,34.50538872674507,1.1302328079336175,1,-1.364999771118164,-1.6599998474121094,-1.734999656677246,-1.9449996948242188,-5.110000610351555,4,-0.07812858809251766,2.833420755646687,42.9900016784668,-1.4210491092342492,42.68000030517578,-1.0512930865840187,42.86000061035156,-0.07812858809251766
6926,2018-01-16,43.11999893188477,43.86000061035156,43.0,43.4900016784668,745500.0,-0.00622264258035643,-1.8196713110038272,-1.2333456251668697,77.24426003647459,72.52542812077263,-0.5625931810982507,-1.6647594046451744,-1.8541073028653798,-2.7778249313038756,11.96970849226046,0.8600006103515625,0.8560689893400166,1.3954994201660256,-0.8723306034560991,3.6633294437881503,0.2615844083549632,2.529414431977088,-1.9110097616527355,68.10337173243214,1.025960892509616,1.1339150118110606,1,-0.6199989318847727,-1.1899986267089915,-1.577500343322761,-1.674999237060554,-4.9399986267089915,1,-0.08928568111058666,1.5000043348967862,43.38999938964844,2.833420755646687,42.9900016784668,-1.4210491092342492,42.68000030517578,-0.08928568111058666
6927,2018-01-17,43.90999984741211,44.11000061035156,43.2599983215332,43.2599983215332,865400.0,0.01832098643544211,-1.6153855182694226,-1.7567478400726155,82.84132906256312,74.62692517681046,-1.0122568129318665,-2.318449989541392,-2.5658038015091478,-3.5048911405494323,12.182280203980364,0.9900016784667898,1.0243903125658207,2.0235002517700167,-0.38565159364561197,4.432652097185645,0.8189243290622059,3.2280761744778275,-2.4359095331681218,92.21786822223211,17.333986142285823,1.204575922707813,1,-1.0849990844726562,-1.8549995422363281,-2.3800010681152344,-2.4449996948242188,-5.240001678466797,2,-0.08881807195243607,-1.8196713110038272,43.11999893188477,1.5000043348967862,43.38999938964844,2.833420755646687,42.9900016784668,-0.08881807195243607
6928,2018-01-18,44.08000183105469,44.31999969482422,43.77999877929688,43.959999084472656,776100.0,0.003871600642981976,-1.2499880791544518,0.18461917673157505,83.18264251474659,75.88851071379212,-0.9900859940204185,-2.378866807757504,-2.6639051397525293,-3.615280716222202,13.09504005315858,0.5400009155273366,1.286486487954754,2.046502113342285,-0.5242265852839552,4.6172308119685255,0.761137764029165,3.3318664626554053,-2.2896022812777943,86.44080216381641,5.291208275609421,1.2853643493131206,1,-1.1500015258789062,-1.9200019836425781,-2.5525026321411133,-2.5050010681152344,-4.860000610351555,3,-0.0968693348545967,-1.6153855182694226,43.90999984741211,-1.8196713110038272,43.11999893188477,1.5000043348967862,43.38999938964844,-0.0968693348545967
6929,2018-01-19,44.59000015258789,44.75,44.25,44.29999923706055,634500.0,0.01156983439991377,-1.5641065769396298,2.416618984042215,83.0291900937594,76.63221478967199,-1.3715409261548999,-2.76605265473043,-3.1123251102670935,-4.064011919187941,14.568689361285921,0.6699981689453125,1.5290858773118643,2.388500404357913,-0.39175594261396895,5.168756751329795,0.998372230871972,3.778628577843854,-2.44545658250437,91.30435684002116,9.863081828615151,1.3901281734859394,1,-1.4449996948242188,-2.2150001525878906,-3.122500419616699,-3.010000228881836,-6.229999542236328,4,-0.11482392721157253,-1.2499880791544518,44.08000183105469,-1.6153855182694226,43.90999984741211,-1.8196713110038272,43.11999893188477,-0.11482392721157253
6930,2018-01-22,44.4900016784668,44.72999954223633,44.22000122070313,44.459999084472656,362800.0,-0.002242621076001261,-1.0000000000000278,0.10345689405698351,86.66671510730217,78.00920059827908,-1.1599386803704874,-2.515427679339993,-2.9451601533954204,-3.902067116292443,15.809549383585775,0.509998321533196,1.6103186348487313,2.111001777648923,-0.781180074295051,5.003183629592897,0.664910851676936,3.55709270362091,-1.9285850795966368,85.14295305524554,-0.16780723677685216,1.4460909259719872,1,-1.345001220703125,-2.115001678466797,-3.0375022888183594,-2.910001754760742,-6.560001373291016,0,-0.12429764858090953,-1.5641065769396298,44.59000015258789,-1.2499880791544518,44.08000183105469,-1.6153855182694226,43.90999984741211,-0.12429764858090953
6931,2018-01-23,45.08000183105469,45.13000106811523,44.41999816894531,44.5,785900.0,0.01326140998716685,1.0882428839098612,19.331722822631914,87.0849137011823,80.00628826791277,-1.5929449019721815,-2.8913799779611082,-3.457818823000281,-4.424943531098975,16.66883285561513,0.7100028991699148,1.607723639363627,2.4710018157959013,-0.5154098091545052,5.457413440746308,0.977796003320698,3.9642076282711045,-2.168411888003753,97.32624793455904,11.37561291959156,1.4932058124752043,1,-1.7450008392333984,-2.5150012969970703,-3.6725025177001953,-3.500001907348633,-7.660003662109375,1,-0.15084300744356716,-1.0000000000000278,44.4900016784668,-1.5641065769396298,44.59000015258789,-1.2499880791544518,44.08000183105469,-0.15084300744356716
6932,2018-01-24,44.83000183105469,45.38000106811523,44.52000045776367,45.1500015258789,652100.0,-0.005545696314230852,1.2051332211745593,-0.5517218699849921,79.0749437247771,81.48181370872402,-1.155640882094211,-2.4254984904371995,-3.136301160278286,-4.116256301755826,17.36043209988207,0.8600006103515554,1.5679361132319798,2.0050016403198256,-0.9670622468300323,4.977065527469684,0.5189696967448967,3.4910335838947546,-1.5190978854921795,65.62509685740935,-18.1055618497428,1.4860319435749287,1,-0.8650016784667969,-2.1400012969970703,-3.500002861022949,-2.9950008392333984,-7.050003051757805,2,-0.14833819438464335,1.0882428839098612,45.08000183105469,-1.0000000000000278,44.4900016784668,-1.5641065769396298,44.59000015258789,-0.14833819438464335
6933,2018-01-25,45.06999969482422,45.70000076293945,44.63999938964844,45.70000076293945,1253300.0,0.005353510014877605,2.3650780195094185,1.9687552154114354,76.9417943172055,82.00486824680954,-1.140947535127836,-2.417712349299677,-3.2943927421869716,-4.298449647611889,18.1438848375011,1.0600013732910156,1.5652721256926299,2.0089994430542006,-0.8841138503093262,4.9021127364177275,0.5624427963724372,3.455556089735964,-1.3452763247511683,57.43234709631836,-24.2651253980437,1.446556646681763,1,-0.7649993896484375,-2.219999313354492,-3.8824996948242188,-3.2349987030029297,-6.729999542236328,3,-0.1420013660797489,1.2051332211745593,44.83000183105469,1.0882428839098612,45.08000183105469,-1.0000000000000278,44.4900016784668,-0.1420013660797489
6934,2018-01-26,44.93000030517578,45.31000137329102,44.459999084472656,45.31000137329102,1011200.0,-0.003106265600097524,3.473683682176249,0.6031752759595876,73.4793625453635,81.06057234481935,-0.7787091570735711,-2.0255757147455498,-3.092412745341697,-4.100872986788403,18.602485837418804,0.8500022888183665,1.618086974461022,1.6430000305175767,-1.0792990890518368,4.36529915008699,0.28185047073286995,3.0041495903022835,-0.8102214565294474,47.97292595103242,-31.617002488678494,1.361149559784707,1,-0.5799999237060547,-2.0799999237060547,-3.8700008392333984,-3.094999313354492,-6.549999237060554,4,-0.12708655788312728,2.3650780195094185,45.06999969482422,1.2051332211745593,44.83000183105469,1.0882428839098612,45.08000183105469,-0.12708655788312728
6935,2018-01-29,44.79999923706055,45.08000183105469,44.72000122070313,44.88000106811523,651100.0,-0.0028934134705593806,-2.0000317894269553,0.21053054258894488,71.15842462763835,80.38436841050421,-0.4779249700550352,-1.680066701536873,-2.9106574647803853,-3.9110709648660844,19.859191782143494,0.3600006103515554,1.7107838501361172,1.3214990615844755,-1.2491478511339338,3.892145974302885,0.036175605225267304,2.6068225179436837,-0.36417600555559204,29.687523283017182,-46.85978271511692,1.285323456359206,1,-0.31999969482421875,-1.9499988555908203,-3.7074995040893555,-2.964998245239258,-6.340000152587891,0,-0.1437499717942301,3.473683682176249,44.93000030517578,2.3650780195094185,45.06999969482422,1.2051332211745593,44.83000183105469,-0.1437499717942301
6936,2018-01-30,44.16999816894531,44.61999893188477,43.93999862670898,44.43000030517578,751700.0,-0.014062524081341232,1.1250029802350783,3.249952317375837,63.906558526862476,78.28050501764858,0.35389791358240785,-0.8137697570427633,-2.2235501206540604,-3.2256026584611632,21.13779294631028,0.8600006103515696,1.7398451778608361,0.514998054504396,-1.6944128961248524,2.7244090051336443,-0.5897074208102282,1.61970352981902,1.5300025939941406,13.068139947201537,-60.70158282953093,1.1047054753146226,1,0.5700016021728516,-1.319997787475586,-2.999998092651367,-2.3349971771240234,-5.869998931884766,1,-0.1412723142958312,-2.0000317894269553,44.79999923706055,3.473683682176249,44.93000030517578,2.3650780195094185,45.06999969482422,-0.1412723142958312
6937,2018-01-31,44.099998474121094,44.72999954223633,44.0099983215332,44.5,941000.0,-0.0015847792104604075,-1.482754991976007,1.5384547668652249,65.4347678258375,76.30851894110313,0.5069996299764838,-0.5315990651617142,-2.115100523052263,-3.1047697882343,22.52733334241087,0.720001220703125,1.6905490848331581,0.2929985046386747,-1.5531374606744492,2.1391344699517987,-0.6300694780178873,1.2160664872952367,1.5648022460937483,9.090889386918573,-63.31504364944179,0.9230679826565621,1,0.720001220703125,-1.2499980926513672,-2.9299983978271484,-2.2649974822998047,-4.649997711181641,2,-0.15147393506364315,1.1250029802350783,44.16999816894531,-2.0000317894269553,44.79999923706055,3.473683682176249,44.93000030517578,-0.15147393506364315
6938,2018-02-01,44.45000076293945,44.58000183105469,43.93999862670898,43.93999862670898,544100.0,0.007936560111759361,-1.509805974838021,-1.2750004768353569,65.73275082459958,74.38669235564095,0.240267849525317,-0.7416301865249437,-2.4182469072177923,-3.4007488864112503,22.893387379617575,0.6400032043457102,1.6950127456846715,0.5300006866455078,-1.1703034165928798,2.2303047898838955,-0.32015136497368957,1.3801527382647052,1.1803039154052684,37.226358669926455,-32.792007378127565,0.8501520516191947,2,0.3699989318847656,-1.6000003814697266,-3.280000686645508,-2.614999771118164,-5.100002288818359,3,-0.15005628502044344,-1.482754991976007,44.099998474121094,1.1250029802350783,44.16999816894531,-2.0000317894269553,44.79999923706055,-0.15005628502044344
6939,2018-02-02,43.2400016784668,44.2400016784668,43.2400016784668,44.15999984741211,693200.0,-0.027221576236315936,-1.1739173701756422,-1.8039104223076325,48.62387440198504,70.15971005505014,1.3841939394223246,0.5260562378630453,-1.1864142652698177,-2.154071908847328,22.04310808213989,1.2099990844726562,1.5548420237195302,-0.6994985580444322,-2.3565283023379706,0.9575311862491063,-1.5280134301912014,0.12901631410233705,2.3564968788452063,0.0,-63.932289041973654,0.8285148721467694,2,1.2299995422363281,-0.3900012969970703,-2.0700016021728516,-1.4050006866455078,-4.320003509521484,4,-0.11332102996469284,-1.509805974838021,44.45000076293945,-1.482754991976007,44.099998474121094,1.1250029802350783,44.16999816894531,-0.11332102996469284
6940,2018-02-05,40.59000015258789,43.18999862670898,40.38000106811523,42.84000015258789,1570500.0,-0.061285879348117356,-1.1048685285830921,2.4456570414475975,33.84420058969452,64.24407526488484,3.8250468347918556,3.1476298168760906,1.4470182492083339,0.5123010534275636,21.582893632365984,2.8600006103515696,1.321286544994983,-3.2290000915527344,-5.433702536140849,-1.0242976469646194,-4.331351313846795,-2.1266488692586734,4.912238529570303,4.827566853689364,-56.15734836063024,1.1023512222940584,2,2.450000762939453,2.450000762939453,0.5249996185302734,1.2450008392333984,-1.9799995422363281,0,-0.05444688534527542,-1.1739173701756422,43.2400016784668,-1.509805974838021,44.45000076293945,-1.482754991976007,44.099998474121094,-0.05444688534527542
6941,2018-02-06,40.31999969482422,40.91999816894531,39.02000045776367,39.790000915527344,1694100.0,-0.006651895953404097,1.1965345705037176,-0.23555501302083334,25.444600012628683,58.28514818575723,3.7423859074040493,3.3790131173455578,1.6998720673582284,0.7974288197495554,21.636647750910083,1.8999977111816406,1.0267132651485724,-3.3645006179809585,-6.052293773843033,-0.676707462118884,-4.708397195911999,-2.0206040400499177,4.874904730491394,22.767065595433586,-32.85155293066327,1.3438965779310383,2,2.0400009155273438,2.0400009155273438,0.7950000762939453,1.5150012969970703,-2.0900001525878906,1,-0.04613096786779802,-1.1048685285830921,40.59000015258789,-1.1739173701756422,43.2400016784668,-1.509805974838021,44.45000076293945,-0.04613096786779802
6942,2018-02-07,40.81999969482422,41.209999084472656,39.88999938964844,40.04999923706055,1825800.0,0.012400793744653305,-1.4220174496127558,1.4528343985720045,28.66490578096446,52.921049459508225,2.9209134844317504,2.8652479573674583,1.18302388240771,0.3168945195647055,21.513447864994358,1.3199996948242188,0.7144351551651766,-2.762500572204587,-5.723033457225199,0.19803231281602507,-4.242767014714893,-1.282234129694281,3.8809124130872377,32.374079001263105,-18.546587998107846,1.4802664425103043,2,1.345001220703125,1.5400009155273438,0.2950000762939453,1.0150012969970703,-2.479999542236328,2,-0.06173445557578472,1.1965345705037176,40.31999969482422,-1.1048685285830921,40.59000015258789,-1.1739173701756422,43.2400016784668,-0.06173445557578472
6943,2018-02-08,39.34000015258789,40.90999984741211,39.34000015258789,40.90999984741211,935500.0,-0.03625672595053897,1.0,-2.038959430470991,19.512197283191412,46.92469776371133,3.9142622907383213,4.302800075341686,2.618636465795646,1.8100270024963834,23.409932384901815,1.5699996948242188,0.2819843922629275,-4.075500106811525,-7.577653040577076,-0.573347173045974,-5.826576573694304,-2.324423639928746,4.906439023311741,6.130260919385673,-38.042912603531576,1.7510764668827759,2,2.710000991821289,3.020000457763672,1.7749996185302734,2.4950008392333984,-1.8499984741210938,3,0.002796151752031184,-1.4220174496127558,40.81999969482422,1.1965345705037176,40.31999969482422,-1.1048685285830921,40.59000015258789,0.002796151752031184
6944,2018-02-09,38.06999969482422,40.68999862670898,36.36999893188477,40.13000106811523,2829000.0,-0.03228267546613439,1.716983938667281,1.312103040581579,17.17791267465985,40.92686310226928,4.591705001192011,5.4655278021187,3.829221935696964,3.0817573065896653,25.73945912888344,4.3199996948242045,-0.1144558494315433,-5.099500465393064,-9.340704696866872,-0.8582962339192548,-7.220102581129964,-2.9788983496561627,5.758324383624533,24.92669851920376,-13.483101064987629,2.1206021157369044,2,2.479999542236328,2.9650001525878906,3.2049999237060547,3.7650012969970703,-0.5600013732910156,4,0.03362224296184846,1.0,39.34000015258789,-1.4220174496127558,40.81999969482422,1.1965345705037176,40.31999969482422,0.03362224296184846
6945,2018-02-12,40.0,40.20000076293945,38.27000045776367,38.349998474121094,2237100.0,0.05069609457964286,-1.132599898836621,-0.8009710805400598,27.15827078992345,36.84372002038717,2.133591108485888,3.4451711126299216,1.8919569042049176,1.1612144748962052,27.684979600662963,2.1300010681152344,-0.4939980503902106,-3.000000190734866,-7.468948492644884,1.468948111175152,-5.234474341689875,-0.7655260397798571,3.0824915637923525,75.00001970401414,42.22339383800174,2.2344741509550095,2,0.5499992370605469,1.0349998474121094,1.5349998474121094,1.835000991821289,-2.5800018310546875,0,-0.027000045776367165,1.716983938667281,38.06999969482422,1.0,39.34000015258789,-1.4220174496127558,40.81999969482422,-0.027000045776367165
6946,2018-02-13,39.27000045776367,39.90999984741211,38.97999954223633,39.72999954223633,1382600.0,-0.018249988555908203,1.268294271439072,-0.2787870661074865,26.034481567945505,32.46591043617694,2.341683722018672,4.081194573347531,2.588328323758688,1.90498516235958,29.315235529147976,1.0200004577636719,-0.9014977941192939,-3.5374998092651353,-8.306301794802017,1.2313021762717469,-5.921900802033576,-1.1530988164966942,3.141241842837921,59.91738500934358,30.003069705365668,2.38440099276844,2,1.2049999237060547,1.7649993896484375,2.404998779296875,2.565000534057617,-3.5100021362304688,1,-0.016806718607552895,-1.132599898836621,40.0,1.716983938667281,38.06999969482422,1.0,39.34000015258789,-0.016806718607552895
6947,2018-02-14,40.0099983215332,40.15999984741211,38.90999984741211,39.06999969482422,1327000.0,0.018843846578647794,1.016126303224953,-2.0434793425439106,29.090907371286306,28.39459449691991,1.0733849946253926,3.19800063813409,1.8222855129937443,1.1857560440401897,30.679241938023726,1.25,-1.313420852425594,-2.60250186920166,-7.49873038569541,2.2937266472920896,-5.050616127448535,-0.15438761095478526,1.797119642196705,80.17618184170855,51.52265647349986,2.4481142582468745,2,0.2950019836425781,1.0250015258789062,1.6650009155273438,1.825002670288086,-5.3699989318847585,2,-0.04448884913696405,1.268294271439072,39.27000045776367,-1.132599898836621,40.0,1.716983938667281,38.06999969482422,-0.04448884913696405
6948,2018-02-15,39.810001373291016,40.040000915527344,39.15999984741211,40.0,1088800.0,-0.004998674247245649,5.5185153788553105,-0.20212649392285373,28.94737254879817,26.20831651323248,0.6101444241531695,3.2271556562105843,2.0059493113939055,1.4006198365192972,31.909612733970665,0.8800010681152344,-1.692212442540331,-2.588998794555664,-7.587120512691271,2.409122923579943,-5.088059653623468,-0.08993793548786044,1.4534046872543769,79.62969176890712,51.21321799954896,2.499060859067803,2,-0.030002593994140625,1.2249984741210938,1.8649978637695312,2.0249996185302734,-4.030002593994141,3,-0.03692542501868301,1.016126303224953,40.0099983215332,1.268294271439072,39.27000045776367,-1.132599898836621,40.0,-0.03692542501868301
6949,2018-02-16,39.47000122070313,40.02000045776367,39.45000076293945,39.66999816894531,1072400.0,-0.008540571234845307,-3.750039736783546,1.0526231252634797,28.455947952352375,25.60962177575002,0.4013361202258068,3.3348928048899253,2.337579172944878,1.763719940022419,32.80077392304738,0.5699996948242188,-2.1203453691614698,-2.6729990005493107,-7.722827195965095,2.376829194866474,-5.197913098257203,-0.1480849028414184,1.3040641269762006,62.17619550221606,32.519280043579954,2.524914097707891,2,-0.6800022125244212,1.5649986267089773,2.322498321533196,2.364999771118157,-4.500000000000007,4,-0.05016466888776705,5.5185153788553105,39.810001373291016,1.016126303224953,40.0099983215332,1.268294271439072,39.27000045776367,-0.05016466888776705
6950,2018-02-20,38.959999084472656,39.4900016784668,38.75,39.20000076293945,1290900.0,-0.012921259702494359,-1.242429847123082,1.2000267032883618,28.73469761439732,25.97518817594654,0.732877049064939,3.5936048650423658,2.8492311320376515,2.296486001562357,33.892073650834234,0.7400016784667969,-2.636091002188607,-2.906501007080081,-8.02041735115376,2.2074153369935985,-5.463459179116924,-0.3495428350432377,1.373659621627219,14.893553702015296,-16.165189607511888,2.5569581720368406,2,-0.1700000762939453,2.075000762939453,2.8474998474121094,2.875001907348633,-4.189998626708984,1,-0.03721767959479616,-3.750039736783546,39.47000122070313,5.5185153788553105,39.810001373291016,1.016126303224953,40.0099983215332,-0.03721767959479616
6951,2018-02-21,38.27999877929688,39.209999084472656,38.25,39.02000045776367,2835000.0,-0.01745380701117072,-1.4,3.083318763410922,27.371697439347514,25.831498360211324,1.2215284439747762,3.940054083038298,3.518500323614596,2.9864258974130067,34.74160517051756,0.9599990844726562,-3.0247452811839324,-3.2465011596679645,-8.365034315814405,1.8720319964784764,-5.805767737741185,-0.687234581594744,1.7400016784667898,1.5706168425891736,-30.933999384690324,2.55926657807322,2,0.3600006103515554,2.7550010681152273,3.5975008010864187,3.3000011444091726,-2.3999977111816477,2,-0.022466056368232845,-1.242429847123082,38.959999084472656,-3.750039736783546,39.47000122070313,5.5185153788553105,39.810001373291016,-0.022466056368232845
6952,2018-02-22,38.18000030517578,38.810001373291016,38.099998474121094,38.5099983215332,895100.0,-0.002612290420844654,-1.8979610902211739,0.4459422538623765,25.138770614420537,26.45667317479234,1.0143285096731418,3.7063323681032614,3.595423542722088,3.097959131036646,35.43783963950862,0.7100028991699219,-3.097557110275986,-3.0139995574951186,-8.092786647848378,2.0647875328581407,-5.553393102671748,-0.474606012318489,1.4750000000000014,4.12380053484348,-26.635837360601865,2.5393935451766296,2,0.34999847412109375,2.854999542236328,4.034999847412109,3.6299991607666016,-3.260002136230476,3,-0.06338402211365401,-1.4,38.27999877929688,-1.242429847123082,38.959999084472656,-3.750039736783546,39.47000122070313,-0.06338402211365401
6953,2018-02-23,38.66999816894531,38.81999969482422,38.290000915527344,38.310001373291016,1161300.0,0.01283388841940658,-1.6500090599578474,-1.090905938247772,30.78214798015074,27.968254875402437,0.46857145979871717,2.8588533096128685,3.0882132533348354,2.625176829646094,35.89640802716212,0.6399993896484375,-3.0828877114242843,-2.2040016174316435,-7.055937331912816,2.6479340970495286,-4.6299694746722295,0.2219662398089426,0.6565019989013692,29.68745343391938,-4.758052408530197,2.425967857240585,2,0.48000144958496094,2.365001678466797,3.7700023651123047,3.2650012969970703,-3.4299964904785156,4,-0.10421512723352633,-1.8979610902211739,38.18000030517578,-1.4,38.27999877929688,-1.242429847123082,38.959999084472656,-0.10421512723352633
6954,2018-02-26,39.22000122070313,39.22999954223633,38.45000076293945,38.900001525878906,1180700.0,0.014222991409384322,3.58827753343506,0.8888959532059835,43.003067734470534,29.728787869241,0.11046807614930998,1.9596080159118259,2.5396067460966947,2.085703036221389,36.49739087851481,0.779998779296875,-3.122738345167484,-1.3684986114501854,-5.875229190027461,3.1382319671270906,-3.6218639007388234,0.8848666778384526,-2.8500022888183594,80.57555141459129,40.632753698933115,2.2533652892886384,2,-0.09000205993653054,1.8149986267089773,3.324998855590813,2.819997787475579,-3.9300003051757884,0,-0.08771041138036417,-1.6500090599578474,38.66999816894531,-1.8979610902211739,38.18000030517578,-1.4,38.27999877929688,-0.08771041138036417
6955,2018-02-27,38.36000061035156,39.31999969482422,38.349998474121094,39.099998474121094,767300.0,-0.02192760284509121,-1.552627616322843,-2.312495529647327,40.558768771218816,31.342597558493583,0.7972048204460691,2.437367514164933,3.4003884390942645,2.938245881341885,37.14785850172176,0.970001220703125,-2.953796036514973,-1.9064992904663072,-6.05204223226432,2.2390436513317056,-3.9792707613653135,0.1662721804326992,-1.9328016662597562,21.311629186782397,-19.944400306927953,2.072771470899006,2,0.7699985504150391,2.674999237060547,4.399999618530273,3.914999008178711,-2.6199989318847656,1,-0.08837328820932389,3.58827753343506,39.22000122070313,-1.6500090599578474,38.66999816894531,-1.8979610902211739,38.18000030517578,-0.08837328820932389
6956,2018-02-28,37.93000030517578,39.08000183105469,37.93000030517578,38.47000122070313,1904600.0,-0.011209601103597033,-3.2592576894276553,0.7297330735207791,35.98448072744927,32.1085501536228,1.1366697267905792,2.504310729880956,3.8348934205094594,3.3586913336639697,39.22729285120524,1.1500015258789062,-2.616862467097917,-2.0244997024536104,-5.8607891049897844,1.8117897000825636,-3.942644403721694,-0.10635500118552699,-1.387089331054682,0.0,-40.62888155907089,1.9181447012680855,2,1.0550003051757812,3.104999542236328,4.829999923706055,4.344999313354492,-3.5800018310546946,2,-0.08331135834398895,-1.552627616322843,38.36000061035156,3.58827753343506,39.22000122070313,-1.6500090599578474,38.66999816894531,-0.08331135834398895
6957,2018-03-01,37.41999816894531,38.31999969482422,37.11999893188477,38.02999877929688,1032800.0,-0.013445877461827349,1.016803867261618,1.1296288447138259,39.72161695784026,33.30568842129415,1.3864435810131965,2.622670081937308,4.329704647330686,3.8567146164026695,41.423660344481796,1.200000762939446,-2.5137447028018443,-2.2005018234252915,-5.661980808690501,1.260977161839918,-3.9312413160579,-0.46976233079268326,-0.7660036459960864,13.636324228347421,-30.061100251353416,1.7307394926326054,3,1.1500015258789062,3.615001678466797,5.530002593994141,5.045001983642578,-3.089996337890618,3,-0.04115438739139532,-3.2592576894276553,37.93000030517578,-1.552627616322843,38.36000061035156,3.58827753343506,39.22000122070313,-0.04115438739139532
6958,2018-03-02,37.77999877929688,37.93999862670898,36.599998474121094,37.04999923706055,1059900.0,0.00962054056566819,1.5523830976091124,-1.1967193636340874,48.27994718250909,35.508355002422675,0.7914322632442534,1.8312369547058935,3.9432313002012265,3.4868666324563975,43.924813954882026,1.3400001525878835,-2.3192345010724154,-1.5070011138915973,-4.211875674077419,1.1978734462942242,-2.8594383939845045,-0.1545638337986901,1.5400009155273366,43.382344691402615,-2.578351960619436,1.3524372800929096,3,0.2650012969970632,3.2550010681152273,5.547501564025872,4.8100013732910085,-2.750000000000007,4,-0.07570144792907807,1.016803867261618,37.41999816894531,-3.2592576894276553,37.93000030517578,-1.552627616322843,38.36000061035156,-0.07570144792907807
6959,2018-03-05,38.34000015258789,38.47000122070313,37.0099983215332,37.650001525878906,1198400.0,0.014822694319351903,2.073687845581148,0.9452041909439983,38.243629429789344,36.56490298191067,0.0606628914293168,0.9331612726671921,3.35981722671351,2.920653288726058,47.3527064971332,1.460002899169929,-2.1985830731202753,-0.7019996643066406,-2.6926477989983937,1.2886484703851124,-1.6973237316525172,0.2933244030392359,0.9255995178222634,63.9706212343906,20.787492871397085,0.9953240673458755,3,-0.3800010681152344,2.500000000000007,5.237500190734863,4.409999847412109,-3.4300003051757812,0,-0.0808554632703059,1.5523830976091124,37.77999877929688,1.016803867261618,37.41999816894531,-3.2592576894276553,37.93000030517578,-0.0808554632703059
6960,2018-03-06,38.38000106811523,38.7400016784668,38.099998474121094,38.45000076293945,1063300.0,0.0010433206929614247,-1.0317404572757218,-0.10144903499025239,43.01413653136969,38.302951769913136,-0.07852003613126612,0.7579648542112238,3.305734732596342,2.8746099409809602,48.83857726608692,0.6400032043457031,-2.0623217997190935,-0.5514987945556697,-2.4220721650342014,1.319074575922862,-1.486785479794932,0.38378789068359254,0.8322865783691427,71.77420099120438,29.43933420817649,0.9352866852392641,3,-0.420001983642571,2.3449993133544993,5.219999313354499,4.369998931884773,-3.420001983642571,1,-0.08051068438231357,2.073687845581148,38.34000015258789,1.5523830976091124,37.77999877929688,1.016803867261618,37.41999816894531,-0.08051068438231357
6961,2018-03-07,38.459999084472656,38.58000183105469,37.72000122070313,37.900001525878906,923100.0,0.0020843672259271973,1.1499933243052332,-7.999999999999188,36.42733406242341,39.557236597469014,-0.1456125887445765,0.5601971211118553,3.227123804133349,2.7889733330029713,49.65901522338265,0.8600006103515554,-1.8873912056109887,-0.3785007476806612,-2.1401903418551527,1.3831888464938302,-1.2593455447679034,0.502344049406581,0.7000427785644447,86.91578622753744,47.32826702851612,0.8808447970872444,3,-0.5,2.0900001525878906,5.205000877380371,4.290000915527344,-3.579998016357422,2,-0.07072276315014259,-1.0317404572757218,38.38000106811523,2.073687845581148,38.34000015258789,1.5523830976091124,37.77999877929688,-0.07072276315014259
6962,2018-03-08,38.29999923706055,38.52999877929688,37.61000061035156,38.4900016784668,807200.0,-0.004160162538243695,5.814885981519375,-0.339291553133515,36.68429813006022,40.21303105857007,0.03710071824245631,0.5499195557433936,3.385713027701449,2.9409099075700595,50.887007541420836,0.9199981689453196,-1.6836538106031824,-0.4125005722045927,-1.9195356288535237,1.0945344844443383,-1.1660181005290582,0.3410169561198728,0.8088417581982341,79.43916903896512,43.06125219100828,0.7535175283244653,3,-0.3400001525878906,2.25,5.495000839233398,4.55000114440918,-3.1399993896484375,3,-0.10313318124344217,1.1499933243052332,38.459999084472656,-1.0317404572757218,38.38000106811523,2.073687845581148,38.34000015258789,-0.10313318124344217
6963,2018-03-09,39.45000076293945,39.5,37.86000061035156,38.63000106811523,1220400.0,0.030026150098878324,2.5652231602341895,-4.315732412463898,49.8456756510144,40.97332082707494,-1.1070387682296996,-0.6233794485499331,2.2527929746327615,1.7902487969329783,51.41918094170009,1.6399993896484375,-1.3535502142693332,0.7320009231567397,-0.7854436471263995,2.249445493439879,-0.026721361984833436,1.4907232082983128,-2.8500022888183594,97.99199986518347,62.19737363192594,0.75872228514157,3,-1.4000015258789062,1.0249996185302734,4.3849992752075195,3.3999996185302734,-2.3500022888183594,4,-0.12978450780398065,5.814885981519375,38.29999923706055,1.1499933243052332,38.459999084472656,-1.0317404572757218,38.38000106811523,-0.12978450780398065
6964,2018-03-12,39.349998474121094,40.0,39.22000122070313,39.560001373291016,929600.0,-0.0025349122150665204,-2.3191620605972765,-0.2561011918607334,53.21251168917356,42.37929226240325,-1.1026081745896477,-0.44540205687323464,2.3671325643564245,1.8834148186385704,50.523416788845985,0.7799987792968679,-0.9729558687649131,0.5679986953735323,-0.9423256933190061,2.0783230840660707,-0.18716349897273687,1.3231608897198015,-2.691999969482424,72.80327649060531,32.945230497496524,0.7551621943462699,3,-1.0499992370605469,0.9550018310546875,4.485001564025879,3.500001907348633,-2.009998321533203,0,-0.10978398633650033,2.5652231602341895,39.45000076293945,5.814885981519375,38.29999923706055,1.1499933243052332,38.459999084472656,-0.10978398633650033
6965,2018-03-13,38.91999816894531,40.0,38.81999969482422,39.560001373291016,931000.0,-0.010927581241421791,-1.8095240257764498,3.047592232656991,55.498269624036425,44.54749102869071,-0.6535458234285016,-0.10589039658902522,2.7887158533212926,2.3028913272324516,49.67419473283952,1.1800003051757812,-0.7305343200931631,0.19199848175048828,-1.2081765204395438,1.5921734839405204,-0.5080890193445242,0.8920859828455008,-2.128319604492191,54.811627327923595,9.692825585355244,0.7000875010950157,3,-0.6199989318847656,0.8600006103515625,4.740002632141113,3.930002212524414,-2.1599998474121094,1,-0.10303182194733052,-2.3191620605972765,39.349998474121094,2.5652231602341895,39.45000076293945,5.814885981519375,38.29999923706055,-0.10303182194733052
6966,2018-03-14,38.61000061035156,39.16999816894531,38.52999877929688,39.16999816894531,769800.0,-0.00796499417209895,1.2857220708446613,0.874991804402377,53.56550454536827,46.08570076063827,-0.26479208992508063,0.16034750188649127,3.0971592293403987,2.600774979186255,48.84612577903938,0.6399993896484304,-0.7328808714340269,-0.08499908447265625,-1.4623120009122843,1.2923138319669718,-0.7736555426924738,0.6036573737471613,-1.6899891884765665,41.841014869342594,-8.113765369396397,0.6886564582198141,3,-0.3100013732910156,0.17999839782714844,4.430000305175781,4.239999771118164,-2.0400009155273438,2,-0.0945351325609749,-1.8095240257764498,38.91999816894531,-2.3191620605972765,39.349998474121094,2.5652231602341895,39.45000076293945,-0.0945351325609749
6967,2018-03-15,38.22999954223633,38.70000076293945,38.08000183105469,38.54999923706055,878100.0,-0.009842037350637933,-1.000012305571963,0.5714305177111717,46.28380141697732,45.863906786690286,0.27065283944891405,0.42178314033235864,3.4576184345811,2.9680858663207346,48.36950336702284,0.6199989318847656,-0.6446482148107293,-0.37600021362304403,-1.6190262837612082,0.8670258565151201,-0.9975132486921225,0.24551282144603448,-1.1867885772363351,17.28967464544696,-33.77352131251206,0.6215130350690806,3,0.27499961853027344,0.5599994659423828,4.130001068115234,4.130001068115234,-2.099998474121101,3,-0.08762747879240829,1.2857220708446613,38.61000061035156,-1.8095240257764498,38.91999816894531,-2.3191620605972765,39.349998474121094,-0.08762747879240829
6968,2018-03-16,38.34000015258789,38.47999954223633,38.099998474121094,38.209999084472656,2251500.0,0.0028773374749857528,-1.1714204749811992,-0.4062537252938512,41.97080368187411,46.27803725914415,0.27763889417852994,0.20659954422570337,3.2925225048806084,2.8427124480211745,47.86712368761382,0.3800010681152344,-0.45734160244321487,-0.1924995422363267,-1.3024906581015898,0.9174915736289364,-0.7474951001689547,0.3624960156963013,-1.1785176261878973,13.541592160789643,-32.392721674278384,0.5549955579326314,3,0.4650001525878906,0.2999992370605469,3.9225006103515625,4.020000457763672,-2.759998321533203,4,-0.08294210465622898,-1.000012305571963,38.22999954223633,1.2857220708446613,38.61000061035156,-1.8095240257764498,38.91999816894531,-0.08294210465622898
6969,2018-03-19,37.4900016784668,38.18999862670898,37.25,38.15999984741211,941700.0,-0.022170017494476224,1.5753537760498624,-5.153789723876875,42.047549076697656,46.170638653069474,1.1112445370240778,0.9493282938537106,4.055135633979951,3.6776681797531836,47.51865985240625,1.0900001525878906,-0.301642992330855,-0.943498039245604,-2.0546145389781785,0.16761846048697038,-1.4990562891118913,-0.38793978937931684,2.509998321533203,8.727333762428978,-38.65594103734198,0.5555582498662879,3,1.1349983215332031,1.0399971008300781,4.714999198913574,4.869998931884766,-2.6599998474121023,0,-0.010402859079350457,-1.1714204749811992,38.34000015258789,-1.000012305571963,38.22999954223633,1.2857220708446613,38.61000061035156,-0.010402859079350457
6970,2018-03-20,37.5099983215332,37.790000915527344,37.2400016784668,37.540000915527344,1044400.0,0.0005333860275043012,1.075458661119788,0.04478011341638388,45.849783896704665,47.21757752354517,1.0670740454741505,0.8591821241997266,3.9413485747612143,3.637163523907823,46.85739305962653,0.5499992370605469,-0.26575757317193904,-0.851001358032228,-2.0058339998890204,0.3038312838245645,-1.4284176789606278,-0.2735850371038282,2.435001678466797,13.989488809871583,-37.76039658479831,0.577416320928397,3,1.1100025177001953,0.8900012969970703,3.282501220703125,3.5250015258789062,-2.4299964904785085,1,-0.004532076154418863,1.5753537760498624,37.4900016784668,-1.1714204749811992,38.34000015258789,-1.000012305571963,38.22999954223633,-0.004532076154418863
6971,2018-03-21,37.41999816894531,37.95000076293945,36.54999923706055,37.56999969482422,653000.0,-0.002399364345911592,2.076914048090144,4.999618563254927,50.0,48.697099953538476,1.110854117919871,0.9290843451968627,3.9342564212540623,3.704646714689325,46.099440224756016,1.4000015258789062,-0.18635909500801517,-0.8980014801025362,-2.1271839375852224,0.33118097738014995,-1.5125927088438829,-0.2834102513611896,2.4168018981933628,40.4650378808041,-15.440636215960104,0.6145912287413435,3,0.8550014495849609,0.9350013732910156,3.3725013732910156,3.615001678466797,-2.4199981689453125,2,-0.017637623722810303,1.075458661119788,37.5099983215332,1.5753537760498624,37.4900016784668,-1.1714204749811992,38.34000015258789,-0.017637623722810303
6972,2018-03-22,35.7599983215332,37.18000030517578,35.7400016784668,37.0099983215332,1300400.0,-0.04436130220844681,-1.2325676299073822,8.333248563145313,32.996625212328965,46.82498323812899,2.6514979123651443,2.5281051375932293,5.480708400666032,5.33208854083361,45.38310617809531,1.6799964904785156,-0.19993574196265484,-2.4370012283325195,-4.11711599152337,-0.7568864651416689,-3.2770586099279413,-1.5969438467370978,3.8795936958007857,0.729805060464391,-54.4152895099163,0.8400573815954244,3,2.1100025177001953,2.19000244140625,4.995001792907715,5.275001525878906,-1.1599998474121165,3,0.022651046177573964,2.076914048090144,37.41999816894531,1.075458661119788,37.5099983215332,1.5753537760498624,37.4900016784668,0.022651046177573964
6973,2018-03-23,34.639999389648445,36.0,34.549999237060554,35.77000045776367,1299100.0,-0.03131988211560799,-1.213739302114984,0.9040008544921818,21.53843896627515,43.30564182447362,3.372052716441374,3.5107019355743105,6.477606703682056,6.385861362111058,44.816523457246745,1.450000762939446,-0.21407937085896833,-3.3555002212524343,-5.650791035124428,-1.060209407380441,-4.503145628188435,-2.207854814316434,4.687625400576167,2.4725320790942074,-49.426459583396436,1.1476454069359983,3,2.635000228881829,2.6550006866455007,6.030000686645501,6.395000457763665,-0.04000091552735796,4,0.04301390602541533,-1.2325676299073822,35.7599983215332,2.076914048090144,37.41999816894531,1.075458661119788,37.5099983215332,0.04301390602541533
6974,2018-03-26,35.779998779296875,35.83000183105469,34.919998168945305,35.130001068115234,1053200.0,0.03290991367595408,1.4266640896398626,-0.5752186697184252,32.89470976407591,40.79413517336689,1.8689318422194532,2.2132465722253514,5.215221709562556,5.219602605970728,44.80524581679868,1.190002441406243,-0.19953763765597898,-2.0435007095336886,-4.464551743746576,0.37755032467919847,-3.2540262266401356,-0.8329751924272415,3.0698634556113333,36.17644088904832,-12.662842172124591,1.2105255171064442,3,1.0799999237060547,1.5050010681152344,4.627500534057617,5.255001068115234,-1.4399986267089844,0,-0.005589629822958853,-1.213739302114984,34.639999389648445,-1.2325676299073822,35.7599983215332,2.076914048090144,37.41999816894531,-0.005589629822958853
6975,2018-03-27,34.970001220703125,36.20000076293945,34.799999237060554,36.02000045776367,981600.0,-0.02263827798290574,-1.0143860409845842,-1.6153891298351457,29.05161888903845,38.07037010044136,2.3017524375256286,2.905203316841664,5.878003000588798,5.996448009807601,44.56430905404702,1.4000015258788991,-0.3988446971235007,-2.6839982986450224,-5.403211909559737,0.03521531226969188,-4.043605104102376,-1.3243914931876688,3.449874714420318,12.35299397502478,-30.3616179564075,1.359606805457357,3,1.654998779296875,2.3049983978271484,4.942498207092285,6.064998626708984,-0.6300010681152344,1,-0.0040034139194009555,1.4266640896398626,35.779998779296875,-1.213739302114984,34.639999389648445,-1.2325676299073822,35.7599983215332,-0.0040034139194009555
6976,2018-03-28,34.77000045776367,35.15999984741211,34.59999847412109,35.040000915527344,1425600.0,-0.005719209492650701,1.1960910444077382,0.25714347995102654,28.91277874196038,36.14025646988392,2.1230250574082987,3.0106858874259643,5.934132442548538,6.169940336045613,44.139894033766,0.5600013732910227,-0.6483362090370264,-2.72599906921387,-5.729999098828209,0.27800096040046895,-4.227999084021036,-1.223999054406704,3.262887807553483,8.365062028692646,-28.477093015847444,1.5020000148071688,3,1.7449989318847656,2.5049991607666016,5.142498970031738,6.2649993896484375,0.11999893188477273,2,0.008915771331886813,-1.0143860409845842,34.970001220703125,1.4266640896398626,35.779998779296875,-1.213739302114984,34.639999389648445,0.008915771331886813
6977,2018-03-29,35.880001068115234,36.13999938964844,34.970001220703125,35.0,1069200.0,0.031924089609947526,-1.4893614430939675,-3.2592576894276553,28.57141548722369,34.65143555936721,0.7203765437822369,1.8755578645334126,4.664724513131944,5.048877684092275,42.88684888222617,1.3699989318847656,-0.8812190326792901,-1.5389986038208008,-4.628920152960454,1.5509229453188524,-3.083959378390624,0.0059621707490222775,1.8045982943762624,80.60609703656087,49.371616110987524,1.544960774569825,3,0.48999786376953125,1.394998550415039,3.957498550415039,5.154998779296875,-0.22999954223632812,3,-0.0245262274782162,1.1960910444077382,34.77000045776367,-1.0143860409845842,34.970001220703125,1.4266640896398626,35.779998779296875,-0.0245262274782162
6978,2018-04-02,34.919998168945305,36.060001373291016,34.439998626708984,35.689998626708984,1140800.0,-0.026755932848146813,1.1456905459037638,-0.8749994581402587,25.897699640778953,32.85700784426513,1.2787039431439666,2.751375137901725,5.44539763153869,5.987174090481858,41.46234045368892,1.6200027465820312,-1.1265711043633004,-2.356001472473153,-5.634540302536351,0.9225373575900448,-3.995270887504752,-0.7167320574415541,2.451141181003095,27.27266816075421,1.2428090003040602,1.6392694150315994,4,1.2750015258789134,2.300001144409187,4.862501144409187,6.115001678466804,0.1100006103515696,0,-0.009163794719462381,-1.4893614430939675,35.880001068115234,1.1960910444077382,34.77000045776367,-1.0143860409845842,34.970001220703125,-0.009163794719462381
6979,2018-04-03,35.2400016784668,35.81999969482422,34.740001678466804,35.18000030517578,1501700.0,0.009163903960512698,-1.2978714769799113,-0.07792381509132902,29.735697717945087,31.066553824402952,0.6771872134411723,2.3054197050056686,4.929644132740265,5.638322543849725,40.71933889586059,1.0799980163574148,-1.3062143539176532,-1.880998039245604,-5.2398691270556625,1.4778730485644545,-3.5604335831506333,-0.2015624953405748,1.779400784692875,45.45466367849077,22.112692418935467,1.679435543905028,4,0.9549980163574219,1.9799976348876953,4.8524980545043945,5.7949981689453125,-1.3000030517578125,1,-0.01816127054093697,1.1456905459037638,34.919998168945305,-1.4893614430939675,35.880001068115234,1.1960910444077382,34.77000045776367,-0.01816127054093697
6980,2018-04-04,35.290000915527344,35.349998474121094,34.200000762939446,34.59000015258789,1022100.0,0.0014188205073526472,1.8048865587071077,11.666412359336258,31.179139400807045,28.975347091159293,0.31197189275582815,2.120789935545531,4.683663704093021,5.562187588788362,40.41161958284937,1.1499977111816477,-1.4887833673901056,-1.6764987945556626,-5.0755586751894555,1.7225610860781302,-3.3760287348725626,0.023031145761237326,1.419873087258246,56.18561464844804,33.730247786196806,1.6995299403168969,4,0.39999961853027344,1.8099994659423828,4.792498588562012,5.744998931884766,-0.9400024414062571,2,-0.026919828231612764,-1.2978714769799113,35.2400016784668,1.1456905459037638,34.919998168945305,-1.4893614430939675,35.880001068115234,-0.026919828231612764
6981,2018-04-05,35.7400016784668,35.88999938964844,35.22999954223633,35.400001525878906,1720800.0,0.012751508961889924,1.0625137836694065,0.4857139743107667,35.99551161573251,29.308556691537465,-0.44856945204812604,1.5352802039095295,4.019849711758525,5.089360556211467,39.653246438575096,0.6599998474121094,-1.617725073437228,-1.0904981613159208,-4.455440519106723,2.2744441964748816,-2.7729693402113256,0.591973017579484,0.6184900707403358,79.38154668386566,53.948185055793736,1.6824711788954028,4,-0.5400009155273438,1.3599987030029297,4.342497825622559,5.2949981689453125,-1.2100028991699219,3,-0.0391718371608919,1.8048865587071077,35.290000915527344,-1.2978714769799113,35.2400016784668,1.1456905459037638,34.919998168945305,-0.0391718371608919
6982,2018-04-06,34.34999847412109,35.779998779296875,34.11999893188477,35.5,1214100.0,-0.038892085592239445,-1.0621108299451347,-3.3823559110951753,30.383476400081747,30.291338628627084,0.8050514807467408,2.7554601802417196,5.183538842693146,6.445987501313475,39.01079435789141,1.6599998474121023,-1.8298312300438724,-2.283001327514654,-5.747005986972702,1.1810033319433941,-4.015003657243675,-0.5509989977856335,1.7063045370085703,11.85563158722599,-14.458938736691024,1.7320023297290237,4,0.8100013732910227,2.710000991821296,5.660001754760749,6.685001373291023,0.5800018310546946,4,0.01572055136870487,1.0625137836694065,35.7400016784668,1.8048865587071077,35.290000915527344,-1.2978714769799113,35.2400016784668,0.01572055136870487
6983,2018-04-09,34.330001831054695,35.040000915527344,34.299999237060554,34.580001831054695,1020400.0,-0.0005821439288113961,-3.774124480102334,0.21739101590228946,33.08351287051883,30.312316751565184,0.8676983592683101,2.5004094224650046,4.964585911476455,6.435186560495929,39.63730798390408,0.7400016784667898,-2.087331714688105,-2.0469980239868093,-5.389055225832415,1.2950591778587963,-3.718026624909612,-0.3759694230640065,1.559997558593743,11.864567506115415,-15.985856545792883,1.6710286009228028,4,0.8299980163574148,2.729997634887688,5.4724979400634695,6.704998016357415,0.21999740600585938,0,0.03845032404368087,-1.0621108299451347,34.34999847412109,1.0625137836694065,35.7400016784668,1.8048865587071077,35.290000915527344,0.03845032404368087
6984,2018-04-10,35.029998779296875,35.4900016784668,34.689998626708984,34.950000762939446,968600.0,0.020390239175838598,-1.6666666666666667,-0.3199920654297159,37.62475334861495,31.264887247073688,0.056016590562272484,1.5390843744945286,4.0333600813329085,5.698250137257816,40.69934286309142,1.1599998474121023,-2.0945354707011106,-1.1310010910034194,-4.212250542214058,1.950248360207219,-2.6716258166087385,0.40962363460189977,0.75,51.4124074612871,20.907774729338875,1.5406247256053185,4,0.10000038146972656,2.030000686645508,4.510001182556152,6.005001068115234,-0.25,1,0.0,-3.774124480102334,34.330001831054695,-1.0621108299451347,34.34999847412109,1.0625137836694065,35.7400016784668,0.0
6985,2018-04-11,34.90999984741211,35.150001525878906,34.639999389648445,34.84999847412109,593000.0,-0.0034256047977850868,-1.1250109275286635,0.7500357636736668,37.51244521354144,32.220405743916025,0.18618902741233967,1.415852356214529,3.920159258779691,5.775287012244171,41.55721038293199,0.5100021362304616,-1.914108423109063,-1.0505001068115263,-3.888063608579543,1.7870633949564905,-2.4692818576955347,0.3682816440724821,0.6043989562988301,44.63280854319528,14.752433533930258,1.4187817508840086,4,0.2199993133544922,2.1499996185302734,4.489999771118164,6.125,-0.07999801635741477,2,-0.027785769835087293,-1.6666666666666667,35.029998779296875,-3.774124480102334,34.330001831054695,-1.0621108299451347,34.34999847412109,-0.027785769835087293
6986,2018-04-12,34.959999084472656,35.38999938964844,34.950000762939446,35.139999389648445,963900.0,0.0014322325201687747,-3.4000534065763968,-2.999936423167161,45.260667255745204,34.07476705152953,0.18548065707406636,1.1366607669930815,3.6530431137475645,5.687928485408278,42.16221592517836,0.4799995422363281,-1.8827507029857884,-0.8180007934570312,-3.39567474216566,1.7596731552515976,-2.1068377678113492,0.47083618089728674,-0.8400001525878835,50.60242348199143,16.331011644539835,1.288836974354316,4,0.13000106811523438,2.1000003814697266,4.382500648498535,6.075000762939453,-0.25999832153321023,3,-0.01744853050132078,-1.1250109275286635,34.90999984741211,-1.6666666666666667,35.029998779296875,-3.774124480102334,34.330001831054695,-0.01744853050132078
6987,2018-04-13,34.880001068115234,35.38999938964844,34.720001220703125,35.169998168945305,751700.0,-0.0022882728390274387,-1.1967268474800978,1.611092273131758,51.62163346418432,36.932981920796784,0.12148690108485027,1.0043085269830385,3.512774802524163,5.720302128356764,42.56473306757071,0.6699981689453125,-1.7363808817847541,-0.7304988861083999,-3.06079767890553,1.5997999066887303,-1.8956482825069685,0.43465051029016877,-0.7346021270751919,48.73954967430856,10.014288457002884,1.1651493963985662,4,0.12499809265136719,2.1799983978271484,4.374998092651367,6.154998779296875,0.03999710083007102,4,-0.010034468982235922,-3.4000534065763968,34.959999084472656,-1.1250109275286635,34.90999984741211,-1.6666666666666667,35.029998779296875,-0.010034468982235922
6988,2018-04-16,35.15999984741211,35.400001525878906,34.81999969482422,35.080001831054695,596300.0,0.00802748769273487,1.0714300311305782,-0.27585798660894556,45.259944902681426,38.65789827465638,-0.13509401355586448,0.4994647298271673,2.9999385452353735,5.395580058953129,42.98426077296954,0.5800018310546875,-1.557980375788766,-0.2915000915527344,-2.2403755091881408,1.657375326082672,-1.2659378003704376,0.6829376172649688,-0.9897088973999004,61.17635971151958,21.2145765124397,0.9744377088177034,4,-0.1550006866455078,1.8999996185302734,4.094999313354492,5.875,-0.5600013732910227,0,-0.006541511468557526,-1.1967268474800978,34.880001068115234,-3.4000534065763968,34.959999084472656,-1.1250109275286635,34.90999984741211,-0.006541511468557526
6989,2018-04-17,37.099998474121094,37.38999938964844,35.90999984741211,36.150001525878906,1780800.0,0.055176297927423734,-1.0699289879583638,11.87525630632884,63.88525268520931,42.291910861812184,-1.993101679669472,-1.5507582413438143,0.8838526446806725,3.4157772109538627,42.11853970167642,2.229999542236328,-1.4060963172209426,1.6679986953735337,-0.20116948846157356,3.537166879208641,0.7334146034559765,2.602582787291091,-2.8805191010742135,89.45451216264202,44.100173617320046,0.9345840919175553,4,-1.3449993133544922,-0.03999900817871094,2.162501335144043,3.9350013732910156,-2.3899993896484375,1,-0.06873313590132024,1.0714300311305782,35.15999984741211,-1.1967268474800978,34.880001068115234,-3.4000534065763968,34.959999084472656,-0.06873313590132024
6990,2018-04-18,37.34000015258789,37.43000030517578,36.0099983215332,37.099998474121094,1063600.0,0.006469048203174621,5.761882271732318,0.25263415731058964,66.66666666666666,45.69981697858265,-2.1363950322693555,-1.9016472032454175,0.5523525348102112,3.1329710217520557,41.18700089762048,1.4200019836425781,-1.1112971829647407,1.9165002822876005,0.08597297336810783,3.747027591207093,1.0012366278278506,2.8317639367473504,-2.9302895785449152,96.67896003716164,44.71883992294511,0.9152636544597477,4,-1.5650005340576172,-0.2800006866455078,1.9624996185302734,3.6949996948242188,-2.8499984741210866,2,-0.06855922235751766,-1.0699289879583638,37.099998474121094,1.0714300311305782,35.15999984741211,-1.1967268474800978,34.880001068115234,-0.06855922235751766
6991,2018-04-19,36.7599983215332,37.560001373291016,36.68000030517578,37.2400016784668,857400.0,-0.015532989520207319,-1.7500059604701619,-2.0,56.1281143176527,48.5603323027572,-1.560605278525209,-1.4478585951444813,1.0409340165189889,3.6677981456932898,39.77258683975479,0.8800010681152344,-0.8851597189545402,1.3694984436035185,-0.3284809282909933,3.0674778154980302,0.520508757656259,2.218488129550778,-2.1086645689996004,71.83087997270611,22.52375867592663,0.848989685947257,4,-0.8299980163574219,-0.11499977111816406,2.280000686645508,4.275001525878906,-2.079998016357422,3,-0.052502627274277125,5.761882271732318,37.34000015258789,-1.0699289879583638,37.099998474121094,1.0714300311305782,35.15999984741211,-0.052502627274277125
6992,2018-04-20,36.56999969482422,36.86000061035156,36.16999816894531,36.77000045776367,1163500.0,-0.005168624466385996,2.6315815891181047,0.4166653421282683,62.87053468877176,51.87000139367419,-1.1427557703149205,-1.2585940478174251,1.1193006431278079,3.8085038686353414,38.036311952296366,0.69000244140625,-0.6774612369361535,1.1389997482299776,-0.6331100177087805,2.9111095141687358,0.2529448652606021,2.025054631199353,-1.627799180214872,63.86857401413108,11.287860770305514,0.8860548829693776,4,-0.4699993133544922,-0.15999984741210938,1.9749994277954102,4.465000152587891,-2.1500015258789134,4,-0.05113478117281567,-1.7500059604701619,36.7599983215332,5.761882271732318,37.34000015258789,-1.0699289879583638,37.099998474121094,-0.05113478117281567
6993,2018-04-23,36.13000106811523,36.9900016784668,35.95000076293945,36.77000045776367,576800.0,-0.012031682537073318,-1.0800018310546875,3.1999847412691804,56.814705940771006,54.00221834835819,-0.4700016004595611,-0.73914089643376,1.4879649457042134,4.191200812611662,35.77270273640526,1.0400009155273438,-0.5576621942100743,0.6245010375976463,-1.1328107427706655,2.381812817965958,-0.2541548525865096,1.5031569277818022,-0.9260204676377128,13.333394984948868,-38.490213576043004,0.8786558901841546,4,-0.030000686645500707,0.1699981689453196,2.517498016357429,4.904998779296882,-1.950000762939446,0,-0.03349025362298563,2.6315815891181047,36.56999969482422,-1.7500059604701619,36.7599983215332,5.761882271732318,37.34000015258789,-0.03349025362298563
6994,2018-04-24,35.58000183105469,37.43999862670898,35.349998474121094,36.97999954223633,1377300.0,-0.015222784965426284,-1.2473066455559831,2.187498509882435,52.06259801288209,55.61890199272938,0.1857542373456127,-0.21596584949428177,1.999710234763512,4.6804376995805015,33.55831459929839,2.0900001525878835,-0.2419009313021121,0.08450164794921733,-1.6685040901737622,1.8375073860721969,-0.7920012211122724,0.9610045170107071,1.9799995422363281,10.407378063620781,-39.17639712303084,0.8765028690614902,4,0.5599994659423828,0.5749969482421875,3.142498016357422,5.454998016357422,-2.520000457763672,1,-0.027543656731300104,-1.0800018310546875,36.13000106811523,2.6315815891181047,36.56999969482422,-1.7500059604701619,36.7599983215332,-0.027543656731300104
6995,2018-04-25,34.830001831054695,35.58000183105469,34.72999954223633,35.439998626708984,1195700.0,-0.021079256925315315,-1.098767525207571,0.43571270922967004,43.79262591509922,55.455786288213154,1.0317083050996771,0.5512719750388655,2.6397333101365987,5.380025773762782,31.903159237624596,0.8500022888183594,0.025031387917749726,-0.6584983825683537,-2.4214293879131574,1.10443262277645,-1.5399638852407591,0.22296712010405173,2.685799484252925,3.533647495241992,-40.53432922055329,0.881465502672403,4,1.3099994659423757,1.2049980163574148,3.747497558593743,6.204998016357415,-0.42000198364258523,2,-0.0034453844465504035,-1.2473066455559831,35.58000183105469,-1.0800018310546875,36.13000106811523,2.6315815891181047,36.56999969482422,-0.0034453844465504035
6996,2018-04-26,35.080001831054695,35.20000076293945,34.639999389648445,34.889999389648445,717700.0,0.007177719978673558,1.6046557016377103,-0.3114810483593625,55.89664675706936,55.930787765200385,0.8945972877763708,0.343287840336302,2.3039275890508506,5.0717738133962555,30.089167436184233,0.5600013732910085,0.21770123731440094,-0.42399845123290447,-2.165653514214668,1.317656611748859,-1.2948259827237862,0.4468290802579773,2.3599967956542827,15.714377189194128,-31.088667212755535,0.870827531490882,4,1.019998550415032,0.9549980163574148,3.4299983978271413,5.954998016357415,-0.9500007629394602,3,-0.016818703585858685,-1.098767525207571,34.830001831054695,-1.2473066455559831,35.58000183105469,-1.0800018310546875,36.13000106811523,-0.016818703585858685
6997,2018-04-27,35.0,35.279998779296875,34.630001068115234,35.040000915527344,938900.0,-0.0022805537878812787,1.5000073360036386,-0.21052842916800513,55.3599918945213,57.05301520873815,1.110155782007297,0.3731115126171005,2.2715689499171674,5.092307447245986,29.429778965480892,0.6499977111816406,0.43103279237391945,-0.4600002288818388,-2.2061171720962136,1.286116714332536,-1.3330587004890262,0.41305824272534863,2.2719986724853456,13.16723321531748,-36.48326861748747,0.8730584716071857,4,1.095001220703125,0.8400001525878906,3.314999580383301,6.034999847412109,-0.220001220703125,4,-0.009142848423549066,1.6046557016377103,35.080001831054695,-1.098767525207571,34.830001831054695,-1.2473066455559831,35.58000183105469,-0.009142848423549066
6998,2018-04-30,34.59999847412109,35.59000015258789,34.59999847412109,35.20000076293945,854200.0,-0.011428615025111832,-2.2999930064149705,14.999713904253468,46.386550204006205,55.10871493304892,1.5895226236363555,0.7883282640316693,2.5586928092745325,5.436138231933462,28.305965033905,0.990001678466804,0.5351858613118168,-0.8440017700195384,-2.6166163483236886,0.9286128082846119,-1.730309059171617,0.042305519132540326,2.460640390014653,0.0,-47.3858281024384,0.8863072891520766,4,1.480001449584968,1.240001678466804,3.310002326965339,6.120002746582038,0.21000289916992898,0,-0.005202321188262804,1.5000073360036386,35.0,1.6046557016377103,35.080001831054695,-1.098767525207571,34.830001831054695,-0.005202321188262804
6999,2018-05-01,34.59999847412109,34.759998321533196,33.990001678466804,34.389999389648445,1450800.0,0.0,1.9056544020268569,-0.34999713898793683,47.34132522497229,52.96145477286066,1.3383453950624045,0.777800658856016,2.454448747885607,5.385464767852618,27.29177599489117,0.769996643066392,0.5877332808893954,-0.8120016098022518,-2.6228179405854917,0.9988147209809881,-1.7174097751938717,0.09340655558936817,2.2145763510131857,38.12483608706983,-9.212283075682329,0.9054081653916184,5,1.1750030517578196,1.1750030517578196,2.6850013732910227,5.525001525878913,0.4400024414062571,1,-0.012138675938365706,-2.2999930064149705,34.59999847412109,1.5000073360036386,35.0,1.6046557016377103,35.080001831054695,-0.012138675938365706
7000,2018-05-02,34.34000015258789,35.040000915527344,34.27000045776367,34.68000030517578,991200.0,-0.007514402687839983,-2.2083383003918016,-1.6190554041781295,44.86755604734016,51.71028163171483,1.2606078452419354,1.0150186459844832,2.621473926720924,5.600746875094572,25.805181910689168,0.7700004577636719,0.6718615669368191,-1.0244998931884766,-2.89756043153141,0.848560645154457,-1.9610301623599398,-0.08796962401701336,2.135625894946287,21.87492549412263,-24.014399893585285,0.9365302691714665,5,1.375,1.4350013732910156,2.732499122619629,5.784999847412109,0.18000030517578125,2,-0.03727427995367705,1.9056544020268569,34.59999847412109,-2.2999930064149705,34.59999847412109,1.5000073360036386,35.0,-0.03727427995367705
7001,2018-05-03,34.34000015258789,34.490001678466804,33.68000030517578,34.189998626708984,886000.0,0.0,2.5999694827322304,-0.4411807604707783,45.46979028122515,49.77686558643187,0.9847924253046898,0.953650436046992,2.5485056754111426,5.55334130188853,25.087842060305587,0.8100013732910227,0.4321464029749791,-0.9544998168945327,-2.8725738672613517,0.9635742334722863,-1.9135368420779386,0.004537208288873273,1.8373509706581999,34.55496859365482,-10.520505299207997,0.959037025183409,5,1.2199993133544922,1.2800006866455078,2.609999656677246,5.784999847412109,0.13000106811523438,3,0.002038430242084388,-2.2083383003918016,34.34000015258789,1.9056544020268569,34.59999847412109,-2.2999930064149705,34.59999847412109,0.002038430242084388
7002,2018-05-04,34.889999389648445,35.11999893188477,34.150001525878906,34.259998321533196,912500.0,0.016016285224713434,-1.2823611778064175,4.199964396521127,47.83306197750743,48.77890514606924,0.19156945294183458,0.4702931688992109,1.9336485218740833,4.9532246066100925,23.45951392412201,0.9699974060058665,0.13676962307297913,-0.4315006256103473,-2.3083538651235287,1.445352613902834,-1.369927245366938,0.5069259941462434,0.9377226190678059,63.35074246796989,19.472857786327772,0.9384266197565915,5,0.6700000762939382,0.7300014495849538,2.005000114440911,5.235000610351555,-0.30999755859375,4,-0.02178269804609667,2.5999694827322304,34.34000015258789,-2.2083383003918016,34.34000015258789,1.9056544020268569,34.59999847412109,-0.02178269804609667
7003,2018-05-07,35.650001525878906,35.68000030517578,35.0,35.110000610351555,1734800.0,0.021782807381072855,1.2666734483679412,0.8571428571428491,35.643603247551795,46.954572394365876,-0.7193257605084398,-0.19578547036610416,1.100486018181968,4.147334935457167,21.52945955010915,0.7900009155273366,-0.012587958113577713,0.2625015258789034,-1.5595834872264902,2.084586538984297,-0.6485409806737934,1.1735440324316002,-1.970001220703125,98.50006103515625,57.892775590959936,0.911042506552697,5,-0.970001220703125,-0.030000686645507812,1.1724977493286133,4.474998474121094,-0.9600028991699219,0,-0.02440400306716628,-1.2823611778064175,34.889999389648445,2.5999694827322304,34.34000015258789,-2.2083383003918016,34.34000015258789,-0.02440400306716628
7004,2018-05-08,35.029998779296875,35.439998626708984,32.009998321533196,32.630001068115234,3673100.0,-0.01739138064642054,1.130436688413622,4.4444326707073545,28.729285261159035,45.2808678772614,-0.2073507150174123,0.4471425049515574,1.6208845479392124,4.723606180330179,20.74938369566205,3.6400032043457102,-0.22705810484793432,-0.35750122070312784,-2.1795862338085215,1.4645837924022658,-1.2685437272558246,0.553541285849569,0.6500015258789062,82.28879633373494,46.75938870508146,0.911042506552697,5,-1.1849994659423828,-0.24499893188476562,1.6775007247924805,5.040000915527344,0.37000274658203125,1,-0.006280257312937132,1.2666734483679412,35.650001525878906,-1.2823611778064175,34.889999389648445,2.5999694827322304,34.34000015258789,-0.006280257312937132
7005,2018-05-09,33.939998626708984,34.939998626708984,33.889999389648445,34.939998626708984,1818800.0,-0.031116191566415208,1.0999984741210795,-0.4166670640313441,26.26263858776626,41.9882003028944,0.8304574009790784,1.5396871386106312,2.624285595337213,5.7677230504017345,19.89709931788092,1.1399993896484304,-0.4058739145821235,-1.3990013122558622,-3.3233702033455472,0.5253675788338228,-2.3611857578007047,-0.4368168667110197,1.7400016784667969,52.58853574951494,20.756638918231694,0.962184445544844,5,-0.09499931335449219,0.845001220703125,2.767500877380371,6.130001068115234,1.5,2,0.032410204281879906,1.130436688413622,35.029998779296875,1.2666734483679412,35.650001525878906,-1.2823611778064175,34.889999389648445,0.032410204281879906
7006,2018-05-10,34.34999847412109,34.740001678466804,34.049999237060554,34.15999984741211,1223500.0,0.01208013741902314,-2.3658668204952833,-0.18999862670897727,31.980520284764424,39.39048123514363,0.3419796230665497,1.1400978163358602,2.1445277067423376,5.318069309992538,19.305683040364567,0.8000030517578196,-0.5105593347245687,-0.9585014343261804,-2.9269930529731596,1.0099901843207988,-1.94274724364967,0.025744374997309194,1.25660179138184,63.760187678846194,34.49438882781507,0.984245809323491,5,-0.5049991607665945,0.43500137329102273,2.0450019836425852,5.6000022888183665,-0.029998779296867895,3,0.004949111825162555,1.0999984741210795,33.939998626708984,1.130436688413622,35.029998779296875,1.2666734483679412,35.650001525878906,0.004949111825162555
7007,2018-05-11,34.529998779296875,34.93000030517578,34.25,34.400001525878906,963000.0,0.0052401837895683645,-2.1627898724295167,0.6842010159214824,36.44067084300212,38.2853835283654,0.09867519058403929,0.9829269456288898,1.9118641285901177,5.092193412745914,18.456358030945026,0.6800003051757812,-0.4858216868383778,-0.7610010147094712,-2.751630860660633,1.2296288312416905,-1.7563159376850521,0.23431390826610965,1.0046694473266555,68.66482549588446,35.83940325438465,0.9953149229755821,5,-0.6849994659423828,0.2550010681152344,1.6200017929077148,5.420001983642578,-0.9699974060058594,4,-0.0017375488188468013,-2.3658668204952833,34.34999847412109,1.0999984741210795,33.939998626708984,1.130436688413622,35.029998779296875,-0.0017375488188468013
7008,2018-05-14,34.93000030517578,35.189998626708984,34.31999969482422,34.61999893188477,1011100.0,0.01158417434172443,1.09638797861926,2.3846763307705303,44.34782031804582,37.952771872040245,-0.27892471381227324,0.5953340296340031,1.451155908535256,4.640671966693304,17.473612651593825,0.8699989318847656,-0.5744859027660496,-0.34949951171874716,-2.3459647447858316,1.6469657213483373,-1.3477321282522894,0.6487331048147951,0.5341745233459392,85.13124559307975,47.42653308160785,0.9982326165335439,5,-1.085000991821289,-0.14500045776367188,1.1799993515014648,4.979999542236328,-0.29000091552733664,0,-0.010019996308709644,-2.1627898724295167,34.529998779296875,-2.3658668204952833,34.34999847412109,1.0999984741210795,33.939998626708984,-0.010019996308709644
7009,2018-05-15,34.549999237060554,34.860000610351555,34.419998168945305,34.639999389648445,1338600.0,-0.01087893114214833,-1.514283223070934,-0.2903217867470687,47.39774961587195,38.233904490765994,0.10419535805131375,0.8163553188665347,1.746729716248332,4.9649833407352375,18.698777116551614,0.5100021362304759,-0.6685703850830151,-0.6020006179809485,-2.4273040365696943,1.2233028006077973,-1.5146523272753214,0.3106510913134244,0.8450920613213952,50.76924882698018,8.380998180935485,0.912651709294373,5,-0.7049999237060618,0.2350006103515554,1.5600004196166921,5.360000610351555,-0.299999237060554,1,0.004052080831835614,1.09638797861926,34.93000030517578,-2.1627898724295167,34.529998779296875,-2.3658668204952833,34.34999847412109,0.004052080831835614
7010,2018-05-16,34.779998779296875,35.09999847412109,34.360000610351555,34.669998168945305,1281800.0,0.006657005711004693,-1.027403273342909,-1.2222269317171137,47.20146837151102,38.42631316746442,-0.06350496066148992,0.4055247448944215,1.4319452748096069,4.6846966555179534,19.930084316683352,0.7399978637695312,-0.6618150871344426,-0.24400100708007955,-1.7552980348232694,1.2672960206631103,-0.9996495209516709,0.5116475067915118,0.5473906595480997,64.03508184872354,17.517936504551727,0.7556485138715932,5,-0.9349994659423828,0.005001068115234375,1.3150005340576172,5.130001068115234,-1.4399986267089844,2,0.01782641657109818,-1.514283223070934,34.549999237060554,1.09638797861926,34.93000030517578,-2.1627898724295167,34.529998779296875,0.01782641657109818
7011,2018-05-17,34.830001831054695,35.09999847412109,34.549999237060554,34.75,1315200.0,0.001437695615664758,-1.291647460859899,0.7272853377722468,48.40527329072528,38.48989220226641,-0.041003690660623704,0.21451593451008932,1.2934113129855689,4.591531574872128,21.35514893767427,0.5499992370605327,-0.6603820494427097,-0.09749813079833558,-1.3696110704842326,1.1746148088875614,-0.7335546006412841,0.5385583390446129,0.4310397854440424,61.70241259663651,10.513703452458437,0.636056469842949,5,-0.9850025177002024,-0.04500198364258523,1.2649974822997976,4.884998321533203,-2.1700019836425852,3,0.01751354474837874,-1.027403273342909,34.779998779296875,-1.514283223070934,34.549999237060554,1.09638797861926,34.93000030517578,0.01751354474837874
7012,2018-05-18,34.700000762939446,34.97999954223633,34.400001525878906,34.810001373291016,1376100.0,-0.0037324450554389044,1.5777864433216913,-1.374976158687741,50.98816315114542,40.1948433026657,0.0661702969855682,0.20789723212527633,1.3367035941380365,4.6766974798176975,22.446681971999144,0.5799980163574219,-0.6209512270240154,-0.13399925231934162,-1.1461251583820982,0.8781266537434149,-0.6400622053507234,0.3720637007120402,0.49601998765997735,43.678337316115204,-13.407676852640009,0.5060629530313796,5,-0.9750022888183523,0.08499908447266336,1.3749990463256907,4.8999996185302805,-1.920001983642571,4,-0.010951039186174238,-1.291647460859899,34.830001831054695,-1.027403273342909,34.779998779296875,-1.514283223070934,34.549999237060554,-0.010951039186174238
7013,2018-05-21,34.919998168945305,35.110000610351555,34.759998321533196,34.970001220703125,1103900.0,0.006339982742617822,1.1212142229621296,0.45457067554449354,53.03029646230607,42.89495565834871,-0.2997944382607116,-0.11320243163071808,0.9936923844405854,4.415243750753163,23.350128495133006,0.4099998474121094,-0.5766284658027914,0.14649829864501385,-0.6640202019157613,0.957016799205789,-0.2587609516353737,0.5517575489254014,0.21230213307279655,74.66634114583334,14.554718269054575,0.40525925028038745,5,-0.37999916076659446,-0.13499832153319602,1.1125011444091868,4.5050010681152415,-2.3899993896484304,0,-0.0389460729371901,1.5777864433216913,34.700000762939446,-1.291647460859899,34.830001831054695,-1.027403273342909,34.779998779296875,-0.0389460729371901
7014,2018-05-22,34.59999847412109,35.22999954223633,34.56999969482422,35.060001373291016,1458300.0,-0.009163794719462381,-1.538458716942376,9.199496490691542,52.43443766515143,45.80293333361372,-0.05275224285760771,0.13661789908064037,1.1876474389069145,4.690547416273731,23.86540164281319,0.6599998474121094,-0.5964294057155541,-0.12450122833252664,-0.8429942611689967,0.5939918045039434,-0.4837477447507652,0.23474528808571193,-2.5900001525878906,27.585995220660553,-35.818914119586296,0.3592465164182354,5,0.040000915527350855,0.18500137329102273,1.4325008392334055,4.82500076293946,-1.8599967956542827,1,0.0011560958754746054,1.1212142229621296,34.919998168945305,1.5777864433216913,34.700000762939446,-1.291647460859899,34.830001831054695,0.0011560958754746054
7015,2018-05-23,34.709999084472656,34.84999847412109,34.470001220703125,34.56999969482422,1856500.0,0.0031792085318687047,-1.235302037519032,-0.30434458109082596,53.39448038653672,48.18226223381065,-0.04698259106678648,0.018093696180471852,0.964143953373771,4.527095036672094,23.97273150947977,0.37999725341796164,-0.6019695035995056,-0.008500480651854048,-0.725286093089295,0.7082851317855869,-0.366893286870571,0.3498923255668629,-2.6356007385253974,37.34919270701676,-28.477955544711016,0.3583928062187189,5,0.030000686645507812,0.07500076293945312,1.697500228881836,4.64000129699707,-1.8699989318847656,2,-0.013252638911144032,-1.538458716942376,34.59999847412109,1.1212142229621296,34.919998168945305,1.5777864433216913,34.700000762939446,-0.013252638911144032
7016,2018-05-24,34.490001678466804,34.790000915527344,34.439998626708984,34.720001220703125,933500.0,-0.006338156491172753,-1.1211897028054885,-1.6428610354222926,46.093777357565564,49.25482962431769,0.21787459727511305,0.20197899869697977,1.0757355885457613,4.6970879346409475,24.029361829834897,0.3500022888183594,-0.5164875038492553,-0.19899787902831179,-0.9015623625822187,0.5035666045255951,-0.5502801208052688,0.1522843627486452,-2.3524913085937627,10.843417793078313,-53.012717967407255,0.3512822417769536,5,0.28499794006346946,0.2949981689453054,1.9274978637695241,4.689998626708977,-1.990001678466804,3,-0.033343040588974415,-1.235302037519032,34.709999084472656,-1.538458716942376,34.59999847412109,1.1212142229621296,34.919998168945305,-0.033343040588974415
7017,2018-05-25,34.68000030517578,34.84999847412109,34.400001525878906,34.400001525878906,1211500.0,0.005508803057774347,-2.2142779291552626,-1.2173884198829428,39.34065307573384,48.69847770850526,0.057430782809824166,-0.013936957551649698,0.7895543439383346,4.450975742862028,24.15518473851548,0.4499969482421804,-0.30650310746759857,0.007000732421872158,-0.6801481866156749,0.6941496514594192,-0.3365737270969049,0.35057519194064923,-2.480640151855475,33.73487331038382,-24.675785750642277,0.3435744595187736,5,0.11499977111816406,0.044998168945305395,1.607499122619629,3.9749984741210938,-2.270000457763672,4,-0.058246840830108004,-1.1211897028054885,34.490001678466804,-1.235302037519032,34.709999084472656,-1.538458716942376,34.59999847412109,-0.058246840830108004
7018,2018-05-29,34.419998168945305,35.080001831054695,34.25,34.560001373291016,1396400.0,-0.0074971780260242316,-2.458344260861993,-0.500013623978227,42.720760681146054,48.17881227131349,0.2653897706287083,0.24442012751124054,0.9448233465102973,4.634739904087759,24.5458138916571,0.8300018310546946,-0.16024663411516116,-0.2440013885498118,-0.9398364143505944,0.4518336372509708,-0.5919189014502066,0.10391612435058306,-2.160025227846681,17.346760035966437,-36.471938530165644,0.3479175129003927,5,0.32000160217285867,0.30500030517578125,1.8350019454956126,3.2450008392334055,-1.4499969482421804,1,-0.04764670182719777,-2.2142779291552626,34.68000030517578,-1.1211897028054885,34.490001678466804,-1.235302037519032,34.709999084472656,-0.04764670182719777
7019,2018-05-30,34.18000030517578,34.65999984741211,34.139999389648445,34.61999893188477,1690800.0,-0.006972628603625464,-1.0000000000000273,3.142775401215117,53.59283933386708,48.88896460046416,0.4999599915070121,0.47573040782347675,1.1025420938831587,4.785791918282669,24.508238580367493,0.5200004577636648,-0.06600420503947646,-0.4629993438720703,-1.1915486644363824,0.2655499766922418,-0.8272740041542264,-0.09872468358991426,-1.8606268320544004,4.2554054931490395,-47.6650639067022,0.3642746602821543,5,0.5049991607666016,0.5449981689453054,2.0199995040893555,3.4849987030029297,-0.6899986267089773,2,-0.048273888564859146,-2.458344260861993,34.419998168945305,-2.2142779291552626,34.68000030517578,-1.1211897028054885,34.490001678466804,-0.048273888564859146
7020,2018-05-31,33.060001373291016,34.189998626708984,32.959999084472656,34.189998626708984,2530500.0,-0.03276766886731619,1.1769956316546375,2.5681835915486437,34.07410686617392,47.296612775514006,1.509007646343285,1.5757054811518714,2.1249063565866635,5.80703416893752,25.17635376125704,1.2299995422363281,-0.08895924126095167,-1.518998336791995,-2.52982181940866,-0.5081748541753299,-2.024410078100324,-1.013586595483666,-0.6824153787873328,4.717082983953085,-43.81768463807928,0.5054117413083318,5,1.0349979400634766,0.7849979400634766,3.087498664855957,4.454998016357422,0.8999977111816406,3,-0.009679361207853399,-1.0000000000000273,34.18000030517578,-2.458344260861993,34.419998168945305,-2.2142779291552626,34.68000030517578,-0.009679361207853399
7021,2018-06-01,34.40999984741211,34.59999847412109,33.34000015258789,33.34999847412109,1718500.0,0.04083479788393918,-1.333334510711182,-0.9380565926906235,48.8505843724491,47.05910402232553,0.10411539144363502,0.24371551642572342,0.6938487159443838,4.364966946835196,25.204266900372403,1.539997100830071,-0.07699632366271913,-0.17249984741211222,-1.1803192447698763,0.8353195499456518,-0.6764095460909942,0.3314098512667698,-1.975365581953774,68.39617379162401,21.482083180399357,0.5039096986788836,6,-0.3150005340576172,-0.5650005340576172,1.6775007247924805,2.9949989318847656,-0.34999847412109375,4,-0.04562626276623749,1.1769956316546375,33.060001373291016,-1.0000000000000273,34.18000030517578,-2.458344260861993,34.419998168945305,-0.04562626276623749
7022,2018-06-04,34.130001068115234,34.580001831054695,34.009998321533196,34.540000915527344,1415400.0,-0.008137133988331935,1.3265369674039034,-0.3867918077682944,42.15686201178369,45.85094463893415,0.32939633391350753,0.4889252323403497,0.941378398129082,4.552729134557495,25.98687310187855,0.5700035095214986,-0.08917783195819595,-0.4144987106323228,-1.4307761050530416,0.601778683788396,-0.9226374078426787,0.09363998657803307,-1.6394594971213365,55.18870131318966,12.567311793132554,0.5081386972103583,6,-0.03500175476074219,-0.2850017547607422,1.9374990463256836,3.029998779296875,-0.8899993896484304,0,-0.047758599973734106,-1.333334510711182,34.40999984741211,1.1769956316546375,33.060001373291016,-1.0000000000000273,34.18000030517578,-0.047758599973734106
7023,2018-06-05,34.779998779296875,34.990001678466804,33.669998168945305,34.200000762939446,1147700.0,0.019044760938752958,1.63999694825382,-1.4146298346653938,52.141526208149195,45.81839892148946,-0.3828047266688799,-0.2420002840170028,0.30190161478042654,3.8162122243300445,27.211444034193512,1.3200035095214986,-0.10004940338801305,0.2789991378784151,-0.6037446950051688,1.161742970761999,-0.1623727785633804,0.7203710543202106,-2.2346680488781274,89.65504281663324,46.078815936056216,0.44137191644179263,6,-0.7599983215332031,-0.9349994659423828,1.1875019073486328,2.3600006103515625,-0.8600006103515696,1,-0.0681425823768439,1.3265369674039034,34.130001068115234,-1.333334510711182,34.40999984741211,1.1769956316546375,33.060001373291016,-0.0681425823768439
7024,2018-06-06,34.810001373291016,34.84999847412109,34.139999389648445,34.22999954223633,1176100.0,0.0008626393055539694,1.151525310090516,1.000006577086733,50.29016080036421,45.47347452302585,-0.4245295230978954,-0.30496532866772696,0.24623428974708617,3.6940366968822147,26.51988688452213,0.709999084472642,-0.11892555311454345,0.32000160217285156,-0.540181517050911,1.1801847213966141,-0.11008995743902972,0.7500931617847328,-2.210977266635915,91.13300122333207,48.07325681817361,0.4300915596118797,6,-0.7900009155273438,-0.9650020599365234,1.149998664855957,2.329998016357422,-0.45000076293946023,2,-0.05285837632858248,1.63999694825382,34.779998779296875,1.3265369674039034,34.130001068115234,-1.333334510711182,34.40999984741211,-0.05285837632858248
7025,2018-06-07,35.040000915527344,35.22999954223633,34.580001831054695,34.759998321533196,1328000.0,0.006607283342792369,-1.0312568918347262,0.4827615690195066,51.96261162465019,46.125567219368584,-0.6736354997629306,-0.4725583848612658,0.018826117474290527,3.365879076541738,25.596664177845184,0.6499977111816335,-0.16494865491624466,0.49500102996826456,-0.3577463555381115,1.3477484154746406,0.06862733721507652,0.9213747227214526,-2.388357300160621,89.94715936155269,47.21130269785911,0.4263736927531879,6,-0.9450016021728516,-1.1950016021728516,0.7350006103515625,1.9750003814697266,-0.920001983642571,3,-0.0442351368881867,1.151525310090516,34.810001373291016,1.63999694825382,34.779998779296875,1.3265369674039034,34.130001068115234,-0.0442351368881867
7026,2018-06-08,34.52000045776367,34.889999389648445,34.06999969482422,34.799999237060554,892400.0,-0.014840195324687944,2.5652231602341105,-0.9999863762074086,48.43205042320622,47.135722480198844,-0.16643458555225266,0.06411861033480193,0.5418765317007086,3.7880122961755944,24.808257029696286,0.970001220703125,-0.19881029612522383,-0.03349952697753622,-0.881438251026438,0.8144391970713656,-0.4574688890019871,0.3904698350469147,-1.8167897238595572,54.48727824035038,11.380275186678787,0.42396936202444985,6,-0.4250011444091797,-0.6750011444091797,1.2250003814697266,2.4850006103515625,-0.09000015258789062,4,-0.01622251928925078,-1.0312568918347262,35.040000915527344,1.151525310090516,34.810001373291016,1.63999694825382,34.779998779296875,-0.01622251928925078
7027,2018-06-11,34.470001220703125,34.700000762939446,34.200000762939446,34.59999847412109,708700.0,-0.0014484135688735966,2.030286216303825,0.4642779291552762,45.96052433328317,47.4956962193252,-0.16690858337533143,0.11530422239448512,0.5586235011197971,3.7262459223420166,24.187909097631167,0.5,-0.252142020165131,-0.08049888610840128,-0.9292118597659638,0.7682140875491612,-0.5048553729371861,0.3438576007203835,-1.716254710632363,51.2822017630735,11.664626482528163,0.4243564868287819,6,-0.3750019073486328,-0.6250019073486328,1.1199989318847656,2.3699989318847656,0.12999725341796164,0,-0.011894396080434633,2.5652231602341105,34.52000045776367,-1.0312568918347262,35.040000915527344,1.151525310090516,34.810001373291016,-0.011894396080434633
7028,2018-06-12,34.580001831054695,34.689998626708984,34.25,34.439998626708984,668900.0,0.0031911983306081027,1.4444585730785942,-1.0769704794883463,49.81346390622678,47.07576561625405,-0.28142017012162057,-0.02346488553867232,0.4469117478226323,3.5012702357670733,23.82373060502557,0.4399986267089844,-0.24068382435518743,0.04700164794922301,-0.7829907597446706,0.8769940556431166,-0.3679945558977238,0.4619978517961698,-1.7767302603406208,43.96570718248457,2.709469793691518,0.4149962038469462,6,-0.4850025177002024,-0.7350025177002024,1.009998321533196,2.259998321533196,0.23999786376952414,1,-0.03875072532195467,2.030286216303825,34.470001220703125,2.5652231602341105,34.52000045776367,-1.0312568918347262,35.040000915527344,-0.03875072532195467
7029,2018-06-13,34.689998626708984,35.029998779296875,34.59999847412109,34.709999084472656,1361200.0,0.0031809366636732506,-3.2999866486102674,-0.1428571428571356,49.81342818853467,48.82457909651635,-0.34806902193747646,-0.12905207173637478,0.32613045364647064,3.2676275211597954,23.253271421392817,0.4499969482421804,-0.20549185388040314,0.1499984741210909,-0.6829537500656286,0.9829506983078105,-0.2664776379722653,0.5664745862144471,-1.8381924965644671,53.448190813813156,11.214517036213685,0.4164761120933585,6,-0.404998779296875,-0.9650001525878906,0.46000194549560547,2.1500015258789062,0.15999984741210227,2,-0.022196612517903946,1.4444585730785942,34.580001831054695,2.030286216303825,34.470001220703125,2.5652231602341105,34.52000045776367,-0.022196612517903946
7030,2018-06-14,35.400001525878906,35.43000030517578,34.549999237060554,34.950000762939446,2163500.0,0.020467077753738128,2.450995938455987,-22.49952317375584,57.77778357409415,49.81649011892136,-0.7724695667691321,-0.8329290373203975,-0.3882408727813882,2.4384487479768993,22.727735194693427,0.8800010681152273,-0.1539418429848709,0.8290012359619112,-0.08387479042771417,1.7418772623515366,0.3725632227670985,1.285439249156724,-2.5006315274925512,97.79420839457416,49.45875368851293,0.45643801319481137,6,-0.8500022888183594,-1.2050018310546875,-1.0850019454956055,0.6049976348876953,-0.7700004577636719,3,-0.029378555669469897,-3.2999866486102674,34.689998626708984,1.4444585730785942,34.580001831054695,2.030286216303825,34.470001220703125,-0.029378555669469897
7031,2018-06-15,35.439998626708984,35.459999084472656,34.75,35.25,2828300.0,0.0011298615566679437,5.1739173701756425,0.42221845462636554,56.666659974207256,51.42868989252398,-0.7275009114312567,-0.8694612882047537,-0.44673878766025865,2.268877837130354,22.158707447321436,0.7099990844726562,-0.1314682983163351,0.8384984970092759,-0.14855976335147858,1.8255567573700304,0.34496936682889867,1.3320276271896532,-2.43940341605105,98.41265996772641,46.23798473190455,0.4935291301803758,6,-0.875,-1.2299995422363281,-1.1249990463256836,0.5650005340576172,-0.579998016357429,4,-0.03724604249361929,2.450995938455987,35.400001525878906,-3.2999866486102674,34.689998626708984,1.4444585730785942,34.580001831054695,-0.03724604249361929
7032,2018-06-18,34.31999969482422,35.11999893188477,34.259998321533196,35.080001831054695,1535400.0,-0.03160267988951582,1.0476294277929148,-4.000040154998331,49.237815338130446,51.10605535141078,0.47190999168822145,0.2325312335789249,0.6861742116550573,3.2554665481175533,21.65766244459139,1.1800003051757884,0.05375794790266042,-0.262500381469728,-1.256182436295532,0.7311816733560761,-0.7593414088826265,0.2343406459431705,-1.1718402517374003,5.785103123009893,-48.69677724338467,0.4968410274129004,6,0.44499969482421875,-0.1100006103515625,-0.005000114440917969,1.6849994659423828,1.25,0,0.0032051460177651148,5.1739173701756425,35.439998626708984,2.450995938455987,35.400001525878906,-3.2999866486102674,34.689998626708984,0.0032051460177651148
7033,2018-06-19,33.560001373291016,34.189998626708984,33.389999389648445,34.0,1628400.0,-0.0221444734350571,-1.0512732732439194,0.5789439341464585,45.62147052468862,50.587311987446824,1.162948979250558,0.933266998071403,1.451166264018667,3.8724488070935266,21.61961118749824,0.9300003051757741,0.055399034508432976,-0.9544988632202163,-2.0334152976978714,0.12441757125743891,-1.4939570804590474,-0.4150406459813851,-0.2731315517210504,8.212657425391935,-50.44875161200312,0.5394582172388286,6,0.8649978637695312,0.6499977111816406,0.7549982070922852,2.444997787475586,2.229999542236328,1,0.03098918528822714,1.0476294277929148,34.31999969482422,5.1739173701756425,35.439998626708984,2.450995938455987,35.400001525878906,0.03098918528822714
7034,2018-06-20,34.639999389648445,34.669998168945305,33.65999984741211,33.799999237060554,2173700.0,0.03218110763299764,1.2444464224407046,-1.9090972143953253,61.22159360300326,51.61608776281939,0.06291653688882803,-0.15133987020563922,0.3662481633251744,2.656498327719099,21.176451529541527,1.1099967956542898,0.14946799614947537,0.12349910736084979,-0.9562326604919491,1.2032308752136487,-0.4163667765655461,0.6633649912872457,-1.25,60.386482332605,-4.887906503766075,0.5398658839263994,6,-0.21500015258789773,-0.43000030517578836,-0.3249998092651438,1.364999771118157,0.6100006103515554,2,0.005196313751367088,-1.0512732732439194,33.560001373291016,1.0476294277929148,34.31999969482422,5.1739173701756425,35.439998626708984,0.005196313751367088
7035,2018-06-21,34.25,34.72999954223633,34.06999969482422,34.72999954223633,1348800.0,-0.011258643086610176,1.7500019868233874,-0.5714279226706509,48.68420970076539,51.644105460325974,0.36774146678341424,0.2133701681546114,0.7505627162732296,2.9089729570581255,20.596060512372407,0.6599998474121094,0.12417925580113831,-0.24350032806396626,-1.325472108613532,0.8384714524855994,-0.7844862183387491,0.29748556221081657,-0.8600006103515554,41.54592933041897,-22.36968880241004,0.5409858902747832,6,0.17499923706054688,-0.04000091552734375,0.06499958038330078,1.7549991607666016,0.7299995422363281,3,0.017518203623973383,1.2444464224407046,34.639999389648445,-1.0512732732439194,33.560001373291016,1.0476294277929148,34.31999969482422,0.017518203623973383
7036,2018-06-22,33.34000015258789,34.47999954223633,33.34000015258789,34.47999954223633,5207500.0,-0.026569338610572535,1.0,2.375000993411694,44.11324946673763,51.43885269737647,1.2211753470622924,1.0886109897332403,1.6425743687748593,3.6848195816628504,20.214283260285505,1.1399993896484375,0.0828832681980245,-1.0960000991821275,-2.2946901012347922,0.10268990287053725,-1.6953451002084634,-0.49665509815579156,2.1199989318847656,0.0,-62.333625346900064,0.5993450010263329,6,1.0599994659423828,0.8699989318847656,0.9749994277954102,2.664999008178711,1.9599990844726562,4,0.038692288830934896,1.7500019868233874,34.25,1.2444464224407046,34.639999389648445,-1.0512732732439194,33.560001373291016,0.038692288830934896
7037,2018-06-25,32.65999984741211,33.310001373291016,32.150001525878906,33.09999847412109,1850800.0,-0.020395929875933083,1.69766018319324,0.38596391428303106,34.272991070544265,49.71213349341174,1.8075048561535283,1.6964989779879147,2.2988929082106324,4.226468240953579,20.238089121355777,1.1899986267089844,-0.011931343336911482,-1.6750003814697294,-3.1051785442834756,-0.2448222186559832,-2.3900894628766025,-0.9599113000628563,2.75759925842285,19.76739200184525,-37.494653376665084,0.7150890814068729,6,1.1450004577636719,1.1450004577636719,1.6549997329711914,3.344999313354492,2.5800018310546875,0,0.06736070952902251,1.0,33.34000015258789,1.7500019868233874,34.25,1.2444464224407046,34.639999389648445,0.06736070952902251
7038,2018-06-26,32.779998779296875,32.950000762939446,32.610000610351555,32.72999954223633,1832200.0,0.003674186541500424,-1.3448520803461053,-0.11363498435102444,35.139052334033934,48.081647287356105,1.5704764724715474,1.5255515742622734,2.147091763395295,3.9618223392855043,20.617139681035624,0.3400001525878906,-0.04966307507112333,-1.473001480102539,-3.0619117621640157,0.1159088019589376,-2.2674566211332774,-0.6785463390718007,2.506896423339839,24.418516968762336,-27.379334143583034,0.7944551410307382,6,1.0250015258789062,1.0250015258789062,1.4750003814697266,3.2250003814697266,7.870002746582031,1,0.08511290480246902,1.69766018319324,32.65999984741211,1.0,33.34000015258789,1.7500019868233874,34.25,0.08511290480246902
7039,2018-06-27,32.529998779296875,33.31999969482422,32.509998321533196,32.959999084472656,3020100.0,-0.007626601870342142,-2.4468054022465333,-8.60013733119707,31.6787920369063,45.181759338779685,1.6560055486655187,1.734529767345606,2.2991873132239036,4.083573382428,20.71350149315567,0.8100013732910227,-0.07924192098278127,-1.6405014038085923,-3.406811879374274,0.12580907175708944,-2.5236566415914368,-0.7573461660257479,2.631420676269528,14.728587038003582,-30.911681924740435,0.883155237782842,6,1.2750015258789062,1.2750015258789062,2.132500648498535,3.4750003814697266,8.000000000000007,2,0.10021525541234388,-1.3448520803461053,32.779998779296875,1.69766018319324,32.65999984741211,1.0,33.34000015258789,0.10021525541234388
7040,2018-06-28,32.740001678466804,32.919998168945305,32.09000015258789,32.490001678466804,1775100.0,0.006455668830322336,1.7213362850675806,-0.5813949362147585,36.39143267110753,42.92895630510193,1.149928621335654,1.5803494307678747,1.9839644830695917,3.7875536427527052,19.89463445934933,0.8299980163574148,-0.1461998891227978,-1.4144985198974567,-3.2283225513660625,0.39932551157114915,-2.321410535631763,-0.5075865041631502,2.3009610599120975,27.19672350939499,-16.60880277843574,0.9069120157343031,6,0.8649978637695241,1.0349979400634695,1.9724979400634695,3.2649974822997976,6.319999694824212,3,0.07666457522462578,-2.4468054022465333,32.529998779296875,-1.3448520803461053,32.779998779296875,1.69766018319324,32.65999984741211,0.07666457522462578
7041,2018-06-29,32.84000015258789,33.299999237060554,32.650001525878906,32.830001831054695,3872900.0,0.0030543209833386875,-2.5135112843195255,0.03999328613278408,37.63275479920143,41.63950513410981,0.7178217227491075,1.4300174908109469,1.796436715194929,3.6055576918854513,19.45723423374222,0.6499977111816477,-0.2286044496794304,-1.2360000610351562,-3.1370625910279344,0.6650624689576219,-2.1865313260315418,-0.28546879603877073,2.023904830643552,60.975632449129606,17.36750802868896,0.9505312649963891,6,0.5699996948242188,0.9349994659423828,1.922499656677246,3.164999008178711,7.220001220703125,4,0.06516441472914547,1.7213362850675806,32.740001678466804,-2.4468054022465333,32.529998779296875,-1.3448520803461053,32.779998779296875,0.06516441472914547
7042,2018-07-02,32.5,32.68000030517578,32.15999984741211,32.59999847412109,1109100.0,-0.010353232369309184,2.9999706564159747,-10.00152613506935,34.750701972234296,40.43164196161489,0.8632893170344786,1.7303571132995614,2.049277238862331,3.852767254486338,19.134140760686734,0.6800003051757812,-0.4464777292833517,-1.4945001602172852,-3.521408588337536,0.5324082679029658,-2.5079543742774106,-0.4810459461571597,2.1974706933928303,33.33333333333333,-9.806986731054444,1.0134542140601261,7,0.9099998474121094,1.2749996185302734,2.2799997329711914,3.5049991607666016,7.6100006103515625,0,0.08615382267878613,-2.5135112843195255,32.84000015258789,1.7213362850675806,32.740001678466804,-2.4468054022465333,32.529998779296875,0.08615382267878613
7043,2018-07-03,32.40999984741211,32.939998626708984,32.360000610351555,32.630001068115234,1232600.0,-0.002769235464242792,-2.6249910592946404,2.2000457770658466,33.23529180770775,37.32205287324872,0.8638497273722123,1.7219862541705169,2.0634595511678953,3.872142814994163,19.273172425655975,0.579998016357429,-0.6841467399054721,-1.4660003662109347,-3.5750030164937883,0.643002284071919,-2.520501691352365,-0.4114990410695043,2.131022613532423,26.016245033913606,-15.166682615587064,1.0545013251414268,7,1.0,1.364999771118164,2.34999942779541,3.1799983978271484,7.069999694824219,1,0.08731878569510876,2.9999706564159747,32.5,-2.5135112843195255,32.84000015258789,1.7213362850675806,32.740001678466804,0.08731878569510876
7044,2018-07-05,32.970001220703125,33.09000015258789,32.47999954223633,32.549999237060554,2304200.0,0.01727866016437929,-1.1785682658837473,-1.909089332778439,31.729304244471308,35.438174489216046,0.04698838384715032,1.0720324379371817,1.4503152348632398,3.2643345216686015,19.345137900922925,0.6800003051757812,-0.789758007828155,-0.8139989852905245,-2.9119520644211647,1.2839540938401122,-1.862975524855841,0.23497755427479206,1.4239599017400053,72.72741602930655,37.10655308020608,1.048976539565319,7,0.3149986267089844,0.8049983978271484,1.762497901916504,2.384998321533203,6.219997406005852,3,0.23293903611848266,-2.6249910592946404,32.40999984741211,2.9999706564159747,32.5,-2.5135112843195255,32.84000015258789,0.23293903611848266
7045,2018-07-06,33.490001678466804,33.540000915527344,32.779998779296875,33.02000045776367,820100.0,0.015771927161384314,1.6666755899399017,1.1190452402794158,36.325401827417345,34.57285808484713,-0.6617445581978245,0.4531913406451551,0.9062970332984364,2.6682489739631094,19.76099951331825,0.7600021362304688,-0.8006922986859735,-0.21649856567382386,-2.231988909601114,1.7989917782534661,-1.2242437376374653,0.7912466062898176,0.7657217857850114,96.37686968396139,65.86087239342909,1.0077451719636445,7,-0.6750011444091868,0.28499794006346946,1.2149972915649343,1.7549972534179616,5.489997863769524,4,0.21021190647943788,-1.1785682658837473,32.970001220703125,-2.6249910592946404,32.40999984741211,2.9999706564159747,32.5,0.21021190647943788
7046,2018-07-09,33.959999084472656,34.15999984741211,33.389999389648445,33.59999847412109,828100.0,0.014033961852801147,1.0263112984992033,0.7659567560548052,47.222215681241806,36.01166081936907,-1.1561252541488471,-0.06420278087939835,0.4091886202894912,2.1357830704007412,19.398852437372817,0.7700004577636648,-1.0271108178748705,0.28149890899658203,-1.701707176230343,2.264704994223507,-0.7101041336168805,1.2731019516100446,-1.8699989318847656,89.99996185302734,54.02767806518922,0.9916030426134627,7,-0.8349990844726562,-0.1849994659423828,0.010000228881835938,1.1399993896484304,5.520000457763672,0,0.15017674989132157,1.6666755899399017,33.490001678466804,-1.1785682658837473,32.970001220703125,-2.6249910592946404,32.40999984741211,0.15017674989132157
7047,2018-07-10,34.060001373291016,34.130001068115234,33.75,34.060001373291016,1824700.0,0.0029447082306925942,4.428610354223434,0.0,54.29553287128738,38.14015865684168,-1.1584794043713345,-0.20711503902367667,0.28525748228391024,1.961443943986609,19.01713448344231,0.3800010681152344,-1.1281377912175259,0.40200119018554403,-1.555059955290666,2.359062335661754,-0.5765293825525575,1.3805317629236455,-1.9286012268066415,94.44452686077834,52.69046154814331,0.9785305727381045,7,-0.9350013732910156,-0.2850017547607422,-0.09000205993652344,0.9199981689453125,5.059997558593757,1,0.17615971104173367,1.0263112984992033,33.959999084472656,1.6666755899399017,33.490001678466804,-1.1785682658837473,32.970001220703125,0.17615971104173367
7048,2018-07-11,33.240001678466804,33.889999389648445,33.029998779296875,33.75,970200.0,-0.024075151549090457,1.177224725123474,-100.0,37.41009563498571,38.77697016773939,-0.297669355637062,0.534765637298058,1.084201716421255,2.7047772417519553,18.8709778292871,1.0300025939941406,-1.1483470964605615,-0.35099849700927166,-2.266463274714667,1.5644662806961271,-1.3087308858619693,0.606733891843426,-1.0680295379638736,45.23821417704776,5.599737618001235,0.9577323888526991,7,-0.11500167846680398,0.5349979400634695,0.7299976348876882,1.7399978637695241,6.3699989318847585,2,0.20667865779126027,4.428610354223434,34.060001373291016,1.0263112984992033,33.959999084472656,1.6666755899399017,33.490001678466804,0.20667865779126027
7049,2018-07-12,33.919998168945305,34.060001373291016,33.31999969482422,33.5,1128900.0,0.020457173770812798,1.114276683632876,-0.8235285317855061,47.179470793757126,39.97564107025601,-0.8490454282610429,-0.21700087063247508,0.3906172658984204,1.9567190012306312,19.17514358505018,0.8199996948242116,-1.0156429195107322,0.3674980163574162,-1.4848729987210874,2.2198690314359197,-0.5586874911818356,1.293683523896668,-1.7082654743041914,82.60858748503786,41.42637288969094,0.9261855075392526,7,-0.759998321533196,-0.14499855041503196,0.012501716613776637,0.865001678466804,5.610000610351577,3,0.1639151436741928,1.177224725123474,33.240001678466804,4.428610354223434,34.060001373291016,1.0263112984992033,33.959999084472656,0.1639151436741928
7050,2018-07-13,34.360000610351555,34.40999984741211,33.689998626708984,33.959999084472656,1148500.0,0.012971770788864134,1.8800048828125,0.9523887375113526,59.47955627563661,42.40306345652659,-1.1567270243110173,-0.778844227864667,-0.04975861766584444,1.4586657061420638,19.928753731962967,0.720001220703125,-0.8769073475799019,0.8595005035400334,-0.8253101441309099,2.54431115121098,0.017095179704561758,1.701905827375505,-2.109302572655018,96.37686968396035,47.920537343493706,0.8424053238354727,7,-1.075000762939446,-0.585000991821282,-0.42750072479247336,0.424999237060554,5.069999694824226,4,0.14057037050524102,1.114276683632876,33.919998168945305,1.177224725123474,33.240001678466804,4.428610354223434,34.060001373291016,0.14057037050524102
7051,2018-07-16,34.11999893188477,34.36999893188477,33.970001220703125,34.330001831054695,1189100.0,-0.006984914848763957,1.7586324831297107,-0.5250052451887407,64.77731136563023,45.739353389126144,-0.8002143277471063,-0.6775419998783931,0.18707307860207578,1.6494892551465128,20.766328041173118,0.39999771118164773,-0.6831596184133346,0.6854988098144617,-0.7667801389427993,2.137777758571719,-0.04064066456416526,1.4116382841930886,-1.782928821799615,78.98545716899976,25.788948677049532,0.7261394743786294,7,-0.7349987030029368,-0.3449993133544993,-0.14999961853028054,0.6650009155273366,6.130001068115227,0,0.14243847486788574,1.8800048828125,34.360000610351555,1.114276683632876,33.919998168945305,1.177224725123474,33.240001678466804,0.14243847486788574
7052,2018-07-17,34.43000030517578,34.470001220703125,33.919998168945305,33.919998168945305,895400.0,0.009085620838086061,-1.1568656783400577,-2.4285480736045097,66.08187091017265,49.38897328940002,-0.9025693457418811,-1.0317797472601455,-0.140292224020385,1.293209819680726,20.990956374421916,0.5500030517578196,-0.5293974185807429,0.9900001525878892,-0.47715594381575954,2.457156248991538,0.2564221043860684,1.72357820078971,-2.0100130055975427,97.22216335353706,38.717151920205545,0.7335780482018238,7,-0.9549999237060547,-0.6550006866455078,-0.46000099182128906,0.3549995422363281,6.009998321533196,1,0.1466743883909114,1.7586324831297107,34.11999893188477,1.8800048828125,34.360000610351555,1.114276683632876,33.919998168945305,0.1466743883909114
7053,2018-07-18,34.59999847412109,34.650001525878906,34.279998779296875,34.400001525878906,779100.0,0.004937501232602282,1.466659885051625,0.39214923631574644,70.49503409808538,53.69627660646825,-0.8149475231497476,-1.18038816433711,-0.3505378242321697,1.0696284268279541,20.22344423366772,0.37000274658203125,-0.37559375410334184,1.1079984664916935,-0.4480907217092991,2.6640876546926897,0.32995387239119367,1.8860430605921934,-2.057010339275358,96.24037722428042,30.8678787263173,0.7780445941004976,7,-0.884998321533196,-0.8249988555908132,-0.6299991607665945,0.18500137329102273,5.990001678466804,2,0.130635857141566,-1.1568656783400577,34.43000030517578,1.7586324831297107,34.11999893188477,1.8800048828125,34.360000610351555,0.130635857141566
7054,2018-07-19,34.81999969482422,34.90999984741211,34.470001220703125,34.549999237060554,958400.0,0.006358417063737187,-1.0465219435597626,1.3500228885328576,70.55333450437988,57.49938023724186,-0.8324726529302495,-1.4611254483382226,-0.5890722580163015,0.7879973105858369,20.082760854094992,0.4399986267089844,-0.146981684942034,1.3189996719360337,-0.2668439521561936,2.9048432960282646,0.5260778598899165,2.111921483982151,-2.108450488695837,92.62294569377391,21.49526067544221,0.7929218120461153,7,-0.8500003814697266,-1.0450000762939453,-0.8500003814697266,-0.034999847412109375,6.180000305175781,3,0.13756464553442682,1.466659885051625,34.59999847412109,-1.1568656783400577,34.43000030517578,1.7586324831297107,34.11999893188477,0.13756464553442682
7055,2018-07-20,34.84999847412109,35.139999389648445,34.720001220703125,34.759998321533196,921100.0,0.0008615387581789591,-3.9413190314840145,0.3333333333333421,70.14025696831828,60.04582926913925,-0.7255696459360763,-1.5218975809333486,-0.6024984377464762,0.7096491559631559,20.122253321716844,0.4199981689453196,0.12266476017085637,1.3189985275268512,-0.347170791449706,2.985167846503405,0.4859138680385726,2.15208318701513,-1.9186042038643336,76.22945693773832,3.659904198853141,0.833084659488277,7,-0.7649993896484304,-1.0749988555908132,-0.8449993133544851,-0.06499862670897727,6.64000320434571,4,0.13428982812297874,-1.0465219435597626,34.81999969482422,1.466659885051625,34.59999847412109,-1.1568656783400577,34.43000030517578,0.13428982812297874
7056,2018-07-23,34.630001068115234,34.939998626708984,34.34999847412109,34.75,1055900.0,-0.006312694853321643,1.3600186158647125,-1.3333192048488958,71.86859892483503,61.99839216397787,-0.44760858342425536,-1.2651670961993489,-0.38136067288185416,0.8863929388754457,19.32087443733816,0.5900001525878977,0.3751207436409061,1.034501075744629,-0.6990494866203107,2.768051638109572,0.16772579456215908,1.9012763569270987,-1.4335741835314764,58.196900717912705,-18.537029187339833,0.866775281182471,7,-0.5450019836425781,-0.8550014495849609,-0.25750160217285156,0.154998779296875,7.239997863769538,0,0.13860811692206476,-3.9413190314840145,34.84999847412109,-1.0465219435597626,34.81999969482422,1.466659885051625,34.59999847412109,0.13860811692206476
7057,2018-07-24,34.860000610351555,35.110000610351555,34.549999237060554,34.790000915527344,1567300.0,0.006641626772806664,-1.0363573311138863,-0.5833359824521772,74.45111361025073,66.11406082789621,-0.6170876721646295,-1.3933343133166858,-0.61332656539048,0.6221813702967367,17.532963842461392,0.5600013732910014,0.5810400260198492,1.1545005798339787,-0.608062714863479,2.9170638745314363,0.27321893248524987,2.0357822271827075,-1.4303450251600367,67.44202551409523,-15.058495986840043,0.881281647348729,7,-0.6300010681152273,-1.2450008392333913,-0.4725017547607351,-0.07500076293944602,7.459999084472663,1,0.15461845367977145,1.3600186158647125,34.630001068115234,-3.9413190314840145,34.84999847412109,-1.0465219435597626,34.81999969482422,0.15461845367977145
7058,2018-07-25,35.56999969482422,35.599998474121094,34.72999954223633,34.84999847412109,1710200.0,0.020367156398208186,1.2307699831761807,10.285776566758638,75.19380303431336,69.22676441018024,-1.0748510552838937,-1.9853883175473328,-1.3299775082556096,-0.12399664101294405,15.862786898306775,0.8699989318847656,0.6822944536062892,1.7249996185302763,-0.16609255678876167,3.6160917938493142,0.7794535308707538,2.670545706189799,-1.9351028530978667,97.60009765625001,13.290663599192001,0.9455460876595199,7,-0.9250011444091797,-1.7250003814697266,-1.0825004577636719,-0.7849998474121094,6.529998779296875,2,0.13691310018744218,-1.0363573311138863,34.860000610351555,1.3600186158647125,34.630001068115234,-3.9413190314840145,34.84999847412109,0.13691310018744218
7059,2018-07-26,35.790000915527344,36.25,35.43000030517578,35.470001220703125,1299800.0,0.006185021720287898,-3.099982833927788,0.44444326707073695,73.66255919260254,70.80265362317644,-1.1194152460522204,-2.053942563380531,-1.5419608564042022,-0.388206413010181,14.903064439867325,0.8199996948242188,0.7365326863152646,1.7820007324218778,-0.19201520261642457,3.7560166674601803,0.7949927649027302,2.7690086999410255,-1.879989845265726,75.7895413131383,-6.704551366799961,0.9870079675191503,7,-0.7050018310546875,-1.6200008392333984,-1.4725017547607422,-1.0050010681152344,6.30999755859375,3,0.1341156500216263,1.2307699831761807,35.56999969482422,-1.0363573311138863,34.860000610351555,1.3600186158647125,34.630001068115234,0.1341156500216263
7060,2018-07-27,35.25,36.0099983215332,35.080001831054695,35.83000183105469,725600.0,-0.015088038606142273,-1.0217355248536473,-1.8125074505877024,63.08317277559848,70.6144160020618,-0.4915870548426682,-1.3873895108415013,-1.0074663220723963,0.10335835773125268,13.385532881519962,0.9299964904785085,0.9705106980206963,1.116499900817871,-0.8371336148691597,3.070133416504902,0.1396831429743557,2.0933166586613865,-0.9655907009802434,47.36846332071158,-32.76440434124155,0.9768167578435162,7,-0.16500091552734375,-1.0799999237060547,-0.9325008392333984,-0.4650001525878906,6.939998626708977,4,0.16312056737588643,-3.099982833927788,35.790000915527344,1.2307699831761807,35.56999969482422,-1.0363573311138863,34.860000610351555,0.16312056737588643
7061,2018-07-30,34.97999954223633,35.77000045776367,34.919998168945305,35.380001068115234,827300.0,-0.007659587454288519,-2.2692127116405376,0.6896556260029991,59.019592590210245,69.82971841095488,-0.09696324290111136,-1.0001221697757572,-0.7478351985024148,0.32158355768587654,12.25901461507747,0.8500022888183665,1.0963133017814854,0.7394994735717759,-1.149175245045896,2.628174192189448,-0.20483788573705652,1.6838368328806084,-0.38109573105973027,25.294124246877807,-50.83786566352132,0.9443373593088359,7,0.2849998474121094,-0.8099994659423828,-0.6625003814697266,-0.19499969482421875,7.159999847412109,0,0.18610640998922867,-1.0217355248536473,35.25,-3.099982833927788,35.790000915527344,1.2307699831761807,35.56999969482422,0.18610640998922867
7062,2018-07-31,35.29999923706055,35.61999893188477,34.90999984741211,35.09999847412109,1439400.0,0.009148076015205175,-1.4482810783791673,-0.5000000000000178,72.39128523827785,70.04041298208737,-0.3135484174177634,-1.1590210495718267,-1.070508632139962,-0.04630150361694518,10.671404852133834,0.7099990844726634,1.121407694574792,0.9194992065429659,-0.8363863027311638,2.6753847158170956,0.04155645190589752,1.7974419611800343,-0.43692003567220183,37.49996862914378,-40.782597736035044,0.8779427546370664,7,0.0,-1.1299991607666016,-0.994999885559082,-0.5149993896484375,6.670001983642585,1,0.186118975547358,-2.2692127116405376,34.97999954223633,-1.0217355248536473,35.25,-3.099982833927788,35.790000915527344,0.186118975547358
7063,2018-08-01,35.2400016784668,35.77000045776367,35.169998168945305,35.22999954223633,2565700.0,-0.0016996475889653473,-8.230457746477974,0.05001049037746108,66.5829605696362,69.59926032267141,-0.17122538781627838,-0.9234835807894015,-1.0210293749514463,-0.05338658147094577,9.434209597276197,0.6000022888183665,1.1418550455672545,0.7180015563964872,-0.8106932925717487,2.246696405364723,-0.046345868087627196,1.4823489808806016,-0.3300018310546875,24.626999513199134,-50.91450294186387,0.7643474244841179,8,0.05999755859375,-1.0700016021728516,-1.4350013732910156,-0.4550018310546875,7.179996490478516,2,0.20090799316515406,-1.4482810783791673,35.29999923706055,-2.2692127116405376,34.97999954223633,-1.0217355248536473,35.25,0.20090799316515406
7064,2018-08-02,40.650001525878906,40.97000122070313,36.27999877929688,36.790000915527344,3359800.0,0.15351871707537001,1.0844455295138824,385.91762013729976,85.1396819010243,71.26586309297208,-5.215764232011971,-6.038197779755762,-6.3685835925508485,-5.49809446489661,9.555318404985053,5.729999542236335,1.272555467071669,5.744001388549805,2.7249428701980207,8.763059906901589,4.234472129373913,7.253530647725697,-5.740001678466797,94.71947817974763,20.912415974430274,1.5095292591758913,8,-2.990001678466797,-4.120000839233398,-6.845001220703125,-5.865001678466797,1.9099998474121094,3,0.03567028029061903,-8.230457746477974,35.2400016784668,-1.4482810783791673,35.29999923706055,-2.2692127116405376,34.97999954223633,0.03567028029061903
7065,2018-08-03,40.52999877929688,41.290000915527344,36.790000915527344,36.790000915527344,1691400.0,-0.002952096976075791,-1.4064184868086878,0.9689112104645251,86.29672303174765,72.86898799374015,-4.699528088571753,-5.653596527960893,-6.189788355940657,-5.406984048458547,10.344164535059186,4.5,1.3842507472478758,5.271998786926275,1.4210624897799917,9.122935084072559,3.346530638353137,7.197466935499413,-5.360000610351577,88.08774280573938,14.318733849910942,1.9254681485731415,8,-2.609998703002937,-3.839998245239265,-6.724998474121101,-5.744998931884773,2.3300018310546804,4,0.03873673185566884,1.0844455295138824,40.650001525878906,-8.230457746477974,35.2400016784668,-1.4482810783791673,35.29999923706055,0.03873673185566884
7066,2018-08-06,39.060001373291016,40.68000030517578,38.459999084472656,40.43999862670898,2394400.0,-0.03626936714236362,1.3870973034611187,-0.3689834335966878,73.17319232309859,72.72699673961213,-2.832967803221642,-3.986309501317564,-4.669775525396041,-3.9697704793204025,11.952854106742869,2.220001220703125,1.4633279849767291,3.5470012664794908,-0.6056397754179557,7.699642308376937,1.470680745530771,5.62332178742821,-2.7800025939941335,65.04703497024477,-5.517561862328449,2.076320520948723,8,-1.0500011444091797,-2.335000991821289,-5.370001792907715,-4.275001525878906,4.2199974060058665,0,0.08013305538586679,-1.4064184868086878,40.52999877929688,1.0844455295138824,40.650001525878906,-8.230457746477974,35.2400016784668,0.08013305538586679
7067,2018-08-07,40.060001373291016,40.13000106811523,39.11999893188477,39.11999893188477,1950300.0,0.025601637604749206,-1.1489351340822047,-0.6811625451268511,75.23107660881044,72.73113824788959,-3.3724234664545136,-4.757686067789372,-5.613233964517853,-4.991004659389901,13.648479261824814,1.0699996948242116,1.5887909553696602,4.247001266479494,-0.3108155332913043,8.804818066250288,1.9680928665940982,6.525909666364889,-3.270000457763672,79.901977283862,12.065312609076742,2.2789083998853976,8,-1.960000991821289,-3.335000991821289,-6.467501640319824,-5.275001525878906,3.9699974060058665,1,0.051922065528040795,1.3870973034611187,39.060001373291016,-1.4064184868086878,40.52999877929688,1.0844455295138824,40.650001525878906,0.051922065528040795
7068,2018-08-08,40.11000061035156,40.25,39.77000045776367,40.04999923706055,1294600.0,0.0012481087205824526,1.8235254518731276,0.06383108239724741,74.83569928276489,72.86148714679652,-3.029257244242558,-4.497185866192822,-5.596562952342779,-5.0639193030906,14.718625656531758,0.4799995422363281,1.749889832208396,3.953500556945798,-0.8183267341285614,8.725327848020157,1.5675869114086183,6.339414202482978,-2.41999969482422,76.44710973988494,11.260538392457747,2.38591364553718,8,-2.010000228881836,-3.2849998474121094,-6.517500877380371,-5.325000762939453,4.0,2,0.0463724902031426,-1.1489351340822047,40.060001373291016,1.3870973034611187,39.060001373291016,-1.4064184868086878,40.52999877929688,0.0463724902031426
7069,2018-08-09,39.47999954223633,40.20000076293945,39.36999893188477,40.09000015258789,1696100.0,-0.015706832673361815,-1.000000000000017,-10.166444147752559,70.57778950255997,73.69422233868113,-2.034761532364037,-3.614608945928694,-4.898100674136465,-4.447157656776611,15.873428060587322,0.8300018310546804,1.8854756242318658,3.045499420166017,-1.824540501096088,7.915539341428122,0.6104794595349645,5.48051938079707,-1.069998626708987,59.777747260199654,-3.8462428481381252,2.435019960631053,8,-1.3799991607666016,-2.594999313354492,-5.887499809265137,-4.7550010681152415,4.0800018310546875,3,0.07446805118535349,1.8235254518731276,40.11000061035156,-1.1489351340822047,40.060001373291016,1.3870973034611187,39.060001373291016,0.07446805118535349
7070,2018-08-10,39.18999862670898,39.47999954223633,38.93999862670898,39.22999954223633,1061500.0,-0.007345514662863706,1.0000000000000264,0.06557520574331405,70.1413325155772,74.92997121927745,-1.2595526197450866,-3.1033118592509368,-4.505490425449871,-4.172536202825626,17.333872948565254,0.5400009155273509,1.9742618503098512,2.513998603820795,-2.401709873420515,7.429707081062105,0.0561443652001401,4.97185284244145,2.1000022888183665,32.882844181730384,-30.12939300055497,2.4578542386206546,8,-1.0899982452392507,-2.154998779296868,-5.659998893737786,-4.465000152587891,4.9099998474121165,4,0.08599139741447437,-1.000000000000017,39.47999954223633,1.8235254518731276,40.11000061035156,-1.1489351340822047,40.060001373291016,0.08599139741447437
7071,2018-08-13,38.97999954223633,39.56999969482422,38.83000183105469,39.290000915527344,1618900.0,-0.005358486650457017,-1.4262352492386199,7.749856952125269,68.23008500023802,74.46761563727303,-0.47213377405586954,-2.6462182077750924,-4.236727777649328,-3.977856803870992,18.82289392397687,0.7399978637695312,2.0798626025876956,2.060999488830568,-2.802921251934663,6.924920229595799,-0.3709608815520511,4.492959859213187,2.263001327514651,10.56323271832454,-49.74519876257047,2.431960370382616,8,-0.75,-1.8199996948242188,-5.684999465942383,-4.2550010681152415,4.630001068115234,0,0.09953825330118593,1.0000000000000264,39.18999862670898,-1.000000000000017,39.47999954223633,1.8235254518731276,40.11000061035156,0.09953825330118593
7072,2018-08-14,39.47999954223633,39.59000015258789,38.959999084472656,39.11000061035156,791000.0,0.012827090966438526,1.1355962887531115,-1.1935396542176828,67.62849320835986,74.58378593046454,-0.35408135694754606,-2.89701823512695,-4.661916014703991,-4.463919077811404,20.52775627220021,0.6300010681152344,2.3264454784856667,2.308499526977542,-2.5356541417463916,7.152653195701475,-0.11357730738442484,4.730576361339509,1.6664813659668027,45.774545728070834,-9.41122134744667,2.4220768343619685,8,-0.6949996948242188,-2.3199996948242188,-6.029999732971191,-5.635000228881836,4.229999542236328,1,0.09625124825534148,-1.4262352492386199,38.97999954223633,1.0000000000000264,39.18999862670898,-1.000000000000017,39.47999954223633,0.09625124825534148
7073,2018-08-15,39.11999893188477,39.34000015258789,38.560001373291016,39.11999893188477,714700.0,-0.009118556598928573,2.545429324455656,0.0,64.82634974219376,72.32674902392782,0.6863538431946239,-2.298893526182873,-4.2506989983905115,-4.074049439325059,22.372440147435725,0.9199981689453125,2.6426086561232154,1.7224988937378,-3.037535942150086,6.482533729625686,-0.6575185242061465,4.102516311681747,1.9338228132324176,34.14620530522285,-17.67186134331636,2.3800174179439435,8,-0.07999801635742898,-1.9599990844726634,-5.669999122619636,-5.2749996185302805,4.520000457763665,2,0.12551124697015803,1.1355962887531115,39.47999954223633,-1.4262352492386199,38.97999954223633,1.0000000000000264,39.18999862670898,0.12551124697015803
7074,2018-08-16,39.61000061035156,39.97000122070313,39.2400016784668,39.47999954223633,776000.0,0.01252560561977445,-1.393453694960219,100.0,69.49910774301637,70.4603473251799,0.03722892590843685,-2.5419688046816162,-4.6837016584961475,-4.549232057326087,24.568614225415487,0.8500022888183594,2.9139495079444657,1.9730005264282227,-2.72256559286825,6.668566645724695,-0.37478253322001365,4.320783586076459,1.294191912456057,74.46803905601075,21.174731057693755,2.347783059648235,8,-0.04000091552734375,-2.3050003051757812,-6.160000801086426,-5.76500129699707,2.9899978637695312,3,0.11360767307900477,2.545429324455656,39.11999893188477,1.1355962887531115,39.47999954223633,-1.4262352492386199,38.97999954223633,0.11360767307900477
7075,2018-08-17,39.52999877929688,39.7599983215332,39.099998474121094,39.459999084472656,617300.0,-0.0020197381929293323,1.4905711982495538,0.5384547668652796,70.70063031007348,70.18561821262155,-0.04418297246979819,-2.2065046627247185,-4.553869948158955,-4.441792575038853,26.524901679470425,0.6599998474121094,3.274436544304379,1.658998680114756,-2.9166937679847678,6.23469112821428,-0.6288475439350023,3.9468449041645144,1.2335422745397437,68.79414971470948,11.465113817953373,2.287846224049762,8,-0.12499809265137429,-2.039999008178718,-6.062499046325691,-5.68499946594239,3.1300010681152273,4,0.10194795644933774,-1.393453694960219,39.61000061035156,2.545429324455656,39.11999893188477,1.1355962887531115,39.47999954223633,0.10194795644933774
7076,2018-08-20,39.43000030517578,39.70000076293945,39.27000045776367,39.68999862670898,976300.0,-0.0025296857376447823,2.071402296971431,-3.714277929154835,69.17363459877146,69.512569100395,0.1271952144660773,-1.8218726279571058,-4.3874124678667314,-4.311465941552996,28.90209964162501,0.43000030517578125,2.931128523176554,1.319000244140625,-3.039294300196609,5.677294788477859,-0.8601470280279884,3.4981475163092384,1.2013283678281113,61.70205858401637,1.7877469378861974,2.1791472721686165,8,-0.024999618530273438,-1.8250007629394531,-5.90000057220459,-5.585000991821289,3.3600006103515625,0,0.11843769040834395,1.4905711982495538,39.52999877929688,-1.393453694960219,39.61000061035156,2.545429324455656,39.11999893188477,0.11843769040834395
7077,2018-08-21,40.25,40.38999938964844,39.459999084472656,39.459999084472656,1495600.0,0.020796340057765095,-1.3544284238075464,-3.038484675088482,71.72592018384655,69.16703808940407,-0.7409362483220363,-2.3371917707657985,-5.128442576224835,-5.113784866153587,31.51885151568682,0.9599990844726562,2.589238857299037,1.869499969482419,-2.3050770335260538,6.044076972490892,-0.2177885320218138,3.956788470986652,0.25704903502111875,92.34975183595533,26.81634497818247,2.087288501504235,8,-0.7749996185302734,-2.645000457763672,-6.670000076293945,-6.405000686645508,3.0,1,0.08347827603357927,2.071402296971431,39.43000030517578,1.4905711982495538,39.52999877929688,-1.393453694960219,39.61000061035156,0.08347827603357927
7078,2018-08-22,40.43999862670898,40.709999084472656,40.209999084472656,40.27999877929688,946300.0,0.004720462775378298,-2.3333418104599266,0.20253121770788277,48.33595203276159,66.69572281498203,-0.9825249311091611,-2.2594801119410803,-5.239181825019209,-5.269489882157181,33.72966438248086,0.5,2.463074263136974,1.8159986495971623,-2.2346145679858793,5.866611867180204,-0.20930795919435496,3.8413052583886795,-1.8799972534179616,83.22979158966149,20.504700893212053,2.025306608791521,8,-0.8049983978271413,-2.654998779296868,-6.814998626708977,-6.594999313354485,3.020000457763679,2,0.08086054819012722,-1.3544284238075464,40.25,2.071402296971431,39.43000030517578,1.4905711982495538,39.52999877929688,0.08086054819012722
7079,2018-08-23,40.59000015258789,40.88000106811523,40.13999938964844,40.43000030517578,1538300.0,0.003709236670939031,1.000000000000019,1.0000000000000888,50.47319693885588,64.51037441756854,-1.0711582621217701,-2.1412212469239478,-5.310092853491369,-5.389086933894561,35.37735253400219,0.7400016784667898,2.209026292981548,1.7260002136230455,-2.1839621420390145,5.635962569285105,-0.22898096420798453,3.6809813914540754,-1.9869988250732433,83.70783747698896,23.191648437208038,1.954981177831029,8,-0.8699989318847656,-2.770000457763672,-6.845000267028809,-6.745000839233398,2.6500015258789062,3,0.0751416414287962,-2.3333418104599266,40.43999862670898,-1.3544284238075464,40.25,2.071402296971431,39.43000030517578,0.0751416414287962
7080,2018-08-24,41.0,41.060001373291016,40.47999954223633,40.790000915527344,1255700.0,0.010101006303789628,2.515143108151847,1.3124955296473786,68.37119009103978,64.52605276099098,-1.3381272429754745,-2.21175619892896,-5.657496312166849,-5.766787851081503,37.65074944622357,0.5800018310546875,1.9610609890883737,1.8485000610351534,-1.777878512685092,5.474878634755399,0.0353107741750307,3.661689347895276,-2.305918682861332,96.6479696870245,35.18866053829763,1.8131892868601225,8,-1.1899986267089844,-3.1800003051757812,-7.127500534057617,-7.155000686645508,2.1199989318847727,4,0.03902435302734375,1.000000000000019,40.59000015258789,-2.3333418104599266,40.43999862670898,-1.3544284238075464,40.25,0.03902435302734375
7081,2018-08-27,41.4900016784668,41.56999969482422,41.0,41.20000076293945,1099400.0,0.011951260450409729,1.533349157370045,1.380962761126249,64.98950759260033,64.2328321370177,-1.6032402027467754,-2.307336625437827,-6.079206561027895,-6.228498587455306,40.3714290437847,0.5699996948242188,1.8075508433814065,2.0130016326904325,-1.1795429998051503,5.205546265186015,0.4167293164426411,3.609273948938224,-2.653965157958986,96.20862591389997,35.550363221795074,1.5962723162477905,8,-1.4250011444091797,-3.5300025939941406,-7.560002326965332,-7.755002975463867,1.55999755859375,0,0.028199520887282503,2.515143108151847,41.0,1.000000000000019,40.59000015258789,-2.3333418104599266,40.43999862670898,0.028199520887282503
7082,2018-08-28,41.86999893188477,42.2400016784668,41.540000915527344,41.810001373291016,1344400.0,0.009158766884677982,-1.3333418104599266,0.20688747994004186,67.25487776144698,64.50266858360138,-1.7976002986573363,-2.2871524408176285,-6.3489823250174595,-6.555513630169322,43.37433209909428,0.75,1.6911698101830623,2.0644989013671946,-0.6318723036791951,4.760870106413584,0.7163132988439997,3.4126845038903895,-2.8152453574316496,82.38084079469174,22.739922205548638,1.3481856025231949,8,-1.1999988555908274,-3.474998474121101,-7.939999580383308,-8.0949993133545,0.1900024414062429,1,0.02197282080516061,1.533349157370045,41.4900016784668,2.515143108151847,41.0,1.000000000000019,40.59000015258789,0.02197282080516061
7083,2018-08-29,42.31999969482422,42.38999938964844,41.790000915527344,41.90999984741211,968600.0,0.010747570442299681,1.1818156597007885,6.833608850456973,78.86177853210206,65.54296533794422,-1.9511270593778463,-2.2973265707107373,-6.656759256079475,-6.949058274680034,46.38125990765206,0.5999984741210938,1.6359962748446861,2.1604997634887724,0.24068076314944165,4.080318763828103,1.200590263319107,3.1204092636584377,-2.946721309969732,96.88890245225694,35.725901006712235,0.9599095001696645,8,-1.5750007629394531,-3.760000228881836,-8.397500038146973,-8.545000076293945,-0.7399978637695312,2,0.0219754327004289,-1.3333418104599266,41.86999893188477,1.533349157370045,41.4900016784668,2.515143108151847,41.0,0.0219754327004289
7084,2018-08-30,42.099998474121094,42.36000061035156,41.91999816894531,42.150001525878906,803100.0,-0.005198516594744462,-1.1463342017119464,-0.12195870821276715,79.99998426929726,66.57622688896909,-1.498341968098572,-2.0692151460904284,-6.328975180425175,-6.684484033627065,46.07957768128405,0.44000244140625,1.5595112802576168,1.8679986953735366,-0.2309693189566815,3.9669667097037546,0.8185146882084311,2.917482702538642,-2.364713568691336,84.8167047803553,19.247116045884667,1.049484007165108,8,-1.269998550415039,-3.4499988555908203,-7.854999542236328,-8.254999160766602,-0.9399986267089844,3,0.032304053673245514,1.1818156597007885,42.31999969482422,-1.3333418104599266,41.86999893188477,1.533349157370045,41.4900016784668,0.032304053673245514
7085,2018-08-31,42.099998474121094,42.16999816894531,41.849998474121094,42.0,954400.0,0.0,1.6666878596178911,-1.9998474214220323,83.62065492716329,68.18145136990151,-1.224185986745134,-2.0507046327699285,-6.206397306939522,-6.637542458379222,45.60224364092501,0.31999969482421875,1.5556535576730468,1.7894987106323228,-0.46785361427412653,4.046851035538772,0.6608225481790981,2.9181748730855475,-2.0461478305850918,79.13661562105494,6.3360779845441755,1.128676162453223,8,-1.1749992370605469,-3.4499988555908203,-7.472498893737793,-7.929998397827148,-0.8599967956542969,4,0.027078461892260153,-1.1463342017119464,42.099998474121094,1.1818156597007885,42.31999969482422,-1.3333418104599266,41.86999893188477,0.027078461892260153
7086,2018-09-04,42.18999862670898,42.20000076293945,41.599998474121094,41.810001373291016,1027500.0,0.0021377709227996533,2.0,3.800030518043722,82.03306068339849,69.32668920318507,-0.9851023670916632,-1.9965545169680823,-6.140909982909946,-6.6803994743335195,44.94227992555448,0.6000022888183594,1.4637088654302488,1.7229990005493079,-0.6022950194223569,4.048293020520973,0.5603519905634755,2.8856460105351402,-1.8558101336394799,76.47045623861115,0.24093093084603368,1.1626470099858317,9,-0.9249992370605398,-3.539999008178704,-7.5624990463256765,-8.019998550415032,-3.1499977111816335,1,0.02204314613527969,1.6666878596178911,42.099998474121094,-1.1463342017119464,42.099998474121094,1.1818156597007885,42.31999969482422,0.02204314613527969
7087,2018-09-05,42.13999938964844,42.22000122070313,41.47999954223633,41.90999984741211,1201400.0,-0.0011850969113065268,2.794849222883981,0.6052663280261924,88.52039450956362,73.79162725616308,-0.7138854920096733,-1.8790785817714664,-5.910876653609407,-6.581791897104864,44.17155687765095,0.740001678466804,1.3729511126658807,1.5689998626708999,-0.8632472841437675,4.001247009485567,0.3528762892635626,2.785123436078237,-1.5591135889894687,72.52746792090579,-8.652487914438126,1.2161235734073346,9,-0.875,-3.489999771118164,-7.422499656677246,-7.969999313354492,-4.169998168945305,2,0.0215946810771821,2.0,42.18999862670898,1.6666878596178911,42.099998474121094,-1.1463342017119464,42.099998474121094,0.0215946810771821
7088,2018-09-06,41.97000122070313,42.22000122070313,41.58000183105469,42.099998474121094,1097000.0,-0.004034128414986737,2.4594304802357962,-0.5652065745608634,82.77780014792583,77.3810276127264,-0.33976241473479263,-1.6470333549290075,-5.562976389118397,-6.368151219731935,43.31071051713403,0.6399993896484446,1.3220528174904018,1.306001663208015,-1.1933405658188079,3.8053438922348377,0.05633054869460352,2.5556727777214263,-1.1720217893654237,55.68194133176203,-25.258658334776115,1.24967111451341,9,-0.5350017547607493,-3.190002441406257,-7.235001564025886,-7.800001144409187,-3.1800003051757884,3,0.0021443924224497923,2.794849222883981,42.13999938964844,2.0,42.18999862670898,1.6666878596178911,42.099998474121094,0.0021443924224497923
7089,2018-09-07,42.41999816894531,42.709999084472656,41.52000045776367,41.7400016784668,1655200.0,0.010721871221204715,-1.1249995742521313,-5.230852749574791,86.3980359562223,79.38401048663556,-0.561972736120687,-1.9662925409968466,-5.818114801859522,-6.802422128473843,43.071354036565864,1.1899986267089844,1.1744366161114357,1.6089986801147447,-0.9424250910606204,4.16042245129011,0.3332867945270621,2.8847105657024272,-1.4309763426103146,76.42268101985815,-5.804263390655024,1.2757118855876823,9,-0.5649986267089844,-2.924999237060547,-7.684998512268066,-8.249998092651367,-3.9799995422363352,4,-0.01980189472298388,2.4594304802357962,41.97000122070313,2.794849222883981,42.13999938964844,2.0,42.18999862670898,-0.01980189472298388
7090,2018-09-10,42.560001373291016,42.709999084472656,42.29999923706055,42.5099983215332,1155700.0,0.003300405714024679,1.342866485013624,0.07353427915874271,89.02746107532678,82.05489420693851,-0.5111739557236987,-1.9403619218620989,-5.764385117245922,-6.929557670150629,43.38775681305675,0.4099998474121094,1.3499271225115592,1.5805017471313505,-0.9652850036357918,4.126288497898493,0.3076083717477758,2.853395122514925,-1.3300427308167428,87.80505959303679,2.8586778025812123,1.2728933753835723,9,-0.46500205993652344,-2.8100013732910156,-5.465001106262207,-6.030000686645508,-2.5,0,-0.03289477163310184,-1.1249995742521313,42.41999816894531,2.4594304802357962,41.97000122070313,2.794849222883981,42.13999938964844,-0.03289477163310184
7091,2018-09-11,42.86000061035156,42.90999984741211,42.11999893188477,42.540000915527344,1089800.0,0.007048854026795448,2.7619255222524637,6.399603295697284,87.39258177557355,84.2924168751748,-0.6664906051301358,-2.03933490374974,-5.8663948384280005,-7.205553153065388,43.91315535234065,0.7900009155273366,1.522471616057203,1.6865009307861314,-0.8085660468327589,4.181567908405022,0.43896744197668625,2.9340344195955765,-1.4228363059975138,96.50355060208182,11.977545730564728,1.2475334888094458,9,-0.6650009155273438,-2.1750011444091797,-5.555000305175781,-6.170000076293945,-2.75,1,-0.03779745470870344,1.342866485013624,42.560001373291016,-1.1249995742521313,42.41999816894531,2.4594304802357962,41.97000122070313,-0.03779745470870344
7092,2018-09-12,43.27999877929688,43.310001373291016,42.43000030517578,42.43000030517578,1131700.0,0.009799303848910368,-1.0705944655375141,2.6562477648237115,88.17207167944248,85.32689389154595,-0.9671532336002784,-2.27678168110576,-6.068480063065394,-7.595827871819047,44.546067065618544,0.8800010681152344,1.5732597401892292,1.916499137878425,-0.6140656977710748,4.447063973527925,0.6512167200536751,3.181781555703175,-1.6071807880535403,98.3238782877776,13.070708347572378,1.2652824178247513,9,-0.8849983215332102,-2.3449974060058665,-5.912498474121101,-6.589998245239265,-4.489997863769538,2,-0.09796668168571565,2.7619255222524637,42.86000061035156,1.342866485013624,42.560001373291016,-1.1249995742521313,42.41999816894531,-0.09796668168571565
7093,2018-09-13,44.02999877929688,44.18999862670898,43.310001373291016,43.560001373291016,1226600.0,0.01732902082147847,1.2278493237338035,0.5529391173223507,89.8148368906305,86.41743307169409,-1.6193757531111146,-2.782749254692199,-6.584457742559238,-8.304415926368272,45.93135199042185,0.9099998474120952,1.649327910414371,2.420999145507821,-0.14556192183177075,4.987560212847413,1.1377186118380251,3.704279679177617,-2.0624877792849574,94.00749224201536,8.205290950238734,1.283280533669795,9,-1.1949996948242259,-2.654998779296882,-6.6174983978271555,-7.339998245239265,-5.949996948242195,3,-0.13763338011817505,-1.0705944655375141,43.27999877929688,2.7619255222524637,42.86000061035156,1.342866485013624,42.560001373291016,-0.13763338011817505
7094,2018-09-14,44.11000061035156,44.31999969482422,43.599998474121094,44.04999923706055,1270600.0,0.001816984630312879,2.000007947293549,0.1276632009544893,88.97245959191349,87.0120780344441,-1.546953417623861,-2.6438903654566417,-6.442735871635449,-8.333338263362698,47.01235329712476,0.720001220703125,1.6893883990180854,2.2760009765625,-0.3411842700992196,4.89318622322422,0.9674083532316402,3.58459359989336,-1.6979920850002301,90.4545903796836,5.77544798740368,1.3085926233308587,9,-1.210000991821289,-2.6700000762939453,-6.647500038146973,-7.420000076293945,-5.799999237060547,4,-0.12060756339177525,1.2278493237338035,44.02999877929688,-1.0705944655375141,43.27999877929688,2.7619255222524637,42.86000061035156,-0.12060756339177525
7095,2018-09-17,43.560001373291016,44.2400016784668,43.38999938964844,43.93000030517578,1284100.0,-0.012468810461350954,-1.394362867566072,-6.166507724585161,75.55558067293236,86.2923580332812,-0.8583365544582335,-1.8724970792271307,-5.689596243091529,-7.722963820320139,48.19297925733769,0.8500022888183594,1.6209577563711193,1.5245016098022433,-0.9631307223462642,4.012133941950751,0.28068544372798954,2.768317775876497,-0.7663946140451046,65.45463372850105,-17.032207003689223,1.2438161660742535,9,-0.6600017547607422,-2.1200008392333984,-6.067501068115234,-6.870000839233398,-5.560001373291016,0,-0.1175390859771962,2.000007947293549,44.11000061035156,1.2278493237338035,44.02999877929688,-1.0705944655375141,43.27999877929688,-0.1175390859771962
7096,2018-09-18,44.099998474121094,44.13999938964844,43.43000030517578,43.77999877929688,998000.0,0.012396627268271398,2.5499818802571097,-0.8648665367603655,76.48458489070124,84.95504585340761,-1.2280505454356287,-2.1551886249133076,-6.031141563423638,-8.202824504535144,49.437407711476666,0.7099990844726562,1.5810876712858715,1.8309988021850572,-0.49856306305012055,4.160560667420235,0.6662178695674683,2.995779734802646,-1.001113127759524,88.35972001324043,5.6174222989320555,1.1647809326175895,9,-1.1799983978271484,-2.6599979400634766,-6.532498359680176,-7.409997940063477,-7.6699981689453125,1,-0.0916099147531908,-1.394362867566072,43.560001373291016,2.000007947293549,44.11000061035156,1.2278493237338035,44.02999877929688,-0.0916099147531908
7097,2018-09-19,43.61000061035156,44.20000076293945,43.56999969482422,44.13999938964844,549500.0,-0.011111063054958459,-1.0655752057433023,-1.6562477648237262,65.17650860327984,82.99934679289139,-0.5672575807781186,-1.476249403201102,-5.347517957226785,-7.65365161991091,50.31691310521569,0.6300010681152344,1.5213875138935649,1.1730009078979506,-1.0243669641983786,3.37036877999428,0.07431697184978248,2.271684843946119,-0.26689239429746436,29.702944120257584,-49.13282259895864,1.098683936048166,9,-0.6900005340576172,-2.1700000762939453,-5.915000915527344,-6.920000076293945,-6.25,2,-0.08025682070660689,2.5499818802571097,44.099998474121094,-1.394362867566072,43.560001373291016,2.000007947293549,44.11000061035156,-0.08025682070660689
7098,2018-09-20,43.709999084472656,43.97999954223633,43.459999084472656,43.95000076293945,980800.0,0.0022930170309916065,2.466678534643897,0.45283439857200436,69.49158178251197,81.12085188470135,-0.44084013218551377,-1.389971295009083,-5.222301469088293,-7.686905946576559,50.96634601480364,0.5200004577636719,1.4876562851154915,1.109499359130858,-0.944143894656861,3.163142612918577,0.08267773223700203,2.136320986024714,0.6100006103515625,34.40855804490677,-41.866670306740545,1.0268216268938588,9,-0.48999977111816406,-2.269998550415039,-5.737499237060547,-7.019998550415039,-6.549999237060547,3,-0.11256001537398963,-1.0655752057433023,43.61000061035156,2.5499818802571097,44.099998474121094,-1.394362867566072,43.560001373291016,-0.11256001537398963
7099,2018-09-21,43.63999938964844,44.54999923706055,43.58000183105469,43.72000122070313,1670600.0,-0.0016014572475496758,-8.700122072175173,0.3333386314869564,68.33339085669247,78.82151074929754,-0.2006885401967935,-1.1381089232257295,-4.945178443136484,-7.549891549340053,51.67921237674471,0.9699974060058594,1.4425837024969965,0.8869997024536147,-0.982771838244858,2.7567712431520874,-0.04788606789561811,1.8218854728028475,-0.18000030517578125,21.551726972872896,-52.11593536572573,0.934885770349236,9,-0.30500030517578125,-1.8150005340576172,-5.539999008178711,-6.94999885559082,-7.770000457763665,4,-0.1274059953335518,2.466678534643897,43.709999084472656,-1.0655752057433023,43.61000061035156,2.5499818802571097,44.099998474121094,-0.1274059953335518
7100,2018-09-24,42.599998474121094,43.40999984741211,42.27999877929688,43.40999984741211,1497000.0,-0.023831368700111266,1.7901213636813003,10.124785428189067,53.98058870891886,75.1090670752248,0.9449546993084326,0.029413932300400347,-3.720053427570633,-6.444091707626441,51.482186305367584,1.3600006103515554,1.43241424196858,-0.23300113677978374,-1.914392689566398,1.4483904160068306,-1.0736969131730945,0.607694639613527,1.9500007629394531,14.09690001293945,-56.77006646178756,0.8406957763933086,9,0.8150005340576172,-0.7749996185302734,-4.162498474121094,-5.909997940063477,-5.829998016357422,0,-0.10070416090357825,-8.700122072175173,43.63999938964844,2.466678534643897,43.709999084472656,-1.0655752057433023,43.61000061035156,-0.10070416090357825
7101,2018-09-25,42.65999984741211,42.90999984741211,42.36999893188477,42.65999984741211,1096200.0,0.0014084829915537167,1.1600036621093466,-0.0,55.03877172477067,71.4275893024835,0.9539139673473613,0.06488693369631449,-3.5826794665351898,-6.437277245978258,50.982453209067856,0.5400009155273366,1.3615476822495935,-0.23149967193603516,-1.7933109730485697,1.3303116291764994,-1.012405322492306,0.5494059786202357,1.8899993896484375,16.740131783479583,-51.689545347057035,0.7809056505562683,9,0.7549991607666016,-0.75,-4.212499618530273,-5.969999313354492,-5.279998779296882,1,-0.10923581491045875,1.7901213636813003,42.599998474121094,-8.700122072175173,43.63999938964844,2.466678534643897,43.709999084472656,-0.10923581491045875
7102,2018-09-26,42.790000915527344,43.16999816894531,42.40999984741211,42.810001373291016,1094000.0,0.0030473761973799363,1.054066036033714,-100.0,58.00781715661726,67.89347599870425,0.8348953665003762,0.0077409500742362525,-3.519718924541614,-6.507810121347674,50.19097007604694,0.7599983215332031,1.269862265901736,-0.1474987030029311,-1.6350595748392536,1.3400621688333914,-0.8912791389210923,0.5962817329152301,1.7145983123779303,22.4670499288313,-45.60985049916708,0.7437804359181615,9,0.6249980926513672,-0.7850017547607422,-4.285000801086426,-6.100000381469727,-4.740001678466797,2,-0.14863286922818664,1.1600036621093466,42.65999984741211,1.7901213636813003,42.599998474121094,-8.700122072175173,43.63999938964844,-0.14863286922818664
7103,2018-09-27,43.25,43.29999923706055,42.84000015258789,42.91999816894531,782900.0,0.01075015364876375,1.139529107006618,-16.49971390425329,58.08969079371028,64.46205724334833,0.28230530634316864,-0.3994947824057604,-3.782913106518123,-6.917197475139375,49.32371949514893,0.5099983215332031,1.1999084433202896,0.2660003662109389,-1.1982459967598658,1.7302467291817436,-0.466122815274467,0.9981235476963448,1.2101072189331035,42.73132269139423,-23.286502211840805,0.7321231814854037,9,0.16499900817871094,-0.9050006866455078,-4.710000038146973,-6.559999465942383,-5.069999694824219,3,-0.136184956986091,1.054066036033714,42.790000915527344,1.1600036621093466,42.65999984741211,1.7901213636813003,42.599998474121094,-0.136184956986091
7104,2018-09-28,43.459999084472656,43.72000122070313,43.0,43.13999938964844,1280200.0,0.004855470161217568,-1.4000101725519354,0.9696906644472187,58.653835573126,62.58408556559206,-0.03307056182306667,-0.5295312686115778,-3.7967017720234395,-7.0649501981505125,48.53583826843087,0.7200012207031321,1.088478624194174,0.4079994201660142,-1.0089446635835841,1.8249435039156126,-0.30047262170878497,1.1164714620408134,0.9565059656677235,81.94432670707363,17.910688119989857,0.7084720418747978,9,-0.04500007629394531,-1.114999771118164,-4.749999046325684,-6.769998550415039,-7.200000762939453,4,-0.1449608690698616,1.139529107006618,43.25,1.054066036033714,42.790000915527344,1.1600036621093466,42.65999984741211,-0.1449608690698616
7105,2018-10-01,43.2400016784668,43.72000122070313,43.08000183105469,43.47999954223633,1466400.0,-0.005062066512662722,-1.2857220708447121,-0.7499940395298381,53.71095423473094,60.05368215937314,0.15283338107580136,-0.23162413012044425,-3.379972000614714,-6.765949572967244,47.830514820634264,0.6399993896484446,0.8706301860730576,0.13100185394286967,-1.2146170155477805,1.4766207234335198,-0.5418075808024554,0.8038112886881947,1.133773246256716,64.44453863434016,4.331486438326735,0.6728094347453264,10,0.17499732971191406,-0.7250022888183594,-4.470001220703125,-6.55000114440918,-6.80000305175782,0,-0.170444090205765,-1.4000101725519354,43.459999084472656,1.139529107006618,43.25,1.054066036033714,42.790000915527344,-0.170444090205765
7106,2018-10-02,43.11999893188477,43.400001525878906,42.93000030517578,43.15999984741211,1529400.0,-0.0027752715523547966,-1.23811080835604,0.16667196490444317,48.340249126853024,58.18298666199239,0.13321288825245148,-0.04044959825684913,-3.0534828768136677,-6.573385889580003,47.4378102548228,0.470001220703125,0.6507858663698158,-0.03550090789794069,-1.3097884012434875,1.2387865854476061,-0.6726446545707105,0.6016428387748292,1.2119004699302067,54.19834657798744,-1.0366259979037835,0.6371437466727728,10,0.2950000762939382,-0.3449993133544993,-4.3049983978271555,-6.4299983978271555,-5.4399986267089915,1,-0.14726341909590446,-1.2857220708447121,43.2400016784668,-1.4000101725519354,43.459999084472656,1.139529107006618,43.25,-0.14726341909590446
7107,2018-10-03,43.04999923706055,43.45000076293945,42.79999923706055,43.45000076293945,1082700.0,-0.0016233695862284403,2.249995231646608,9.99980926950397,38.16424408560032,54.702171362335534,0.12898697187012687,0.10669062673472496,-2.7809676126425273,-6.433369741442192,47.15325674233512,0.6500015258789062,0.5241319323151501,-0.15100059509277486,-1.3343566745635727,1.032355484378023,-0.7426786348281738,0.44067744464262404,1.240862152304068,27.173854453027285,-22.200077608316807,0.5916780397353987,10,0.36499977111816406,-0.034999847412109375,-4.03749942779541,-6.219999313354492,-5.259998321533203,2,-0.13170727687409978,-1.23811080835604,43.11999893188477,-1.2857220708447121,43.2400016784668,-1.4000101725519354,43.459999084472656,-0.13170727687409978
7108,2018-10-04,42.060001373291016,43.13000106811523,41.66999816894531,42.95000076293945,920500.0,-0.022996466464911602,1.3360046386718902,2.224989986457876,29.702944120257584,50.409899502731655,0.9614228373881346,1.163426258858209,-1.6186715033274623,-5.384788276630864,46.2153993484179,1.4600028991699148,0.31111186958224835,-1.145498466491702,-2.3096733540370167,0.018676421053612557,-1.7275859102643594,-0.5634110227190448,2.1906427638722477,19.024518232364894,-24.11394289523729,0.582087443772656,10,0.6349983215332031,0.9549980163574219,-2.527501106262207,-4.895000457763672,-5.25,3,-0.0953400381669246,2.249995231646608,43.04999923706055,-1.23811080835604,43.11999893188477,-1.2857220708447121,43.2400016784668,-0.0953400381669246
7109,2018-10-05,41.58000183105469,42.22999954223633,41.2400016784668,42.04999923706055,795700.0,-0.011412256932096465,1.3855427224134682,0.5280873351963927,30.120454240793578,47.75877345071773,1.249924830685579,1.6625063062132597,-0.9754913175796389,-4.842334021416789,44.691267224802296,0.9899978637695312,0.16638974385627137,-1.583498191833499,-2.9155042974671233,-0.2514920861998746,-2.249501244650311,-0.9174951390166868,2.567416467379857,13.709686102655331,-25.506865782310435,0.6660030528168129,10,0.8999996185302734,1.3149986267089844,-1.9275026321411133,-4.340002059936523,-5.670001983642578,4,-0.08177011486660302,1.3360046386718902,42.060001373291016,2.249995231646608,43.04999923706055,-1.23811080835604,43.11999893188477,-0.08177011486660302
7110,2018-10-08,41.15999984741211,41.5,40.90999984741211,41.5,1103800.0,-0.010101057362842503,2.4705875753121878,0.7234085725648705,19.753080605548277,43.83814110413747,1.613900865503183,2.0788285467270313,-0.37641621188667784,-4.365358000157514,43.138535572666704,0.6700019836425781,-0.030858210711130596,-1.933500099182126,-3.5215769487284803,-0.34542324963577187,-2.727538523955303,-1.139461674408949,2.8129734538243696,9.842516137365097,-22.201132495397914,0.7940384247731758,10,1.1550006866455078,1.5699996948242188,-1.4200000762939453,-3.9200000762939453,-5.240001678466797,0,-0.11904765656083904,1.3855427224134682,41.58000183105469,1.3360046386718902,42.060001373291016,2.249995231646608,43.04999923706055,-0.11904765656083904
7111,2018-10-09,41.2400016784668,41.349998474121094,40.54999923706055,41.150001525878906,964600.0,0.0019436790901667944,4.161389562285419,-0.264706212343906,23.370803083646436,39.98958398491849,1.4653911193812803,1.9723616391523038,-0.264018939314397,-4.3881405813321095,41.513554008142776,0.7999992370605469,-0.2342094387418001,-1.772498321533206,-3.5630676190219646,0.018070975955552626,-2.6677829702775853,-0.8772136727888267,2.4879337464637317,23.79317511555896,-8.193507446450237,0.8952846487443781,10,0.8949985504150391,1.30999755859375,-1.4525022506713867,-4.000001907348633,-5.780002593994141,1,-0.11639192183311942,2.4705875753121878,41.15999984741211,1.3855427224134682,41.58000183105469,1.3360046386718902,42.060001373291016,-0.11639192183311942
7112,2018-10-10,39.040000915527344,41.22000122070313,38.9900016784668,41.0,1719700.0,-0.05334628209019132,-1.1650506651654835,-21.777730682829652,14.3511756250859,35.12974896618245,3.439180652333313,4.045858773101671,2.0964674539893906,-2.1410568181092913,40.05587973528604,2.25,-0.3583229498231404,-3.7604991912841825,-6.275275386337917,-1.2457229962304481,-5.017887288811046,-2.503111093757319,4.3701408906161845,1.2077112181601752,-29.213827868468638,1.2573880975268663,10,2.315000534057617,2.729999542236328,0.9174985885620117,-1.8000011444091797,-3.299999237060547,2,-0.03483608039083452,4.161389562285419,41.2400016784668,2.4705875753121878,41.15999984741211,1.3855427224134682,41.58000183105469,-0.03483608039083452
7113,2018-10-11,37.97000122070313,39.22000122070313,37.93999862670898,38.88000106811523,1371500.0,-0.027407778425503126,-1.6391669059033023,0.4642858533053516,12.450358429820724,29.996029283592975,4.114088980035291,4.889255326253668,3.31976235184208,-1.0332308544102702,38.28569229270708,1.2800025939941548,-0.5358967734383526,-4.527499008178701,-7.772749650053157,-1.2822483663042448,-6.150124329115933,-2.9048736872414693,4.909723770119186,0.6993610161145327,-29.570009644234666,1.6226253209372294,10,2.8599987030029226,3.2749977111816335,1.9874982833862234,-0.730001449584968,-2.4300003051757884,3,-0.004740592556990553,-1.1650506651654835,39.040000915527344,4.161389562285419,41.2400016784668,2.4705875753121878,41.15999984741211,-0.004740592556990553
7114,2018-10-12,38.790000915527344,39.43999862670898,38.20000076293945,38.97999954223633,837600.0,0.02159598810803054,1.2342368349606143,0.20878973468985992,24.01093719750442,26.696027390567803,2.86306790805984,3.847523669341399,2.491339794923789,-1.8051425196663047,36.25247222146726,1.4699974060058452,-0.7420274816774537,-3.4414993286132827,-6.988347285867562,0.10534862864099637,-5.214923307240426,-1.6680753499861396,3.3981623843191073,23.876459576547486,-8.090029172797795,1.7734239786271395,10,1.904998779296875,2.454998016357422,1.3174982070922852,-1.5500011444091797,-3.8199996948242188,4,-0.05104407052085813,-1.6391669059033023,37.97000122070313,-1.1650506651654835,39.040000915527344,4.161389562285419,41.2400016784668,-0.05104407052085813
7115,2018-10-15,38.43999862670898,38.849998474121094,38.2400016784668,38.72999954223633,717400.0,-0.009023002850156225,1.3018800023032187,1.5263316401309428,22.309713257019325,23.80374562725295,2.749751901246519,3.9993286237385206,2.8325471423784094,-1.4103556444458505,34.53814671344292,0.6099967956542969,-1.0163726125188788,-3.535501480102546,-7.403194044219809,0.33219108401471686,-5.469347762161178,-1.6016551980439147,3.1534216188982285,14.662757254357505,-18.435401563973084,1.9338462820586306,10,2.2550010681152415,2.8050003051757884,2.2350006103515696,-1.0399990081787038,-2.9399986267089773,0,-0.06581682803544553,1.2342368349606143,38.790000915527344,-1.6391669059033023,37.97000122070313,-1.1650506651654835,39.040000915527344,-0.06581682803544553
7116,2018-10-16,40.060001373291016,40.150001525878906,38.70000076293945,38.86999893188477,775700.0,0.042143673372985635,1.1167851912078366,-4.103443739969884,35.01647521306393,23.45399353030446,0.7264334797573966,2.1725273828460274,1.2697823556380712,-2.972186174418212,32.17572872851607,1.710002899169929,-1.3003340940135573,-1.713498878479001,-5.535733845138665,2.108736088180663,-3.624616361808833,0.19761860485083105,1.0219398456704383,64.63417896265896,28.944086710621306,1.9111174833298332,10,0.47499847412108664,1.18499755859375,0.8624982833862305,-2.660001754760742,-4.0,1,-0.10334505897211343,1.3018800023032187,38.43999862670898,1.2342368349606143,38.790000915527344,-1.6391669059033023,37.97000122070313,-0.10334505897211343
7117,2018-10-17,40.11000061035156,40.150001525878906,39.45000076293945,40.04999923706055,597200.0,0.0012481087205824526,8.99978202228822,0.05042121864902323,31.95403599143053,23.704114849323677,0.24086810382309665,1.9466798238458836,1.2465442755622718,-2.966165612242065,29.64823078558303,0.7000007629394531,-1.5623390975524316,-1.488499641418457,-5.277042706936967,2.3000434241000534,-3.3827711741777122,0.40577189134079816,0.5320686456945438,98.19000619671729,60.771982676568946,1.894271532759254,10,-0.02500152587890625,1.1349983215332031,1.3299989700317383,-2.6100006103515625,-3.720001220703125,2,-0.11593122550785595,1.1167851912078366,40.060001373291016,1.3018800023032187,38.43999862670898,1.2342368349606143,38.790000915527344,-0.11593122550785595
7118,2018-10-18,38.790000915527344,39.86999893188477,38.63999938964844,39.70000076293945,1092100.0,-0.032909490768832206,-1.0330522233957147,-15.166316994087355,26.197779310741723,23.268262079317918,1.17142625583908,3.03478145917326,2.576906501215902,-1.5931016351680256,27.462413509149414,1.470001220703125,-1.8435202922531317,-2.5624994277954087,-6.412200721981343,1.2872018663905251,-4.487350074888376,-0.6376487807024418,1.4737784524115654,30.25640624358104,-1.466163948354918,1.9248506470929674,10,0.9299983978271484,2.454998016357422,2.875,-1.0550003051757812,-1.6100006103515625,3,-0.07862849097896396,8.99978202228822,40.11000061035156,1.1167851912078366,40.060001373291016,1.3018800023032187,38.43999862670898,-0.07862849097896396
7119,2018-10-19,38.08000183105469,39.18999862670898,37.97000122070313,39.02000045776367,716900.0,-0.018303662482989203,-1.1034440801481167,1.0329656970626826,24.951473749900458,23.84586131757927,1.489361668345552,3.4855901301659884,3.309541442788259,-0.8297960778272682,24.95844562746547,1.2199974060058452,-2.1194824173064433,-2.9944986343383775,-6.950223765599944,0.9612264969231887,-4.972361199969164,-1.0166360687075908,2.0699996948242188,5.0458988510410325,-21.606558946440757,1.9778625656307842,10,1.5649967193603516,3.164997100830078,4.024997711181641,0.09499740600585938,-1.160003662109375,4,-0.06670170150716603,-1.0330522233957147,38.790000915527344,8.99978202228822,40.11000061035156,1.1167851912078366,40.060001373291016,-0.06670170150716603
7120,2018-10-22,38.310001373291016,38.5099983215332,37.599998474121094,38.18000030517578,580100.0,0.0060399036548564045,2.4339943138877893,-0.13829921068116796,26.897234070621337,24.2376869827987,0.9080683080634486,3.075392785973449,3.1146661013987114,-0.9867273437224497,24.81687753379723,0.9099998474121094,-2.279620420465484,-2.549999237060547,-6.620999981512043,1.5210015073909489,-4.585499609286295,-0.514498864834799,1.559997558593757,27.843217625974614,4.482004724869775,2.0355003722257488,10,1.0999984741210938,2.7649974822998047,3.8599987030029297,0.029998779296875,-0.5500030517578125,0,-0.08718350385955542,-1.1034440801481167,38.08000183105469,-1.0330522233957147,38.790000915527344,8.99978202228822,40.11000061035156,-0.08718350385955542
7121,2018-10-23,38.0,38.31999969482422,36.65999984741211,37.43000030517578,1647400.0,-0.008091917571873108,1.7438034767366344,4.384577012236274,26.291095283209785,25.564344722590246,0.7935983265443909,3.181495338234811,3.4636835513433724,-0.6262741597912509,24.870009586869767,1.6599998474121094,-2.4401475614810124,-2.627000617980954,-6.79645848631705,1.5424572503551417,-4.711729552149002,-0.5422716838129062,1.5067988586425827,38.39540137919275,14.875492953504079,2.084728934168047,10,0.4050006866455078,2.604999542236328,4.170000076293945,0.39999961853027344,-0.5999984741210938,1,-0.06578947368421051,2.4339943138877893,38.310001373291016,-1.1034440801481167,38.08000183105469,-1.0330522233957147,38.790000915527344,-0.06578947368421051
7122,2018-10-24,36.43000030517578,38.15999984741211,36.43000030517578,37.97999954223633,1153800.0,-0.041315781442742616,-1.2322585726134134,-2.719298363025525,24.933225856089877,26.951329992175705,2.1841183420742,4.480296495523689,5.039141255629573,0.9900308529361297,24.73757105999508,1.7299995422363281,-2.572387095961126,-3.879000282287599,-8.315441739143225,0.5574411745680266,-6.0972210107154154,-1.6607795538597827,2.5643747314453194,0.0,-23.09347210360519,2.218220728427813,10,1.8600006103515625,4.059999465942383,5.75,2.1199989318847656,1.5999984741211009,2,-0.010156435047632972,1.7438034767366344,38.0,2.4339943138877893,38.310001373291016,-1.1034440801481167,38.08000183105469,-0.010156435047632972
7123,2018-10-25,37.36000061035156,37.63999938964844,36.65999984741211,36.90999984741211,1291700.0,0.025528418813755893,-1.0631552741158945,-0.29032321576676684,31.934938553368497,27.831774587271713,1.2946344606795748,3.2532005100251666,4.137123848318943,0.10183526267814358,24.48193774413297,1.2099990844726562,-2.749916946780772,-2.6545000076293945,-7.05072038140915,1.7417203661503606,-4.852610194519272,-0.45638982073951695,1.1214994799804714,33.6956837227046,9.026292533915647,2.1981101868898776,10,0.9300003051757812,3.1299991607666016,4.819999694824219,1.3149986267089844,1.8800010681152344,3,-0.025963629680304634,-1.2322585726134134,36.43000030517578,1.7438034767366344,38.0,2.4339943138877893,38.310001373291016,-0.025963629680304634
7124,2018-10-26,37.15999984741211,37.86999893188477,36.43999862670898,36.70000076293945,1031700.0,-0.005353339391649725,-1.9183579730792153,1.0222184546263722,32.54800324348939,28.969362363546168,1.3847225326086061,3.116822339337574,4.34756379407095,0.34242309969796025,23.743693879011037,1.4300003051757955,-2.6400245673826745,-2.5395008087158217,-6.796860873547352,1.7178592561157089,-4.668180841131587,-0.4108207763000564,1.0,35.09616530859647,8.198029828465408,2.128680032415765,10,1.1300010681152344,3.3299999237060547,5.170000076293945,1.5149993896484375,-0.09999847412109375,4,0.0005382254533314867,-1.0631552741158945,37.36000061035156,-1.2322585726134134,36.43000030517578,1.7438034767366344,38.0,0.0005382254533314867
7125,2018-10-29,35.86999893188477,38.2400016784668,35.33000183105469,37.7599983215332,1791600.0,-0.03471477181981675,1.0421007827474327,-4.108702502778085,28.8082072255813,28.27955480938143,2.538814722801682,4.033152933331209,5.63580829511897,1.6622494080087478,23.193710876050293,2.9099998474121094,-2.4172577493271845,-3.4610015869140582,-7.703850279163277,0.7818471053351601,-5.582425933038671,-1.3395772407894455,0.5600013732910085,18.06011660989294,-8.849461661157068,2.12142434612461,10,1.8700027465820241,3.6550025939941335,6.7100000381469656,2.920000076293938,1.0499992370605398,0,0.029272352058176354,-1.9183579730792153,37.15999984741211,-1.0631552741158945,37.36000061035156,-1.2322585726134134,36.43000030517578,0.029272352058176354
7126,2018-10-30,36.77000045776367,36.810001373291016,35.36999893188477,35.91999816894531,988400.0,0.025090648248636827,2.0967657253019802,-0.4497368059872618,40.0175938970247,29.175505687780785,1.255027832960323,2.7753258964459633,4.747695980580865,0.805912457803565,22.89657669649918,1.440002441406243,-2.348252950824673,-2.2435001373291,-6.235451834575699,1.7484515599174983,-4.239475985952396,-0.24752428870580445,1.470001220703125,49.48449148509712,18.525553646767534,1.9959758486232977,10,0.8299999237060547,2.7550010681152344,5.849998474121094,2.164999008178711,-1.279998779296875,1,0.02692406449400786,1.0421007827474327,35.86999893188477,-1.9183579730792153,37.15999984741211,-1.0631552741158945,37.36000061035156,0.02692406449400786
7127,2018-10-31,37.38000106811523,37.93999862670898,37.06999969482422,37.27999877929688,888300.0,0.016589627488643677,-2.346146792355913,0.11764943475312815,47.29605981553095,31.519759077201808,0.24256002114255182,1.811647450969602,4.1304828862772425,0.2443651835669982,22.338859813514837,1.1699981689453054,-2.213983575243617,-1.3499996185302834,-4.917750720118512,2.2177514830579454,-3.133875169324398,0.43387593226383103,0.8600006103515696,70.44671287126093,34.187058387858016,1.783875550794114,10,-0.12000083923339133,2.145000457763679,5.282498359680183,1.7399978637695384,-1.729999542236321,2,0.0005350577097960052,2.0967657253019802,36.77000045776367,1.0421007827474327,35.86999893188477,-1.9183579730792153,37.15999984741211,0.0005350577097960052
7128,2018-11-01,38.04999923706055,38.41999816894531,37.4900016784668,37.66999816894531,1426400.0,0.017923974044955937,-1.5135242415650694,3.799923707801417,46.56133239218611,33.92085448190021,-0.6073116032550274,0.8704552375471266,3.4547838041084873,-0.37454813086314687,23.39540223823324,1.0399971008300852,-2.284503455818424,-0.4795013427734389,-3.6923544501482866,2.7333517646014087,-2.085927896460859,1.1269252109139813,-2.680000305175774,88.02591034339723,48.126160345871924,1.6064265536874232,11,-1.1299991607666016,1.4750022888183594,4.659999847412109,1.1849994659423828,-2.9399986267089915,3,-0.0005256362198342579,-2.346146792355913,37.38000106811523,2.0967657253019802,36.77000045776367,1.0421007827474327,35.86999893188477,-0.0005256362198342579
7129,2018-11-02,38.18000030517578,39.68000030517578,37.66999816894531,38.290000915527344,2367200.0,0.003416585301494912,-2.557510532569947,-0.2894744767354314,48.76661193145567,36.35078535532625,-0.8064421793189567,0.498218222367683,3.3156391687024325,-0.4539461062566801,24.65690073646156,2.0100021362304688,-2.347504212799336,-0.17950019836425923,-3.0548074575495576,2.695807060821039,-1.617153827956912,1.2581534312283935,-2.7490013885498,65.51722928355575,21.498808815661363,1.43765362959265,11,-0.6749992370605469,1.345001220703125,4.69999885559082,1.0549983978271484,-2.9399986267089844,4,0.027763262567269242,-1.5135242415650694,38.04999923706055,-2.346146792355913,37.38000106811523,2.0967657253019802,36.77000045776367,0.027763262567269242
7130,2018-11-05,36.2599983215332,38.209999084472656,35.86000061035156,38.15999984741211,1497000.0,-0.0502881605106299,1.3499984741210938,17.27264530448051,32.472317061755106,37.037587775164624,0.8852830942976766,2.1421303716093973,5.1907809309737445,1.4946712629457366,26.265875552576723,2.3499984741210938,-2.276536022614664,-1.8545021057128892,-4.5547837013395736,0.8457794899137951,-3.204642903526228,-0.5043613078995506,-0.65903934936523,20.649631231297015,-19.90341751912343,1.3501407978133408,11,1.2450027465820312,3.265003204345703,6.620000839233398,3.155000686645508,-1.3499984741210938,0,0.02206296439023081,-2.557510532569947,38.18000030517578,-1.5135242415650694,38.04999923706055,-2.346146792355913,37.38000106811523,0.02206296439023081
7131,2018-11-06,36.43999862670898,36.7400016784668,35.83000183105469,36.13000106811523,931300.0,0.00496415646740056,-1.000008383986617,-0.16315647875616876,33.272560168389006,37.96418047653119,0.5148694221536729,1.669693924067488,4.951290467665196,1.3439849057117428,27.543657739633094,0.9099998474121094,-2.122743886423528,-1.4345016479492259,-3.7972796760676886,0.9282763801692369,-2.6158906620084537,-0.25311263388999805,-0.6758780012206884,15.844078893915519,-16.69875109372318,1.1813890140592311,11,1.065002441406257,2.950002670288093,6.525000572204597,3.010000228881843,-1.8499984741210866,1,0.013172326024307734,1.3499984741210938,36.2599983215332,-2.557510532569947,38.18000030517578,-1.5135242415650694,38.04999923706055,0.013172326024307734
7132,2018-11-07,37.68000030517578,37.70000076293945,36.0,36.66999816894531,1126200.0,0.03402858740938419,2.2380872800197635,3.258097066351644,44.90358174971538,39.40514083168084,-0.5913609002658191,0.3400129442999713,3.652730679244783,0.1586885149581292,27.122726415500537,1.7000007629394531,-1.9789630666115343,-0.1264999389648409,-2.4254643950675217,2.17246451713784,-1.2759821670161813,1.0229822890864995,-1.8499984741210938,48.05192746325504,14.591162695649217,1.1494822280513406,11,-0.17499923706054688,1.710000991821289,5.414999008178711,1.769998550415039,-4.130001068115227,2,-0.05812098219139783,-1.000008383986617,36.43999862670898,1.3499984741210938,36.2599983215332,-2.557510532569947,38.18000030517578,-0.05812098219139783
7133,2018-11-08,37.790000915527344,38.150001525878906,37.41999816894531,37.650001525878906,1009100.0,0.002919336769125591,-1.43331977010325,0.13861296390019867,48.590861638931976,41.18768065339669,-0.708452859840385,0.22749976710446163,3.469735745177843,0.1167232256168802,25.811993543347118,0.7300033569335938,-1.793532560856832,-0.007499313354493609,-2.3051776891126394,2.290179062403652,-1.156338501233563,1.1413398745245757,-1.9599990844726562,50.90908730606964,13.28173728467327,1.1488391878790718,11,-0.2849998474121094,1.4400005340576172,5.4249982833862305,1.6599979400634766,-4.709999084472649,3,-0.0566287202382455,2.2380872800197635,37.68000030517578,-1.000008383986617,36.43999862670898,1.3499984741210938,36.2599983215332,-0.0566287202382455
7134,2018-11-09,36.810001373291016,37.61999893188477,36.34000015258789,37.5099983215332,1452700.0,-0.02593277370982172,1.7826115801170672,-5.0,43.206526997255075,42.78749396136044,0.24214216036396863,1.1083844781217351,4.370940680561425,1.1425056584030955,24.973461777652094,1.4500007629394531,-1.4683785215478196,-0.8884988784790053,-3.176723866495287,1.3997261095372764,-2.032611372487146,0.25561361552913553,-0.8259996032714838,41.176498873220474,2.2160353204547576,1.1441124940081409,11,0.7149982452392578,1.9699993133544922,6.0449981689453125,2.7399978637695312,-4.3300018310546875,4,-0.046183121421260354,-1.43331977010325,37.790000915527344,2.2380872800197635,37.68000030517578,-1.000008383986617,36.43999862670898,-0.046183121421260354
7135,2018-11-12,35.90999984741211,36.68999862670898,35.689998626708984,36.68999862670898,1170800.0,-0.02444991829128096,1.5641065769396583,1.1142888283378645,41.014623432588635,42.898275020867544,1.2833751321640818,1.9068939170700219,5.180064929121599,2.089748585068129,24.2261979814825,1.1200027465820312,-1.3126247577763621,-1.6620004653930636,-4.0549613595752305,0.7309604287891034,-2.858480912484147,-0.4655200183019801,3.770000457763672,8.943128513277768,-28.84587383406094,1.1964804470910853,11,1.7749996185302734,2.5050010681152344,6.777501106262207,3.729999542236328,-4.289999008178711,0,-0.01865770458903515,1.7826115801170672,36.810001373291016,-1.43331977010325,37.790000915527344,2.2380872800197635,37.68000030517578,-0.01865770458903515
7136,2018-11-13,35.91999816894531,36.68000030517578,35.810001373291016,35.90999984741211,1011300.0,0.0002784272229374718,-7.285890751875602,-0.012818381000821746,47.4677171534727,42.91734805841662,1.2741104745980252,1.6557239660784546,5.074530401227818,2.142059511005286,25.030010826332997,0.8699989318847656,-1.1531601151732502,-1.4450019836425767,-3.6398152103153407,0.7498112430301873,-2.5424085969789587,-0.3475953703061947,3.6802021026611342,9.349563868966854,-31.84723013460608,1.0974066133363825,11,1.7650012969970703,2.420001983642578,6.60250186920166,3.8100013732910156,-5.4199981689453125,1,-0.028117994794509715,1.5641065769396583,35.90999984741211,1.7826115801170672,36.810001373291016,-1.43331977010325,37.790000915527344,-0.028117994794509715
7137,2018-11-14,35.459999084472656,36.599998474121094,35.34000015258789,36.41999816894531,647500.0,-0.012806211245031451,-1.1000025431379779,-96.01602441816101,40.104165010983124,42.19988501606073,1.6015342407008148,1.8440396354440267,5.433290171630034,2.6731832125035453,25.976368032990244,1.2599983215332031,-0.813102331477964,-1.6725009918212876,-3.6134503022447504,0.2684483186021751,-2.642975647033019,-0.7020263366095563,4.06199715423584,4.270422535211268,-36.31062555415224,0.9704746552117322,11,2.0500011444091797,2.81500244140625,6.882500648498535,4.270000457763672,-5.299999237060547,2,-0.02453465748299255,-7.285890751875602,35.91999816894531,1.5641065769396583,35.90999984741211,1.7826115801170672,36.810001373291016,-0.02453465748299255
7138,2018-11-15,35.7400016784668,36.13999938964844,35.009998321533196,35.18000030517578,1455800.0,0.0078962944507448,-1.5110985839079831,-0.5833353201567206,42.66530472627993,41.52196199326343,1.0721470057797333,1.395363964210425,5.058694970384266,2.4647394673271137,26.378995256599747,1.1300010681152415,-0.7152609997580157,-1.2399984359741225,-3.1106143244392825,0.6306174524910375,-2.175306380206699,-0.30469049174154605,3.6147147167968754,27.969470736455754,-12.755746690601747,0.9353079442325789,11,0.8699970245361328,1.8399982452392578,5.8224992752075195,3.9899978637695312,-4.260002136230469,3,-0.06127594679789039,-1.1000025431379779,35.459999084472656,-7.285890751875602,35.91999816894531,1.5641065769396583,35.90999984741211,-0.06127594679789039
7139,2018-11-16,35.540000915527344,36.040000915527344,35.220001220703125,35.43000030517578,1249900.0,-0.0055959919850802065,-2.0943455979731675,0.1964291796377409,48.079175102439365,43.25605733111724,0.9591463686464365,1.4707221302040807,5.145321838972208,2.739854351151763,26.317503493757428,0.8199996948242188,-0.7748805529033689,-1.3129991531372056,-3.21381514102638,0.587816834751969,-2.263407147081793,-0.3625911591926183,3.554032395312497,31.54776772130959,-11.546889443638953,0.9504079939445863,11,1.039999008178711,2.039999008178711,5.497498512268066,4.189998626708984,-3.470001220703125,4,-0.06921775523640694,-1.5110985839079831,35.7400016784668,-1.1000025431379779,35.459999084472656,-7.285890751875602,35.91999816894531,-0.06921775523640694
7140,2018-11-19,34.970001220703125,35.560001373291016,34.81999969482422,35.5,1328500.0,-0.01603825774172074,1.2769228963461154,-4.818143986683313,39.1041286909825,43.90400938918318,1.4828545460506035,1.8737349697274226,5.588473256832302,3.379063072310302,26.087005244919382,0.7400016784667969,-0.9026443735219516,-1.715998840332034,-3.664130660842112,0.23213298017804362,-2.6900647505870694,-0.7419329300769988,3.878989990778315,8.064595519167822,-32.80812371018712,0.9740659102550381,11,1.5149993896484375,2.5149993896484375,5.999998092651367,4.889997482299805,-3.0300006866455114,0,-0.07120393455956342,-2.0943455979731675,35.540000915527344,-1.5110985839079831,35.7400016784668,-1.1000025431379779,35.459999084472656,-0.07120393455956342
7141,2018-11-20,35.5,35.529998779296875,34.0,34.189998626708984,1744300.0,0.015155812433403693,1.2335766016868215,-2.471706397190073,38.50855671607899,43.19345105211247,0.9001555856056029,1.2088159493241903,4.925498144274769,2.920461169590098,25.42736353722461,1.529998779296875,-1.0767399483579183,-1.061000061035159,-2.974650959081785,0.8526508370114669,-2.017825510058472,-0.10417461201184608,3.0266718901488616,57.692341550587315,19.711199184784533,0.9568254490233117,11,0.5750007629394531,1.5750007629394531,5.469999313354492,4.914999008178711,-2.5900001525878906,1,-0.10929575100750988,1.2769228963461154,34.970001220703125,-2.0943455979731675,35.540000915527344,-1.5110985839079831,35.7400016784668,-0.10929575100750988
7142,2018-11-21,36.060001373291016,36.56999969482422,35.009998321533196,35.540000915527344,2500600.0,0.01577468657157799,1.0259796235332677,0.3969464981989406,37.67040856457846,41.9800673771843,0.09632026801115501,0.6531618732494238,4.222746150846206,2.441266721736632,24.2407437224703,1.5600013732910227,-0.8811177506596053,-0.48249874114990376,-2.40859529262832,1.4435978103285123,-1.4455470168891082,0.4805495345893007,2.014003327842957,80.15570497691886,46.50120225062409,0.9630482757392077,11,-0.2500019073486328,1.0149993896484375,4.829998016357422,4.60999870300293,-3.5900001525878906,2,-0.1541874975470524,1.2335766016868215,35.5,1.2769228963461154,34.970001220703125,-2.0943455979731675,35.540000915527344,-0.1541874975470524
7143,2018-11-23,36.38999938964844,36.72999954223633,35.40999984741211,35.45000076293945,540500.0,0.009151358951468236,-1.5882335341658345,1.8076880754135642,39.17775096266857,41.53242559556358,-0.5064064173840066,0.2601034150960828,3.7267104707578156,2.19625196687155,22.937924425025408,1.3199996948242188,-0.6916882228922958,-0.10400066375732564,-1.9918946136402056,1.7838932861255543,-1.0479476386987656,0.8399463111841143,1.2766048413721407,87.54577986817634,55.529012174725175,0.9439469749414413,11,-1.0249996185302734,0.5450000762939453,4.274999618530273,4.854999542236328,-5.459999084472656,4,-0.17120086965454928,1.0259796235332677,36.060001373291016,1.2335766016868215,35.5,1.2769228963461154,34.970001220703125,-0.17120086965454928
7144,2018-11-26,37.18000030517578,37.2400016784668,36.61999893188477,36.93000030517578,1486500.0,0.021709286308811304,2.351341320081616,0.26595783535904877,56.442588030511146,43.24664388422164,-1.3839395883458607,-0.5568734824831978,2.773849341498618,1.487749271264164,21.707671266592083,0.8500022888183594,-0.7357504361262244,0.6850002288818331,-1.2043997069049297,2.574400164668596,-0.25969973901154475,1.629700196775211,0.11994350274274268,98.14810672198759,62.02105208947599,0.9446999678933813,11,-1.5599994659423828,-0.3400001525878906,3.3024988174438477,4.064998626708984,-5.080001831054695,0,-0.15330824949310085,-1.5882335341658345,36.38999938964844,1.0259796235332677,36.060001373291016,1.2335766016868215,35.5,-0.15330824949310085
7145,2018-11-27,36.91999816894531,37.2599983215332,36.63000106811523,36.849998474121094,1060800.0,-0.006993064392048276,-1.4706040750381064,0.279998779296875,53.324094234580514,43.89735244878917,-1.0790793442563427,-0.22574899191734232,2.8823430236590255,1.8202621890566135,19.75079466100194,0.6299972534179759,-0.8571605950200762,0.37249813079834126,-1.502072674017377,2.2470689356140596,-0.5647872716095179,1.3097835332062004,-2.9199981689453125,89.57054209684422,48.77611687436132,0.937285402407859,11,-1.289999008178711,-0.07999801635742188,3.52500057220459,4.325000762939453,-4.239997863769531,1,-0.13136507894522587,2.351341320081616,37.18000030517578,-1.5882335341658345,36.38999938964844,1.0259796235332677,36.060001373291016,-0.13136507894522587
7146,2018-11-28,37.7599983215332,37.86999893188477,36.52999877929688,37.11999893188477,909900.0,0.022751901252650697,2.1162772129663616,9.142888283378644,50.58649541928928,45.06205582748986,-1.8222572403958068,-1.04115891374164,1.8800631321192611,1.0508890032342606,17.494346469612477,1.3400001525878906,-0.8174470174882984,1.1629983901977567,-0.7870739673122387,3.113070747707752,0.18796221144275904,2.1380345689527545,-3.6947983551025416,96.15382563369288,53.95266323344746,0.9750361787549976,11,-1.8249988555908203,-0.9199981689453125,2.4825010299682617,3.315000534057617,-4.13999938964843,2,-0.15413130418908538,-1.4706040750381064,36.91999816894531,2.351341320081616,37.18000030517578,-1.5882335341658345,36.38999938964844,-0.15413130418908538
7147,2018-11-29,37.400001525878906,37.93000030517578,36.9900016784668,37.7599983215332,724200.0,-0.009533813868021324,1.6857074348368675,-0.5624955296473848,47.24187124128204,45.57056321804565,-1.294233779845122,-0.7163126280375849,2.0860476503990384,1.4785396693472492,16.502034349489765,0.9399986267089844,-0.6777522275265113,0.8020015716552749,-1.1497812154109042,2.753784358721454,-0.17388982187781465,1.7778929651883644,-3.1826096008300837,78.96830622930868,36.3043234015951,0.9758913935330901,11,-1.4350013732910156,-0.5600013732910156,2.1049985885620117,3.204998016357422,-3.0600013732910156,3,-0.12005351591656865,2.1162772129663616,37.7599983215332,-1.4706040750381064,36.91999816894531,2.351341320081616,37.18000030517578,-0.12005351591656865
7148,2018-11-30,38.02999877929688,38.09000015258789,37.38999938964844,37.52999877929688,1221300.0,0.016844845660823005,1.2580569740971415,-1.3889012514437697,59.07736515579245,46.792584335084875,-1.749178954747812,-1.4207264776806952,1.302959600287565,0.9336395822172605,15.930039811731639,0.7000007629394531,-0.6124669116191868,1.4329988479614357,-0.51566952025982,3.3816672161826915,0.4586646638508114,2.40733303207206,-3.5898503514404396,96.15376150827171,51.099786942661446,0.9743341841106267,11,-1.9849987030029368,-1.1899986267089915,1.3600015640258718,2.460000991821282,-2.7299995422363352,4,-0.146200308626372,1.6857074348368675,37.400001525878906,2.1162772129663616,37.7599983215332,-1.4706040750381064,36.91999816894531,-0.146200308626372
7149,2018-12-03,39.2400016784668,40.349998474121094,38.86000061035156,39.47000122070313,1574100.0,0.031817063844572724,-2.0100915911113852,-0.45999908447267046,73.68422766204056,50.63481755409133,-2.658736874337386,-2.684901283524283,-0.04697351212367806,-0.1942237246897065,16.92865256968554,2.3199996948242116,-0.38252377409713745,2.5900016784667983,0.41547920939356686,4.76452414754003,1.5027404439301861,3.6772629130034105,-4.5078651126318405,70.94248993898475,20.439998587698078,1.087261234536614,12,-2.06500244140625,-2.06500244140625,0.14999866485595703,1.2499980926513672,-4.030002593994141,0,-0.2117737262445425,1.2580569740971415,38.02999877929688,1.6857074348368675,37.400001525878906,2.1162772129663616,37.7599983215332,-0.2117737262445425
7150,2018-12-04,37.060001373291016,39.349998474121094,36.88999938964844,39.0,973900.0,-0.05555556095636127,-1.157891478678711,8.434793425438846,56.195669075039646,52.600052260642514,-0.16884890847821055,-0.4657742286058095,1.9984071953871876,2.0490478902674596,16.273144889426185,2.4599990844726562,-0.23880468011752498,0.3700012207031236,-1.8037465699811648,2.543749011387412,-0.7168726746390206,1.4568751160452678,-1.7660786166274463,13.874414563756218,-40.105540607278805,1.0868738953421455,12,0.6199970245361328,0.11499786376953125,2.3299989700317383,3.4299983978271484,-1.7100028991699219,1,-0.1338370943165853,-2.0100915911113852,39.2400016784668,1.2580569740971415,38.02999877929688,1.6857074348368675,37.400001525878906,-0.1338370943165853
7151,2018-12-06,36.91999816894531,36.959999084472656,35.90999984741211,36.18999862670898,1726600.0,-0.003777744175870512,1.592586313266176,-0.3762886902011406,58.22071104543267,54.88341920295965,0.21653467672027205,-0.30352894961861665,1.9974540685820728,2.2559827779183337,15.779600133043148,1.1500015258789062,-0.13875849810725072,0.2059980392456069,-1.9667267002514492,2.378722778742663,-0.8803643305029212,1.292360408994135,-1.1204678405359942,22.74771698030533,-35.97024065613478,1.0863623697485285,12,0.9600009918212891,0.2550010681152344,1.712503433227539,3.0200023651123047,-1.9099998474121165,3,-0.11484285140988826,-1.157891478678711,37.060001373291016,-2.0100915911113852,39.2400016784668,1.2580569740971415,38.02999877929688,-0.11484285140988826
7152,2018-12-07,35.4900016784668,37.86000061035156,35.36000061035156,36.7400016784668,1055500.0,-0.03873230122967164,-2.3112535936418435,-1.712329840879977,48.75373863197257,55.947417832882316,1.7401714001594684,1.005540585362752,3.262780365377317,3.740325257507884,15.87899660570783,2.5,0.075616657630178,-1.1144985198974595,-3.3029222227416497,1.0739251829467307,-2.2087103713195546,-0.020286668475364422,4.859996795654297,2.6052329412628104,-57.52357244206593,1.0942118514220942,12,2.3649978637695312,1.68499755859375,3.0724992752075195,4.44999885559082,-0.3200035095214915,4,-0.05269097374308185,1.592586313266176,36.91999816894531,-1.157891478678711,37.060001373291016,-2.0100915911113852,39.2400016784668,-0.05269097374308185
7153,2018-12-10,35.650001525878906,36.08000183105469,35.139999389648445,35.47999954223633,734400.0,0.004508307687942192,-1.2117644946886297,-0.1360015869140625,50.55055372309186,55.29274735428017,1.6362311879999112,0.7135828339026062,2.921744979623419,3.633439135683119,16.39425596744526,0.9400024414062429,0.2756344055859614,-0.8474987030029268,-3.000849474343468,1.3058520683376145,-1.9241740886731975,0.2291766826673438,4.6001969909667935,9.78891028504055,-51.7263703163978,1.0766753856702718,12,2.0949974060058594,1.5249977111816406,2.742499351501465,4.289999008178711,0.009998321533203125,0,-0.03674618000619345,-2.3112535936418435,35.4900016784668,1.592586313266176,36.91999816894531,-1.157891478678711,37.060001373291016,-0.03674618000619345
7154,2018-12-11,35.110000610351555,36.5099983215332,34.970001220703125,36.38000106811523,1392500.0,-0.015147290109801426,1.0130747309133425,-7.47050375855492,50.70280824556844,55.00149335550105,2.0693364290082457,1.1802034677107471,3.2639330044462938,4.220440126639907,16.1557625611936,1.5399971008300781,0.4393781690883145,-1.302499580383305,-3.536606769656551,0.9316076088899408,-2.419553175019928,-0.18544598574668214,4.935789941406256,3.1963351013332404,-62.39170598188871,1.117053594636623,12,2.549999237060554,2.0649986267089915,3.1125001907348704,4.829999923706062,1.4799995422363352,1,0.005411524449047578,-1.2117644946886297,35.650001525878906,-2.3112535936418435,35.4900016784668,1.592586313266176,36.91999816894531,0.005411524449047578
7155,2018-12-12,35.2400016784668,35.959999084472656,35.220001220703125,35.86999893188477,1802000.0,0.0037026791755996324,-1.208954883964563,0.4960606506609692,48.64017633794702,54.78523567979635,1.8729246889022733,1.0513367671473333,2.940643455122796,4.138193242901252,15.513044868918687,0.8499984741211009,0.5764842861870534,-1.1389986038208022,-3.424337100984303,1.1463398933426987,-2.281667852402556,0.0036706447609518023,4.501241513427736,9.342578366306052,-54.87951610800469,1.142669248581752,12,2.4199981689453125,1.93499755859375,3.2749996185302734,4.69999885559082,0.31999969482421875,2,-0.0008513789036642683,1.0130747309133425,35.110000610351555,-1.2117644946886297,35.650001525878906,-2.3112535936418435,35.4900016784668,-0.0008513789036642683
7156,2018-12-13,34.90999984741211,35.560001373291016,34.65999984741211,35.31999969482422,1172900.0,-0.00936441019684553,1.022468057383127,0.6507962458371104,43.837077705327175,54.40692528691248,1.9625195107741575,1.3721428763474108,3.0734056041689186,4.518027854995594,14.933284250113516,0.9000015258789062,0.4766621359932799,-1.4185005187988295,-3.789573637100027,0.9525725995023677,-2.604037077949428,-0.2329639596482309,4.5449688262109404,7.812498137355295,-52.14713753291353,1.1855365591505975,12,2.594999313354492,2.2649993896484375,3.605001449584961,5.030000686645508,0.779998779296875,3,0.01260379915875598,-1.208954883964563,35.2400016784668,1.0130747309133425,35.110000610351555,-1.2117644946886297,35.650001525878906,0.01260379915875598
7157,2018-12-14,34.59000015258789,34.93000030517578,34.220001220703125,34.490001678466804,1337600.0,-0.009166419255883795,-1.2187492549412298,-0.24389880813924708,40.34335536879555,52.32536864391282,2.0584729699563056,1.7113651267654078,3.1906371822427246,4.882833023583416,14.141946335121599,0.7099990844726562,0.4065507848981156,-1.69500026702881,-4.163099272885766,0.7730987388281463,-2.929049769957288,-0.46095076410033187,4.481371014938283,16.157179052787814,-38.64770666852185,1.2340495029284797,12,2.6949996948242188,2.5849990844726562,3.8575010299682617,5.350000381469727,2.1199989318847656,4,0.012142184651418253,1.022468057383127,34.90999984741211,-1.208954883964563,35.2400016784668,1.0130747309133425,35.110000610351555,0.012142184651418253
7158,2018-12-17,33.549999237060554,35.06999969482422,33.299999237060554,34.52000045776367,2260900.0,-0.03006651954147299,-1.4081618883514428,-9.700160219730533,31.034484133137326,47.58650825181247,2.6777499381128536,2.718250304221634,4.04351991322077,5.95071007133059,13.315904877756754,1.7700004577636648,0.2585981386314131,-2.6255010604858313,-5.373824478362842,0.12282235739117908,-3.999662769424333,-1.2513393515473297,5.0362349357833125,7.788164215039674,-39.81836490631521,1.3741617089385045,12,2.7749996185302663,3.2749996185302663,4.897501945495598,6.390001296997063,3.670001983642578,0,0.048286109350942796,-1.2187492549412298,34.59000015258789,1.022468057383127,34.90999984741211,-1.208954883964563,35.2400016784668,0.048286109350942796
7159,2018-12-18,33.080001831054695,34.279998779296875,32.959999084472656,33.970001220703125,1852200.0,-0.014008864879099137,-1.3362725505023225,0.9175239893031298,30.368114431571087,44.716779958093746,2.4384937418403467,3.15632783826117,4.3325539395096015,6.442620809358722,12.516134386155887,1.3199996948242188,0.1351549523482447,-2.9724985122680607,-6.042000757555563,0.09700373301944154,-4.507249634911808,-1.4377473896243131,4.871884149495173,4.000091552734611,-36.7162100348842,1.5347511226437505,12,2.3299980163574148,3.5749969482421804,5.287499427795403,6.859998703002923,2.759998321533196,1,0.07799268057885578,-1.4081618883514428,33.549999237060554,-1.2187492549412298,34.59000015258789,1.022468057383127,34.90999984741211,0.07799268057885578
7160,2018-12-19,32.47999954223633,33.560001373291016,32.220001220703125,33.06999969482422,1875600.0,-0.018137915828502105,-1.4144216592950007,0.6629219743857957,22.32705307866837,40.728595739564376,2.593204082782428,3.7526194704994893,4.754429687529083,7.069892189563646,11.577051058570051,1.3400001525878906,-0.17674650919154544,-3.448000717163083,-6.882644998630241,-0.013356435695925484,-5.165322857896662,-1.7306785764295043,4.7730222728627325,7.784380528598237,-24.848741483204503,1.7173221407335801,12,2.5600013732910156,3.8050003051757812,5.6725006103515625,7.460000991821289,3.7600021362304688,2,0.12653942944201724,-1.3362725505023225,33.080001831054695,-1.4081618883514428,33.549999237060554,-1.2187492549412298,34.59000015258789,0.12653942944201724
7161,2018-12-20,31.6200008392334,32.59000015258789,31.1299991607666,32.47999954223633,1400600.0,-0.026477792953309764,1.70370573140644,1.4576245433679242,21.215144115916644,37.66875190444705,2.9305103614155925,4.539791793483019,5.420056913548493,7.956747112115266,10.316601136267977,1.460000991821289,-0.7775622787264282,-4.113999462127687,-8.051876701500227,-0.17612222275515066,-6.082938081813957,-2.145060842441417,4.827737680762311,12.436589138280336,-13.74326130103083,1.9689386196862684,12,2.199997901916504,4.119997978210449,6.429999351501465,8.319999694824219,5.60999870300293,3,0.12460469416461728,-1.4144216592950007,32.47999954223633,-1.3362725505023225,33.080001831054695,-1.4081618883514428,33.549999237060554,0.12460469416461728
7162,2018-12-21,30.5,31.770000457763672,30.34000015258789,31.770000457763672,2454000.0,-0.03542064546196111,1.2519681728207424,1.4767469454652717,14.245041802245908,33.63480613546417,3.652322222518734,5.504091535431215,6.3995877004121695,9.09225458758226,10.148241346016846,1.4300003051757812,-1.1564804251682759,-4.956000232696532,-9.530540029301868,-0.38146043609119573,-7.2432701309992,-2.6687303343938638,4.990545435334468,3.382660949190324,-13.369867106251583,2.2872698983026676,12,2.924999237060547,4.844999313354492,7.512499809265137,9.440000534057617,7.159999847412109,4,0.1701638894002946,1.70370573140644,31.6200008392334,-1.4144216592950007,32.47999954223633,-1.3362725505023225,33.080001831054695,0.1701638894002946
7163,2018-12-24,30.15999984741211,30.56999969482422,29.75,30.06999969482422,918700.0,-0.011147545986488261,-1.2465759151359967,-0.07086623633693076,3.0020787327944447,28.334725078489278,3.499699810977866,5.642730465595747,6.626765346705696,9.446899708477801,10.2101960125365,0.8199996948242188,-1.5958504889768577,-4.984500408172607,-10.10689888230214,0.1378980659569251,-7.54569964523737,-2.4233011711078447,4.300436531373045,9.05077169746495,-0.8120981887932057,2.561199237064766,12,2.6949996948242188,4.8899993896484375,7.732501029968262,9.780000686645508,7.75,0,0.21717504211534577,1.2519681728207424,30.5,1.70370573140644,31.6200008392334,-1.4144216592950007,32.47999954223633,0.21717504211534577
7164,2018-12-26,31.479999542236328,31.5,29.82999992370605,30.420000076293945,1030000.0,0.043766568352203716,2.036362722097673,11.777751875556309,18.29545513657483,24.963089389447923,1.7999144557033944,4.083151144498068,5.180520416229463,8.062987122250554,10.46032325926571,1.6700000762939489,-1.8260789668867048,-3.379500675201413,-8.656978017110987,1.897976666708157,-6.0182393461562,-0.7407620042466263,2.0383495607917936,45.40679576558744,34.562114836782484,2.6387386709547855,12,1.1750011444091797,3.5699996948242188,5.614999771118164,8.299999237060547,6.479999542236328,2,0.18233804834607814,-1.2465759151359967,30.15999984741211,1.2519681728207424,30.5,1.70370573140644,31.6200008392334,0.18233804834607814
7165,2018-12-27,32.06999969482422,32.080001831054695,30.68000030517578,31.01000022888184,1239800.0,0.018742063569483047,1.592586444096314,0.9999999999999967,23.78379203177792,22.734946536831337,0.7967478229029652,3.2793027545121447,4.479811324203986,7.413772145769315,10.57672200713364,1.4000015258789134,-2.1038688596668322,-2.5470005989074735,-7.87133264588612,2.7773314480711733,-5.209166622396793,0.11516542458184986,0.6946795875982801,81.69012571038658,69.36234953013474,2.6621660234893234,12,0.3400001525878906,2.979999542236328,5.010000228881836,7.709999084472656,6.270000457763672,3,0.11755536306949543,2.036362722097673,31.479999542236328,-1.2465759151359967,30.15999984741211,1.2519681728207424,30.5,0.11755536306949543
7166,2018-12-28,31.940000534057614,32.799999237060554,31.739999771118164,32.169998168945305,1312300.0,-0.004053606548290234,-2.365082152339934,-0.21697901015753365,27.672956276626422,21.327124415479215,0.5153415273507598,3.1103979097447514,4.4430828446966935,7.506671050480367,11.059542335617794,1.05999946594239,-2.3741978237228096,-2.3859998703002994,-7.62250539842773,2.8505056578271315,-5.004252634364018,0.23225289376341607,-2.1900005340576136,71.80331415978429,55.839631794411474,2.6182527640637163,12,0.46999931335449574,3.1099987030029332,5.045000076293949,7.744998931884769,6.920000076293949,4,0.13462746000345538,1.592586444096314,32.06999969482422,2.036362722097673,31.479999542236328,-1.2465759151359967,30.15999984741211,0.13462746000345538
7167,2018-12-31,32.90999984741211,32.90999984741211,32.040000915527344,32.139999389648445,1046400.0,0.030369420699294825,1.259736142005737,-3.347862503628167,34.36072482714117,21.696706714812976,-0.8024089714911966,1.8833310603062543,3.312577933612758,6.488868181907485,11.592830781320966,0.9699993133544957,-2.63289952799272,-1.191500473022458,-6.255247205745917,3.872246259701001,-3.7233738393841875,1.3403728933392713,-3.0989998626708974,100.0,79.81606197593311,2.5318733663617294,12,-0.8950004577636719,2.1399993896484375,3.6650009155273438,6.364999771118164,5.3899993896484375,0,0.13126708340486126,-2.365082152339934,31.940000534057614,1.592586444096314,32.06999969482422,2.036362722097673,31.479999542236328,0.13126708340486126
7168,2019-01-02,32.470001220703125,32.68000030517578,32.009998321533196,32.209999084472656,852900.0,-0.013369754747768026,-1.0302977759282157,0.33766491124641757,34.757509029071485,22.184417225646357,-0.5942059486126041,1.9873223029598037,3.6262029083934593,6.877221026460475,12.308772093915277,0.9000015258789134,-2.848214358807759,-1.353499221801755,-6.110328830537938,3.4033303869344245,-3.7319140261698465,1.0249155825663365,-2.535041241455076,85.71432994778945,60.76334694330956,2.37841480436809,1,-0.8150005340576172,2.579998016357422,3.972498893737793,6.804998397827148,5.709999084472656,2,0.15983980386794072,1.259736142005737,32.90999984741211,-2.365082152339934,31.940000534057614,1.592586444096314,32.06999969482422,0.15983980386794072
7169,2019-01-03,30.93000030517578,32.34999847412109,30.85000038146973,32.09000015258789,920300.0,-0.04742842185498375,-1.2727249082449459,-4.461501217758737,28.59979392300147,22.881388430572255,0.6802838988665627,3.028089668259909,5.0422185703278615,8.36615613220468,12.175289058856158,1.6200008392333949,-3.06296436599812,-2.4780000686645494,-6.659697883401904,1.7036977460728089,-4.56884897603323,-0.387151161295872,-0.8760387312011702,11.210764633130395,-15.065423636496512,2.0908489073686787,1,0.39999961853027344,4.119998931884766,5.219999313354492,8.344999313354492,7.680000305175781,3,0.2256708526791804,-1.0302977759282157,32.470001220703125,1.259736142005737,32.90999984741211,-2.365082152339934,31.940000534057614,0.2256708526791804
7170,2019-01-04,32.09999847412109,32.34000015258789,31.32999992370605,31.540000915527344,983800.0,0.03782729251216721,-1.06122591971227,-0.4827565795315095,37.12189553110322,24.64880525448187,-0.6138376421229914,1.5467506016395873,3.751859614295512,7.156007693312411,13.371053028012813,1.4099998474121094,-3.0781219923333722,-1.0600017547607479,-4.904478589941405,2.7844750804199094,-2.9822401723510765,0.8622366628295808,-1.9317953692089773,60.679534791992054,30.74312558291431,1.9222384175903282,1,-0.769998550415032,2.9500007629394602,4.130002021789558,7.175001144409187,6.8800010681152415,4,0.18255454482578504,-1.2727249082449459,30.93000030517578,-1.0302977759282157,32.470001220703125,1.259736142005737,32.90999984741211,0.18255454482578504
7171,2019-01-07,32.68000030517578,32.86999893188477,31.059999465942386,31.739999771118164,835100.0,0.018068593726641158,1.7424280299800787,1.678579700272501,41.45031262081015,27.671613123211234,-1.1484364563063885,0.6670097976789506,3.0657488892218865,6.542173747806352,13.85407114379366,1.8099994659423864,-3.0395574066506192,-0.2680000305175767,-3.6831041429902314,3.147104081955078,-1.9755520867539076,1.4395520257187506,-2.4021253305636705,88.83497078330012,54.79454351034621,1.707552056236328,1,-1.3500003814697266,2.3699989318847656,3.554999351501465,6.594999313354492,6.329998016357422,0,0.1731946081565885,-1.06122591971227,32.09999847412109,-1.2727249082449459,30.93000030517578,-1.0302977759282157,32.470001220703125,0.1731946081565885
7172,2019-01-08,33.61999893188477,33.720001220703125,32.860000610351555,33.060001373291016,1002900.0,0.028763727598867694,1.2631531395874303,0.5957417451418513,50.31616856764094,32.92873421597196,-1.7872716103072257,-0.4429796986574104,2.0789900254163243,5.565482008134111,14.734623578117107,1.0400009155273438,-2.8436389934767554,0.7654987335205163,-2.4533245965471195,3.984322063588152,-0.8439129315133016,2.3749103985543343,-3.236838962360661,96.51560071163381,56.71082987442051,1.6094116650338173,1,-1.8449983596801829,1.4300003051757741,2.767500877380364,5.655000686645501,5.190002441406243,1,0.15585966225291092,1.7424280299800787,32.68000030517578,-1.06122591971227,32.09999847412109,-1.2727249082449459,30.93000030517578,0.15585966225291092
7173,2019-01-09,34.34000015258789,34.580001831054695,33.759998321533196,33.77000045776367,895500.0,0.021415860903561068,-1.7796542226474927,1.0178610354223303,55.565363761048935,37.069835174246855,-2.06962852626458,-1.3345795725826974,1.2896496734531127,4.818350113997205,15.302332094034051,0.9600028991699219,-2.5216934243276867,1.5510000228881822,-1.4758965815168068,4.577896627293175,0.03755172068568413,3.0644483250906767,-3.7566297079930386,93.56564114757894,47.1981035149515,1.5134483022024956,1,-1.7099990844726562,0.7099990844726562,2.0625,4.934999465942383,4.869998931884766,2,0.11531738692127602,1.2631531395874303,33.61999893188477,1.7424280299800787,32.68000030517578,-1.06122591971227,32.09999847412109,0.11531738692127602
7174,2019-01-10,35.29999923706055,35.31999969482422,34.52000045776367,34.759998321533196,1236400.0,0.02795570996525787,1.7586093499250217,0.9473705344594628,62.07192012909879,41.324071629504736,-2.7164386685605564,-2.4028078094049476,0.27648471709233036,3.8287033383047415,16.241046592780254,0.9799995422363281,-1.954148422698502,2.5014991760253906,-0.5570955414509058,5.5600938935016835,0.9722018172872424,4.030796534763539,-4.396898281548907,99.53050571152383,46.28795964886436,1.5292973587381467,1,-2.214999198913574,-0.25,1.142500877380371,3.9750003814697266,4.090000152587891,3,0.08158643428783985,-1.7796542226474927,34.34000015258789,1.2631531395874303,33.61999893188477,1.7424280299800787,32.68000030517578,0.08158643428783985
7175,2019-01-11,35.209999084472656,35.33000183105469,34.040000915527344,35.029998779296875,867600.0,-0.002549579448528738,5.142776697970972,0.33333333333332893,66.4527906648641,45.6329421170867,-2.384996813913318,-2.4402853207822517,0.3527639707815524,3.8895088650937524,17.11004695186861,1.2900009155273438,-1.221329804273104,2.412999153137207,-0.6405789103556359,5.46657721663005,0.8862101213907891,3.9397881848836285,-3.86520825502976,97.1896327842227,37.18322242674624,1.5267890317464214,1,-2.119997978210449,-0.6599998474121094,1.9650001525878906,4.065000534057617,4.770000457763672,4,0.09656352213250363,1.7586093499250217,35.29999923706055,-1.7796542226474927,34.34000015258789,1.2631531395874303,33.61999893188477,0.09656352213250363
7176,2019-01-14,35.349998474121094,35.61000061035156,34.639999389648445,34.880001068115234,1247800.0,0.0039761259099315716,-1.0421061930556659,2.6110922731318613,74.42094757420894,50.084077977872,-2.224331893089314,-2.683200031465411,0.17137341398138517,3.7224292401685517,17.81326357097176,0.9700012207031179,-0.758172029845781,2.530998611450194,-0.5922238531581527,5.6542210760585405,0.9693873791460206,4.092609843754367,-3.526982324484784,90.54537686434662,22.410786276064613,1.561611232304174,1,-2.119997978210449,-1.5449981689453125,2.077500343322754,3.9250011444091797,4.569999694824219,0,0.10268744624621906,5.142776697970972,35.209999084472656,1.7586093499250217,35.29999923706055,-1.7796542226474927,34.34000015258789,0.10268744624621906
7177,2019-01-15,35.009998321533196,35.560001373291016,34.889999389648445,35.47999954223633,749800.0,-0.009618109399263552,1.1269739391590552,-1.0000081164219716,74.42094757420888,54.491126705109494,-1.7378767036453127,-2.434963178333085,0.44551302018984273,4.020004092202377,18.257339609903056,0.670001983642571,-0.36236722474445315,2.1699985504150305,-1.0085206504266893,5.348517751256754,0.5807389499941706,3.7592581508358904,-2.6568043473967506,67.56748397313605,-7.708654678917711,1.5892596004208612,1,-1.7799978256225515,-1.2049980163574148,2.517500877380378,3.8500022888183665,4.990001678466804,1,0.11425307602884893,-1.0421061930556659,35.349998474121094,5.142776697970972,35.209999084472656,1.7586093499250217,35.29999923706055,0.11425307602884893
7178,2019-01-16,35.169998168945305,35.68000030517578,35.02000045776367,35.02000045776367,695300.0,0.004570118682744928,-7.800132244856438,-0.31914323745209355,71.03762850141054,59.20644165826606,-1.647899207752289,-2.6007138961755913,0.1985545887026916,3.81504488918322,18.174370674442496,0.6700019836425852,-0.0059652773784790725,2.2489984512329,-1.0844918624217854,5.582488764887586,0.582253294405561,3.915743608060243,-2.360851265738745,68.90229719293959,-9.732739157744362,1.6667451568273426,1,-1.7999982833862234,-2.039999008178704,2.345001220703132,3.690002441406257,5.3800010681152415,2,0.10349739533281488,1.1269739391590552,35.009998321533196,-1.0421061930556659,35.349998474121094,5.142776697970972,35.209999084472656,0.10349739533281488
7179,2019-01-17,35.65999984741211,35.86000061035156,35.009998321533196,35.009998321533196,695900.0,0.013932377138974994,-1.6153855182693873,4.33340962844307,70.70358080032096,62.93774002151247,-1.560493649811363,-3.043563237647433,-0.37869567332887755,3.280081658035165,17.931003184332038,0.8500022888183665,0.2632410525616038,2.6100002288818374,-0.9419234749149084,6.161923932678583,0.8340383769834645,4.38596208078021,-2.3915163998904703,89.01094524860513,10.317775282745075,1.7759618518983726,1,-2.1999998092651367,-2.530000686645508,1.7999992370605469,3.200000762939453,4.430000305175781,3,0.0995512970345167,-7.800132244856438,35.169998168945305,1.1269739391590552,35.009998321533196,-1.0421061930556659,35.349998474121094,0.0995512970345167
7180,2019-01-18,36.59000015258789,36.599998474121094,35.689998626708984,35.959999084472656,629400.0,0.026079649723926623,1.8000093900571033,0.9692301372113936,74.55121412719052,66.61561796666584,-1.9965684923350153,-3.8471082940017567,-1.3250398816003752,2.303524719480656,17.437318279398824,0.9399986267089844,0.6060441261513034,3.334500503540042,-0.5395390835702969,7.208540090650381,1.397480709984869,5.271520297095211,-2.8550436157568626,99.48988131614902,19.102101843888306,1.9370197935551703,1,-1.8600006103515625,-3.4150009155273438,0.8274993896484375,2.270000457763672,3.6300010681152415,4,0.07652361916873374,-1.6153855182693873,35.65999984741211,-7.800132244856438,35.169998168945305,1.1269739391590552,35.009998321533196,0.07652361916873374
7181,2019-01-22,35.560001373291016,36.790000915527344,35.220001220703125,36.29999923706055,712500.0,-0.028149734217042033,-1.2112700271864691,-1.1745977923233888,63.90347253577728,68.12531840756988,-0.5756110314656553,-2.642270603726743,-0.3294934927173472,3.272680890933188,16.208691348516815,1.5699996948242188,1.1815315653643665,2.107501697540286,-1.8167430386868872,6.031746433767463,0.14537932942669585,4.069624065653873,-1.2520364490019773,35.263233977280244,-40.882162937979764,1.9621223681135882,1,-0.2850017547607422,-2.2900009155273438,1.8574981689453125,3.299999237060547,4.4499969482421875,1,0.1242969065874433,1.8000093900571033,36.59000015258789,-1.6153855182693873,35.65999984741211,-7.800132244856438,35.169998168945305,0.1242969065874433
7182,2019-01-23,35.689998626708984,36.22999954223633,35.27000045776367,35.77000045776367,989300.0,0.0036557156467269536,-1.0869586850878212,0.10811089460064129,67.46202989118177,69.44717019980686,-0.4258862687280214,-2.4912370983342242,-0.5331179670369437,3.0759117985266187,14.545792252199313,0.9599990844726562,1.6226207900991838,1.9779990196228,-1.8081503225133417,5.764148361758945,0.08492434855472908,3.8710736906908707,-0.8856265041722864,38.20220866363659,-35.21538922026951,1.893074671068072,1,-0.2749977111816406,-2.4199981689453125,1.6500005722045898,3.170001983642578,4.780002593994148,2,0.11852058573829027,-1.2112700271864691,35.560001373291016,1.8000093900571033,36.59000015258789,-1.6153855182693873,35.65999984741211,0.11852058573829027
7183,2019-01-24,36.709999084472656,36.72000122070313,35.630001068115234,35.7400016784668,864800.0,0.02857944794092382,1.2020167769330483,-12.124690062941065,83.21839544130357,71.79677856782962,-1.2006045034176083,-3.1572412338714955,-1.6199573760623736,1.9872076446720683,12.663897955319689,1.0900001525878977,2.0258168925040394,2.67049951553345,-0.9515695810773721,6.292568612144269,0.8594649672280426,4.481534063838858,-1.508501203337829,95.50552165909087,13.63179816996174,1.81103454830541,1,-1.2949981689453125,-3.4399986267089844,0.5200004577636719,2.0150012969970703,3.5400009155273438,3,0.08962138375315098,-1.0869586850878212,35.689998626708984,-1.2112700271864691,35.560001373291016,1.8000093900571033,36.59000015258789,0.08962138375315098
7184,2019-01-25,37.22000122070313,37.31999969482422,36.810001373291016,36.97999954223633,927900.0,0.013892730834912825,1.3181814241002923,0.24742507245978576,81.84080947487185,73.50655843560827,-1.5752692800749486,-3.3889197155577477,-2.1606571206372394,1.4142827486108231,11.645547046490117,0.6100006103515625,2.279520016297319,2.8935015678405804,-0.7838615026990183,6.570864638380179,1.054820032570781,4.73218310311038,-1.9500007629394602,95.23816443900328,10.242193485207594,1.8386815352697998,1,-1.240001678466804,-3.6850013732910227,-0.6450023651123118,1.154998779296868,2.7700004577636648,4,0.08946797171261633,1.2020167769330483,36.709999084472656,-1.0869586850878212,35.689998626708984,-1.2112700271864691,35.560001373291016,0.08946797171261633
7185,2019-01-28,35.84000015258789,36.5,35.279998779296875,36.5,1817200.0,-0.03707686788972042,2.696974250787504,-2.749980131923943,67.87330199585469,72.77904226023557,-0.10784569860432214,-1.804516648269285,-0.7990081338518351,2.7226976137208894,10.581064309536437,1.940002441406257,2.392353362584842,1.325000476837161,-2.250427138491631,4.900428092165949,-0.46271333082723487,3.112714284501557,1.4799995422363281,29.523780113423747,-52.71514414939083,1.7877138076643944,1,0.2649993896484375,-2.3050003051757812,0.19249916076660156,2.2049999237060547,3.549999237060547,0,0.11858258878085182,1.3181814241002923,37.22000122070313,1.2020167769330483,36.709999084472656,-1.0869586850878212,35.689998626708984,0.11858258878085182
7186,2019-01-29,36.2400016784668,36.58000183105469,35.59000015258789,35.939998626708984,1209000.0,0.011160756812943928,1.020404667927848,-0.4545501835101003,65.78314327262291,71.819286226726,-0.41160878084743757,-1.9666886275614672,-1.2134143936442428,2.251272071103017,10.039591593941788,0.9900016784667969,2.3543660717845754,1.5100019454956026,-1.92795960910167,4.947963500092875,-0.20897883180303722,3.2289827227942425,1.0799980163574219,47.31715032704063,-31.74788793563426,1.7189807772986365,1,-0.07500267028808594,-2.7050018310546875,-0.5775012969970703,0.9849987030029297,2.129997253417976,1,0.10982338184054741,2.696974250787504,35.84000015258789,1.3181814241002923,37.22000122070313,1.2020167769330483,36.709999084472656,0.10982338184054741
7187,2019-01-30,37.22999954223633,37.43999862670898,36.15999984741211,36.52999877929688,856700.0,0.027317820582711816,1.285714285714302,2.3333121407863047,66.86114056336443,71.35523201138756,-1.1773988534006037,-2.757844876263846,-2.1917807098729085,1.1956802144056553,9.773238687283078,1.279998779296868,2.303194537049194,2.2839998245239244,-1.2147964477734163,5.782796096821265,0.534601688375254,4.033397960672595,-1.9500007629394531,90.27781947650371,12.508051433384878,1.7493981361486706,1,-1.0050010681152415,-3.635000228881836,-2.450000762939453,-0.9149999618530273,0.9099998474121094,2,0.07467093240608413,1.020404667927848,36.2400016784668,2.696974250787504,35.84000015258789,1.3181814241002923,37.22000122070313,0.07467093240608413
7188,2019-01-31,37.65999984741211,37.77000045776367,37.04999923706055,37.22000122070313,887100.0,0.011549833748667027,1.1818223853423113,0.6285687816415132,64.67661903989199,70.68556959356211,-1.360074375477538,-2.9292727376270236,-2.6139397106124136,0.7046348099740811,9.553699680422302,0.720001220703125,2.1781541539102562,2.454500198364258,-1.0409376341917636,5.949938030920279,0.7067812820862471,4.2022191146422685,-2.3368010711669953,95.58230778304959,19.715602534490202,1.74771891627801,1,-1.164999008178711,-3.8999996185302734,-3.27500057220459,-1.8150005340576172,1.0999984741210938,3,0.074615012869792,1.285714285714302,37.22999954223633,1.020404667927848,36.2400016784668,2.696974250787504,35.84000015258789,0.074615012869792
7189,2019-02-01,37.90999984741211,37.97000122070313,37.290000915527344,37.65999984741211,679300.0,0.0066383430964664925,2.67565004020857,0.5681835915486944,66.46341775443673,69.78692555214502,-1.4051100143457518,-2.771640163476455,-2.846584104807363,0.38723853842059697,8.696880246539502,0.6800003051757884,2.090387530377157,2.3555002212524414,-0.7099031195658156,5.4209035620706985,0.8227985508433093,3.8882018916615735,-2.48892900390625,97.76946770131347,23.583770021072567,1.5327016704091294,2,-1.3149986267089844,-4.0099992752075195,-3.957500457763672,-2.424999237060547,0.9900016784667969,4,0.06172514275933527,1.1818223853423113,37.65999984741211,1.285714285714302,37.22999954223633,1.020404667927848,36.2400016784668,0.06172514275933527
7190,2019-02-04,37.959999084472656,38.25,37.63000106811523,37.93000030517578,1054400.0,0.0013188930958003553,1.0327813492758569,0.1199951171875,66.09124792802211,70.03001170683889,-1.3861014296907612,-2.487656549507932,-2.8599133003768316,0.2672141006854787,7.861591482524485,0.6199989318847727,2.073503962835723,2.112499427795413,-0.6697822135488138,4.89478106913964,0.7213586071232996,3.5036402484675264,-2.3859924183349577,89.09770931718349,16.279916868543026,1.3911408206721139,2,-1.1999988555908203,-3.4949989318847656,-4.107499122619629,-2.9099998474121094,1.6200027465820312,0,0.053477414197949935,2.67565004020857,37.90999984741211,1.1818223853423113,37.65999984741211,1.285714285714302,37.22999954223633,0.053477414197949935
7191,2019-02-05,38.34000015258789,38.36999893188477,37.900001525878906,37.959999084472656,1031200.0,0.010010565787149206,1.1363585133037615,12.667217700915565,70.42945526133245,70.35972563685563,-1.4866236233893417,-2.5527647047269184,-3.215158683400361,-0.1861035225336778,7.467835139105689,0.4699974060058665,2.0456500833839186,2.209500503540042,-0.3594603571391417,4.7784613642192255,0.9250200732004501,3.4939809338796337,-2.5519140197412113,98.64258860975772,24.12130623082382,1.2844804303395905,2,-1.5150012969970703,-3.7300004959106374,-4.6100006103515625,-3.2900009155273438,1.4399986267089915,1,0.02738652146274645,1.0327813492758569,37.959999084472656,2.67565004020857,37.90999984741211,1.1818223853423113,37.65999984741211,0.02738652146274645
7192,2019-02-06,38.86000061035156,39.18000030517578,38.18999862670898,38.18999862670898,908400.0,0.013562870518887271,-1.9552201415418888,1.7631581589118293,71.68038493020136,69.07772446895538,-1.6870861921129858,-2.803822649823857,-3.7219038768095345,-0.7838472554817599,7.927331383151737,0.990001678466804,1.8998947771111148,2.467500877380374,-0.0922108790051368,5.027212633765885,1.1876449991876186,3.7473567555731293,-2.813723197601071,84.97654768279645,9.341966163786367,1.279855878192757,2,-1.6300010681152344,-3.8450002670288086,-5.130001068115234,-3.8100013732910156,0.8999977111816406,2,-0.0126094099529237,1.1363585133037615,38.34000015258789,1.0327813492758569,37.959999084472656,2.67565004020857,37.90999984741211,-0.0126094099529237
7193,2019-02-07,38.29999923706055,38.34000015258789,35.0,35.15999984741211,2129800.0,-0.014410740208322115,1.0745334698094073,4.686552377915765,65.38460854456434,67.24925769892121,-0.9809857300686389,-2.036340977821446,-3.165519659226163,-0.3176101646679257,8.527815578611431,3.8600006103515625,1.9490393089805025,1.7094995498657255,-0.7937324873686009,4.212731587100052,0.4578835312485623,2.9611155684828887,0.8800010681152344,78.94734440508067,4.798040515902642,1.251616018617162,2,-1.2099990844726562,-3.284998893737793,-4.767499923706055,-3.25,1.8500022888183594,3,-0.004177541791104966,-1.9552201415418888,38.86000061035156,1.1363585133037615,38.34000015258789,1.0327813492758569,37.959999084472656,-0.004177541791104966
7194,2019-02-08,38.18000030517578,38.38999938964844,37.22000122070313,37.97999954223633,2844000.0,-0.0031331314432155866,2.7741941438143116,0.06369452287117984,60.23166061077373,66.40018643391221,-0.7939863696308933,-1.7808203610956497,-3.0760748462196545,-0.29430261784449385,8.686294547110428,1.1699981689453054,1.9643390863924282,1.4455005645751982,-1.0764331545868089,3.967434283737205,0.18453370499419464,2.7064674241562017,1.0,76.07655677053958,4.920640382987983,1.260966859581004,2,-1.0900001525878906,-3.1649999618530273,-4.827500343322754,-3.1300010681152344,2.1399993896484375,4,0.015191147504490576,1.0745334698094073,38.29999923706055,-1.9552201415418888,38.86000061035156,1.1363585133037615,38.34000015258789,0.015191147504490576
7195,2019-02-11,38.61000061035156,38.61999893188477,38.20000076293945,38.38999938964844,844700.0,0.011262448971680383,2.5000158947132705,1.100001907341357,71.26916592225996,67.00974450609411,-0.8825504654575269,-2.0480451517617837,-3.5238806605482083,-0.8106935877071777,9.138853599854636,0.4399986267089915,1.761612609208001,1.705500793457034,-0.8419896844497785,4.252991271363847,0.43175555450362424,2.979246032410444,0.4863996887207023,86.36364466006304,10.226880046054902,1.2737452389534063,2,-1.5200004577636719,-3.4900007247924805,-5.420001029968262,-3.5600013732910156,1.6199989318847656,0,0.007511031104454169,2.7741941438143116,38.18000030517578,1.0745334698094073,38.29999923706055,-1.9552201415418888,38.86000061035156,0.007511031104454169
7196,2019-02-12,38.97999954223633,39.27000045776367,38.72999954223633,38.77000045776367,1037000.0,0.009582981767308318,-2.7241324879640105,0.9545359966708281,72.19972530074827,67.60292058802565,-0.9197260243541763,-2.2473737759683488,-3.9348326513402583,-1.2744309276492558,9.351409625369207,0.6599998474121094,1.5690339255956758,1.8939996719360366,-0.7039141080382407,4.491913451910314,0.5950427819488979,3.1929565619231752,-3.979999542236328,93.20841020051726,11.766187003551451,1.2989568899871395,2,-1.8449993133544922,-3.814999580383301,-5.789999961853027,-3.9300003051757812,1.799999237060554,1,0.015392567877488883,2.5000158947132705,38.61000061035156,2.7741941438143116,38.18000030517578,1.0745334698094073,38.29999923706055,0.015392567877488883
7197,2019-02-13,39.0099983215332,39.2400016784668,38.650001525878906,39.08000183105469,660400.0,0.000769594141846186,2.025616948854133,-0.33335149863760216,67.91276110911393,67.96249192905032,-0.7494965616948193,-2.0683847347117563,-3.99467471617308,-1.3911214556333746,9.554818057838006,0.5900001525878906,1.6096134628862515,1.7239984512329087,-0.8162244419594913,4.264221344425309,0.4538870046367123,2.994109897829105,-3.924598312377931,93.91095764971791,13.65909152084383,1.270111446596199,2,-1.8749980926513672,-2.944997787475586,-5.819998741149902,-3.9599990844726562,0.4200019836425781,2,0.019738541166218093,-2.7241324879640105,38.97999954223633,2.5000158947132705,38.61000061035156,2.7741941438143116,38.18000030517578,0.019738541166218093
7198,2019-02-14,38.810001373291016,39.22000122070313,38.790000915527344,38.86999893188477,917800.0,-0.005126812531334846,-7.600137331197212,0.857065010081296,63.011464700920634,67.57894158977075,-0.41260686333798446,-1.6671830424962053,-3.847770141126418,-1.2814560308389389,9.680988821258236,0.43000030517578836,1.6659476812993859,1.342001342773436,-1.0786603702958217,3.762663055842694,0.13167048623880362,2.5523321993080685,-3.640909355163572,77.56101191860728,-0.7623398560004659,1.21033085653463,2,-1.6750011444091797,-2.295001983642578,-5.397501468658447,-3.7600021362304688,0.6399993896484375,3,0.02447814776157098,2.025616948854133,39.0099983215332,-2.7241324879640105,38.97999954223633,2.5000158947132705,38.61000061035156,0.02447814776157098
7199,2019-02-15,39.209999084472656,39.209999084472656,38.93000030517578,38.95000076293945,652800.0,0.010306562664976315,1.1538506683099314,-4.333481688707524,82.84603549829454,69.44058465313437,-0.6803534885674836,-1.8841907049388738,-4.336314844868127,-1.7692586662206935,9.678572895757991,0.3999977111816406,1.653741175661878,1.5644990921020536,-0.8182762104227947,3.947274394626902,0.37311144083962944,2.755886743364478,-3.958888897552491,94.39239342018011,9.487421220682009,1.191387651262423,2,-2.0749988555908203,-2.5549983978271484,-5.369998931884766,-4.159999847412109,0.920001983642571,4,0.023973538978696363,-7.600137331197212,38.810001373291016,2.025616948854133,39.0099983215332,-2.7241324879640105,38.97999954223633,0.023973538978696363
7200,2019-02-19,39.38999938964844,39.38999938964844,38.97000122070313,39.02999877929688,772900.0,0.004590673536818857,1.3333192048488565,1.3846266707748014,82.07742060794406,70.7348030249801,-0.7109391891972265,-1.9433006162843327,-4.5343174926671,-2.0203027662460187,9.191839236914834,0.4199981689453054,1.654702351807714,1.604499435424806,-0.8452431772624678,4.05424204811208,0.37962812908116916,2.829370741768443,-4.058511397311399,100.0,9.913268996393242,1.224871306343636,2,-2.1949996948242188,-2.674999237060547,-5.322499752044678,-4.340000152587891,0.45999908447265625,1,0.023610061426408313,1.1538506683099314,39.209999084472656,-7.600137331197212,38.810001373291016,2.025616948854133,39.0099983215332,0.023610061426408313
7201,2019-02-20,39.97999954223633,40.0099983215332,39.290000915527344,39.47000122070313,1204100.0,0.014978425024879227,1.5263249476311898,1.4166596024244562,80.48784201213262,71.71340936741689,-1.1665120793858321,-2.303277493356454,-5.131321891608934,-2.6795951930666035,9.267111645856644,0.7199974060058594,1.6375534950272268,1.9734996795654283,-0.4279056082369834,4.37490496736784,0.7727970356642189,3.1742023234666377,-4.486171094006835,97.79420220748075,7.412256429662236,1.2007026439012076,2,-2.4750003814697266,-2.655000686645508,-6.159999370574951,-4.930000305175781,0.3100013732910156,2,0.0062531266348788694,1.3333192048488565,39.38999938964844,1.1538506683099314,39.209999084472656,-7.600137331197212,38.810001373291016,0.0062531266348788694
7202,2019-02-21,39.91999816894531,40.0,39.47000122070313,39.97000122070313,615300.0,-0.0015007847418214704,8.636287973366496,-0.0980455222038704,77.29469489299947,73.0367522950208,-1.0508452279910827,-2.0133522816481886,-5.03306628422655,-2.692014214309218,9.34645186931055,0.5299987792968679,1.6283158706850358,1.701998329162599,-0.5826277684454624,3.9866244267706605,0.5596852803585719,2.8443113779666263,-4.1551995283175955,92.62292262714382,2.779041740049223,1.1423130488040292,2,-1.3049983978271484,-2.469999313354492,-6.4024977684021,-4.869998931884766,0.48000335693359375,3,0.021543102449854024,1.5263249476311898,39.97999954223633,1.3333192048488565,39.38999938964844,1.1538506683099314,39.209999084472656,0.021543102449854024
7203,2019-02-22,40.0,40.310001373291016,39.7599983215332,40.0,768700.0,0.0020040539760575182,-1.2916633553206707,-0.0,76.3224372568369,74.8246163668056,-0.9659190346619866,-1.9333622565840471,-5.078253595942094,-2.852051333095524,9.14663646283666,0.5500030517578125,1.5535996154115637,1.6175001144409151,-0.6836646212930262,3.9186648501748564,0.4669177465739409,2.7680824823078893,-3.9804893785179516,77.53614975715877,-10.838191645217478,1.1505823678669715,2,-0.7449989318847656,-2.344999313354492,-6.482499599456787,-4.950000762939453,0.9799995422363281,4,-0.014249992370605424,8.636287973366496,39.91999816894531,1.5263249476311898,39.97999954223633,1.3333192048488565,39.38999938964844,-0.014249992370605424
7204,2019-02-25,40.54999923706055,40.72000122070313,40.15999984741211,40.18999862670898,854700.0,0.013749980926513583,-1.6666848319709693,100.0,78.97093574492888,75.68036856932437,-1.2788660906265221,-2.3411257630534834,-5.568920967596597,-3.4830532598173036,8.620527730254421,0.7200012207031321,1.432451215658844,2.0009994506835938,-0.42452976441678203,4.4265286657839695,0.7882348431334094,3.213764058233778,-4.187249355433778,90.28560093470942,1.9200287296352627,1.2127646075501866,2,-0.8649978637695312,-2.6899986267089844,-7.299999713897705,-5.5,0.1399993896484304,0,-0.027126966579958722,-1.2916633553206707,40.0,8.636287973366496,39.91999816894531,1.5263249476311898,39.97999954223633,-0.027126966579958722
7205,2019-02-26,40.09000015258789,40.54999923706055,40.08000183105469,40.38999938964844,743900.0,-0.011343997364425151,-1.9375216069619121,-0.8333298012122076,69.23078857836569,75.35048671128186,-0.6558175176840706,-1.6299714970241723,-5.057902916910038,-3.104041361245187,9.370615710507671,0.4699974060058594,1.4105311541970593,1.328500366210939,-0.8274236626230689,3.4844243950449467,0.250538351793935,2.406462380627943,-3.2915251370534833,55.9439906526596,-29.83600656649967,1.077962014417004,2,-0.404998779296875,-2.229999542236328,-6.7950005531311035,-5.040000915527344,0.7599983215332031,1,0.000997777884137907,-1.6666848319709693,40.54999923706055,-1.2916633553206707,40.0,8.636287973366496,39.91999816894531,0.000997777884137907
7206,2019-02-27,40.22000122070313,40.22999954223633,39.5,39.95000076293945,610100.0,0.0032427305467808143,4.034529932518646,-0.9000038147069906,66.34617677103914,75.1764217848291,-0.6609306424152095,-1.5246841435202114,-5.123683921487263,-3.3131797615968637,9.888778522616871,0.7299995422363281,1.4754673274860792,1.2595014572143626,-0.635383285505803,3.154386199934528,0.31205908585427977,2.2069438285744454,-3.02937358465185,60.0,-24.812484819245498,0.9474423713600821,2,-0.46500015258789773,-2.3600006103515696,-6.267501831054695,-5.170001983642585,0.3400001525878835,2,-0.009199471291701067,-1.9375216069619121,40.09000015258789,-1.6666848319709693,40.54999923706055,-1.2916633553206707,40.0,-0.009199471291701067
7207,2019-02-28,40.0099983215332,40.25,39.72999954223633,40.0,565700.0,-0.005221354868130357,1.1224435777066741,0.03703075771061941,72.44094724700822,76.22414206772771,-0.3287297728822125,-1.15494674876102,-4.84026100730982,-3.1832210735664574,9.810234055275354,0.5200004577636719,1.4215688743681483,0.9104986190795898,-0.8532110145504745,2.6742082527096542,0.028643802264554097,1.7923534358946256,-2.4664333270167376,41.80309928208696,-41.94396584523459,0.8818548168150322,2,-0.18499755859375,-2.1499977111816406,-5.7374982833862305,-4.959999084472656,0.4900016784667969,3,0.006998315564623381,4.034529932518646,40.22000122070313,-1.9375216069619121,40.09000015258789,-1.6666848319709693,40.54999923706055,0.006998315564623381
7208,2019-03-01,40.47000122070313,40.58000183105469,40.099998474121094,40.36999893188477,965800.0,0.011497198662024477,1.9999880792019167,10.001907668828691,77.59036233176266,75.64017838255751,-0.590607467050198,-1.4689513656672801,-5.1864573884742455,-3.7055984709731504,9.603041476519397,0.5700035095214844,1.3402176444654543,1.230001449584968,-0.4982163506402202,2.9582192498101563,0.3658925494723704,2.0941103496975657,-2.6087926035679985,79.50821722490444,-4.993932429269492,0.8641089001125943,3,-0.625,-2.6100006103515696,-6.127500534057624,-5.420001983642585,0.3699989318847585,4,-0.0017296687104723096,1.1224435777066741,40.0099983215332,4.034529932518646,40.22000122070313,-1.9375216069619121,40.09000015258789,-0.0017296687104723096
7209,2019-03-04,40.25,40.79999923706055,39.70000076293945,40.5,1162300.0,-0.005436155524269792,1.588236350091104,-2.4999427808506582,70.81216209936007,74.38848299271484,-0.23196118492401752,-1.1221899300447262,-4.8377079000143155,-3.542220059020508,9.095632349310042,1.0999984741210938,1.3166855947445057,0.8930002212524428,-0.7717691013739127,2.5577695438787984,0.06061555993926504,1.7253848825656206,-2.102912122508066,57.692341550587315,-25.476582869086002,0.832384661313177,3,-0.2049999237060547,-2.3500003814697266,-5.907499313354492,-5.200000762939453,-0.20999908447265625,0,0.018136634589722478,1.9999880792019167,40.47000122070313,1.1224435777066741,40.0099983215332,4.034529932518646,40.22000122070313,0.018136634589722478
7210,2019-03-05,39.9900016784668,40.43000030517578,39.959999084472656,40.310001373291016,625000.0,-0.006459585628154074,-1.4736588499839383,1.279998779296875,63.18540017449981,72.46598945520007,0.1364467830645708,-0.7402649184305119,-4.42998517711257,-3.3342250355950043,8.36644476817542,0.470001220703125,1.3528996009700407,0.5315017700195312,-1.0181980448554526,2.081201584894515,-0.24334813741796069,1.3063516774570232,-1.5245644378266263,37.692458925956686,-42.38041157464764,0.7748499074374906,3,0.14499855041503906,-2.0900020599365234,-5.232501983642578,-4.94000244140625,0.25,1,0.01750429904630657,1.588236350091104,40.25,1.9999880792019167,40.47000122070313,1.1224435777066741,40.0099983215332,0.01750429904630657
7211,2019-03-06,39.38999938964844,40.11000061035156,39.09000015258789,39.93999862670898,853500.0,-0.015003807542759873,1.2921276075933632,1.7187492549412076,54.318188714578596,69.91304432426443,0.7196334127511719,-0.06067694562879922,-3.6584602384654517,-2.791520377811125,7.489700696989004,1.0200004577636719,1.2387353470164726,-0.12100048065185831,-1.579621379373343,1.3376204180696263,-0.8503109300126042,0.6083099687088875,-0.6444147094378252,17.543824425675826,-58.26791897333386,0.7293104493607427,3,0.5550003051757812,-1.489999771118164,-4.569999694824219,-4.340000152587891,1.3100013732910156,2,0.03706522231773213,-1.4736588499839383,39.9900016784668,1.588236350091104,40.25,1.9999880792019167,40.47000122070313,0.03706522231773213
7212,2019-03-07,38.36999893188477,39.29999923706055,38.209999084472656,39.22999954223633,1070900.0,-0.02589490920458648,1.1800003051757812,1.563639642388982,45.78542437338962,66.52004289277029,1.6725287594196985,0.9704890741879595,-2.4391467011476564,-1.8002027614796674,6.290063203166291,1.1800003051757812,1.09717351968186,-1.1165008544921804,-2.6363387213405858,0.403337012356225,-1.876419787916383,-0.3565819210679777,2.430000305175774,6.177599922233477,-66.54549860016625,0.7599189334242016,3,1.1350002288818288,-0.4699993133544993,-3.5199995040893626,-3.319999694824226,2.620002746582024,3,0.057075905717224096,1.2921276075933632,39.38999938964844,-1.4736588499839383,39.9900016784668,1.588236350091104,40.25,0.057075905717224096
7213,2019-03-08,38.13999938964844,38.18999862670898,37.79999923706055,38.040000915527344,766400.0,-0.005994254590536596,2.9000534065768444,-0.11627721296641391,39.40596602282776,62.12393514587017,1.8002570723902593,1.252082131108871,-1.9974363921056124,-1.5834298464043997,6.610326546693618,0.5699996948242259,0.9223093147300361,-1.3385004043579087,-2.886066145803639,0.2090653370878215,-2.1122832750807774,-0.5647175336350401,2.6081998443603496,11.333338419596355,-56.22602107958282,0.7737828707228663,3,1.1599998474121094,-0.23999977111816406,-3.2300004959106445,-3.0900001525878906,2.7900009155273438,4,0.06187731117248241,1.1800003051757812,38.36999893188477,1.2921276075933632,39.38999938964844,-1.4736588499839383,39.9900016784668,0.06187731117248241
7214,2019-03-11,38.7599983215332,38.83000183105469,38.20000076293945,38.2599983215332,725100.0,0.016255871573323644,-1.0322775152589092,5.0000762951094835,44.26229508196725,59.34965809071479,1.0053696815746918,0.7143902762358039,-2.436709144051065,-2.226277478318309,6.745088279657711,0.69000244140625,0.7873879155171437,-0.7475013732910156,-2.2121286654148946,0.7171259188328634,-1.4798150193529551,-0.015187727229076131,1.870272912597656,36.50185150535435,-25.840543823956168,0.7323136460619408,3,0.5400009155273438,-0.8599987030029297,-3.632497787475586,-3.7099990844726562,2.5800018310546875,0,0.053663620256122035,2.9000534065768444,38.13999938964844,1.1800003051757812,38.36999893188477,1.2921276075933632,39.38999938964844,0.053663620256122035
7215,2019-03-12,38.900001525878906,39.22000122070313,38.709999084472656,38.959999084472656,773800.0,0.003612053932105619,-1.318178665556975,-0.1199951171875,39.28576023929604,56.34294514274333,0.7585869915462595,0.6295020790743138,-2.4096535150299303,-2.3829586968065257,6.9213895432029995,0.5100021362304759,0.6518613410711112,-0.6219982147216783,-2.0546054543967216,0.8106090249533651,-1.3383018345592035,0.09430540511584695,1.6170588283691387,47.619118392609735,-9.81590497508239,0.7163036198375227,3,0.3999977111816406,-1.0000019073486328,-3.652500629425049,-3.8500022888183594,2.109996795654297,1,0.02930589575658593,-1.0322775152589092,38.7599983215332,2.9000534065768444,38.13999938964844,1.1800003051757812,38.36999893188477,0.02930589575658593
7216,2019-03-13,39.58000183105469,40.0,39.09000015258789,39.09000015258789,1826800.0,0.017480726953786885,-2.714272368451783,-8.167026958290947,46.99650477375388,53.5157848679373,-0.02429974294815196,-0.0034180434898303247,-2.90705802994448,-3.101718990802432,7.265002887351546,1.0999984741210938,0.44912802496958193,0.028001976013186436,-1.3817629562544624,1.4377669082808353,-0.676880490120638,0.7328844421470109,0.8283760785058547,80.90918075936725,26.771629202022922,0.7048824661338251,3,-0.2800025939941406,-1.680002212524414,-3.967501640319824,-4.530002593994141,1.55999755859375,2,0.01667508380189786,-1.318178665556975,38.900001525878906,-1.0322775152589092,38.7599983215332,2.9000534065768444,38.13999938964844,0.01667508380189786
7217,2019-03-14,39.77999877929688,39.88000106811523,39.18999862670898,39.61999893188477,1474200.0,0.005052979762251386,2.8332997785386556,0.32652918233411965,48.0968773635588,50.238730982581316,-0.2909495823934307,-0.1504862289635227,-2.9496412375999554,-3.3405047996833943,7.686306774044296,0.69000244140625,0.3267733652685507,0.1894989013671946,-1.1998515217922687,1.578849324526658,-0.5051763102125335,0.8841741129469227,0.5240439833636614,89.99994798141928,37.21845827618493,0.6946752115797307,3,-0.47999954223633523,-1.8799991607666087,-4.062499523162849,-4.729999542236335,0.7600021362304616,3,0.02312725017280237,-2.714272368451783,39.58000183105469,-1.318178665556975,38.900001525878906,-1.0322775152589092,38.7599983215332,0.02312725017280237
7218,2019-03-15,39.7599983215332,40.43000030517578,39.41999816894531,40.0,1692300.0,-0.0005027767314584874,-1.1956520837738884,-1.5000119209403238,42.47619269061476,47.09028993716517,-0.42717663230149583,-0.058673420227542294,-2.7550292749744614,-3.338726664978161,8.300135237215335,1.0100021362304688,0.21017623703259858,0.12199859619140341,-1.2191184903129226,1.4631156826957294,-0.5485599470607596,0.7925571394435664,-1.9599990844726562,69.9550618306103,21.012196932731968,0.670558543252162,3,-0.6449985504150391,-1.8599987030029297,-3.637498378753662,-4.709999084472656,1.3500022888183594,4,0.03093569941796126,2.8332997785386556,39.77999877929688,-2.714272368451783,39.58000183105469,-1.318178665556975,38.900001525878906,0.03093569941796126
7219,2019-03-18,40.150001525878906,40.18000030517578,39.56999969482422,39.68999862670898,895100.0,0.009808934124991842,1.3461541283057623,-1.916665342128298,50.57916252119987,45.68959686457629,-0.9307328406069217,-0.3948893963419735,-2.912642564167804,-3.733532678423174,8.947135753274354,0.6100006103515625,0.08937211870822637,0.4650016784667983,-0.8788425719319974,1.808845928865594,-0.20692044673260312,1.1369238036661997,-2.2974022674560572,83.72101275704831,34.19051073885417,0.6719221251993981,3,-1.0350017547607422,-1.1400012969970703,-4.097501277923584,-5.100002288818359,0.9199981689453125,0,0.019427117052389642,-1.1956520837738884,39.7599983215332,2.8332997785386556,39.77999877929688,-2.714272368451783,39.58000183105469,0.019427117052389642
7220,2019-03-19,40.31999969482422,40.63999938964844,39.52999877929688,40.29999923706055,863100.0,0.004234076276080412,2.3636389908389233,0.04347898197981473,50.957838166492905,45.31622458145565,-1.172275349235278,-0.5182108476922735,-2.881202356410391,-3.9110663213721324,9.620348491922845,1.1100006103515554,-0.10748666316558797,0.5884998321533175,-0.7765574839418292,1.9535571482484642,-0.09402882589425587,1.2710284902008908,-2.4158524154663112,79.35484823650151,29.861947985738652,0.6825286580475732,3,-1.1000003814697266,-1.0200004577636719,-4.2674994468688965,-5.270000457763672,-0.020000457763671875,1,0.025297630592358455,1.3461541283057623,40.150001525878906,-1.1956520837738884,39.7599983215332,2.8332997785386556,39.77999877929688,0.025297630592358455
7221,2019-03-20,40.22999954223633,40.599998474121094,39.790000915527344,40.209999084472656,729400.0,-0.0022321466584594996,1.1315772302225078,1.0,52.15687213150067,46.02416322124576,-1.0623030569397827,-0.43059799170363533,-2.60535446706524,-3.8242516528735138,9.83326682844855,0.80999755859375,-0.2613831166015146,0.4859996795654311,-0.8931447426151351,1.8651441017459973,-0.20357253152484844,1.1755718906557107,-2.216418178466796,71.72416333209698,20.380385998389457,0.689572211090283,3,-1.010000228881836,-0.9300003051757812,-4.124999523162842,-5.180000305175781,0.40000152587889914,2,0.01938848591032105,2.3636389908389233,40.31999969482422,1.3461541283057623,40.150001525878906,-1.1956520837738884,39.7599983215332,0.01938848591032105
7222,2019-03-21,40.77999877929688,41.0,39.90999984741211,40.15999984741211,501800.0,0.013671370701437091,1.0566013970410943,30.99923707800913,52.986487598932165,47.533110063035146,-1.3795692898994716,-0.9621970002142106,-2.9895867520064385,-4.34920207633332,10.179067950610374,1.0900001525878906,-0.35112004927193396,0.9929988861084027,-0.46085444398766384,2.4468522162044692,0.26607222106036943,1.719925551156436,-2.6613606944921955,86.07588824398627,36.71280762832923,0.7269266650480343,3,-1.1799983978271555,-1.3799991607666087,-4.6299986839294505,-5.729999542236335,-0.329998016357429,3,0.008827872023731365,1.1315772302225078,40.22999954223633,2.3636389908389233,40.31999969482422,1.3461541283057623,40.150001525878906,0.008827872023731365
7223,2019-03-22,39.43000030517578,40.68999862670898,39.31999969482422,40.599998474121094,1266200.0,-0.03310442654565415,1.0296303412886454,-1.8870970719071458,43.512660328957324,47.4498173127007,0.1929500565578408,0.36144024225187366,-1.5093020130710215,-2.996600116561609,10.052102035572986,1.4599990844726634,-0.3928408848055227,-0.32849960327148153,-1.7871117647407573,1.1301125581977942,-1.0578056840061194,0.40080647746315634,-1.138480505459377,6.547654188673076,-40.03669277857051,0.7293060807346389,3,0.4249992370605469,-0.030000686645507812,-2.8299999237060547,-4.380001068115234,1.3899993896484375,4,0.028151169205186566,1.0566013970410943,40.77999877929688,1.1315772302225078,40.22999954223633,2.3636389908389233,40.31999969482422,0.028151169205186566
7224,2019-03-25,39.45000076293945,39.56999969482422,38.90999984741211,39.349998474121094,827300.0,0.0005072396045873173,2.882350301248752,-0.08547217548939057,45.559204334699444,48.14686665663442,0.31415640168031445,0.26857527897978173,-1.427045953148891,-3.010660913961516,9.440481200767051,0.6599998474121094,-0.30251510212065824,-0.25349922180176065,-1.6687589548516684,1.161760511248147,-0.9611290883267145,0.4541306447231932,-0.9959721512060327,25.83736249295011,-20.968249140240648,0.7076298665249531,3,0.5049991607666016,-0.05000114440917969,-2.6250009536743164,-4.400001525878906,1.0099983215332031,0,0.0420785757999671,1.0296303412886454,39.43000030517578,1.0566013970410943,40.77999877929688,1.1315772302225078,40.22999954223633,0.0420785757999671
7225,2019-03-26,40.13000106811523,40.400001525878906,39.16999816894531,39.75,1044700.0,0.017237016274397332,1.6739145758438962,3.799923707800806,56.00650727919799,49.14797804612821,-0.19335320658748145,-0.4303382712096848,-1.9918783519842052,-3.6601094530967515,9.142670786061727,1.2300033569335938,-0.12508036983125237,0.42450103759765057,-0.9931694996366858,1.842171574831987,-0.28433423101951405,1.1333363062148152,-1.5232141730858118,58.37325988672689,7.541283164483957,0.708835268617168,3,-0.17500114440917258,-0.7300014495849538,-3.2350006103515554,-5.08000183105468,1.9899978637695455,1,0.023423837570137884,2.882350301248752,39.45000076293945,1.0296303412886454,39.43000030517578,1.0566013970410943,40.77999877929688,0.023423837570137884
7226,2019-03-27,39.849998474121094,40.290000915527344,39.47999954223633,40.11000061035156,426700.0,-0.0069773881520428516,1.6128960807235588,-0.6842142247653594,63.65312731160353,50.87645026257763,0.14413321089975994,-0.18917576937938207,-1.6021002827888609,-3.3652435851375486,9.434873587063674,0.8100013732910156,-0.013176095342515737,0.16299858093261577,-1.235935189483719,1.5619323513489505,-0.5364683042755516,0.8624654661407831,-1.0996187927934429,44.976007563686274,-11.02921064585452,0.6994668852081675,3,0.10500144958496094,-0.4499988555908203,-2.894998550415039,-4.799999237060547,3.5,2,0.01129236587629201,1.6739145758438962,40.13000106811523,2.882350301248752,39.45000076293945,1.0296303412886454,39.43000030517578,0.01129236587629201
7227,2019-03-28,40.290000915527344,40.43000030517578,39.90999984741211,39.90999984741211,531100.0,0.011041466957445234,-1.7368368217637906,-1.4615305613427625,69.09413553478888,53.83399946748586,-0.24129193749977418,-0.6399353773379275,-1.9139901515940068,-3.79741323542045,9.768523146295996,0.5800018310546875,0.13936164793759076,0.589000892639163,-0.8290174965333961,2.007019281811722,-0.12000830194711654,1.2980100872254425,-1.4046440150793487,77.52820306204704,15.216624464967197,0.709009194586281,3,-0.33500099182128906,-0.8900012969970703,-2.875001907348633,-5.410001754760742,2.5999984741210938,3,0.00843882216088132,1.6128960807235588,39.849998474121094,1.6739145758438962,40.13000106811523,2.882350301248752,39.45000076293945,0.00843882216088132
7228,2019-03-29,40.400001525878906,40.7400016784668,40.209999084472656,40.59000015258789,965900.0,0.002730221093372398,1.1632684837019565,-0.49999498067560105,66.01563576840343,55.54916316161959,-0.28045358911536056,-0.7962744826018593,-1.8971166313776564,-3.9095598468305184,9.919477275711621,0.5300025939941406,0.20802959291883383,0.7025014877319364,-0.7078498670153763,2.112852842479249,-0.002674189641723501,1.4076771651055964,-1.3877660394577873,81.42077527911883,15.189922322007874,0.7051756773736579,3,-0.44500160217285156,-1.0000019073486328,-2.367502212524414,-5.520002365112305,2.25,4,0.0012376048309927778,-1.7368368217637906,40.290000915527344,1.6128960807235588,39.849998474121094,1.6739145758438962,40.13000106811523,0.0012376048309927778
7229,2019-04-01,40.97999954223633,41.16999816894531,40.599998474121094,40.77000045776367,1455000.0,0.014356386001270094,-1.0727146622277708,-1.105266328026181,68.70501351266975,57.521071533417015,-0.8161632439410127,-1.390047087899788,-2.3566816552633014,-4.4904287370913,10.63760879979131,0.7699966430664062,0.27495041556879585,1.245999526977542,-0.25915552968165656,2.7511545836367404,0.4934219986479462,1.9985770553071376,-1.848498185000473,90.50006866455078,21.00967221092415,0.7525775283295977,4,-0.9400005340576172,-1.4950008392333984,-2.524998664855957,-5.94999885559082,1.2099990844726491,0,-0.0039043399023761527,1.1632684837019565,40.400001525878906,-1.7368368217637906,40.290000915527344,1.6128960807235588,39.849998474121094,-0.0039043399023761527
7230,2019-04-02,40.68999862670898,41.04999923706055,40.43999862670898,41.04999923706055,1348900.0,-0.007076645162683803,2.388886534141522,-1.714296094459616,60.734974562545766,58.47419402575537,-0.5231761082165249,-1.1013838117025827,-1.9771157922856943,-4.1723369207074015,11.32114858707401,0.6100006103515696,0.37912467353950774,0.9209987640380817,-0.6407130156877798,2.482710543763943,0.14014287417514737,1.701854653901016,-1.395417524536363,71.59763714299216,3.4049255188745917,0.7808558898629308,4,-0.6499996185302663,-1.2049999237060476,-1.9174976348876882,-5.454998016357415,1.44000244140625,1,-0.005652483411128673,-1.0727146622277708,40.97999954223633,1.1632684837019565,40.400001525878906,-1.7368368217637906,40.290000915527344,-0.005652483411128673
7231,2019-04-03,40.849998474121094,41.45000076293945,40.709999084472656,41.0,1202900.0,0.0039321664490568065,-2.4418658292081403,0.4166701987877678,60.428837001784544,59.3011217371834,-0.6548441859768204,-1.2083486253418982,-2.0106398254679334,-4.305904383224906,12.228959376721715,0.7600021362304759,0.41100466897331245,1.0079986572265653,-0.6144309222694204,2.630428236722551,0.19678386747857246,1.8192134469745582,-1.405384006606667,61.03883557673729,-4.213837568526834,0.811214789747993,4,-0.6699981689453125,-1.2249984741210938,-2.0774974822998047,-5.614997863769531,1.3100013732910156,2,0.031089363652442747,2.388886534141522,40.68999862670898,-1.0727146622277708,40.97999954223633,1.1632684837019565,40.400001525878906,0.031089363652442747
7232,2019-04-04,40.560001373291016,41.36999893188477,40.310001373291016,40.93000030517578,1067200.0,-0.007099072500915571,-1.4367789884462927,2.4666344539952187,57.40743357130442,60.84498543077753,-0.4462650477232444,-0.7861774042110028,-1.599119885946564,-4.010692160918367,12.230814960647013,1.059997558593757,0.42257230575960136,0.6085014343261719,-0.8862087725357313,2.103211641188075,-0.13885366910477615,1.35585653775712,-0.914848276234089,28.225952827025246,-34.92693557556785,0.7473551034309501,4,-0.3800010681152344,-0.9350013732910156,-1.7525005340576172,-5.325000762939453,-0.15999984741210938,3,0.06878690844096735,-2.4418658292081403,40.849998474121094,2.388886534141522,40.68999862670898,-1.0727146622277708,40.97999954223633,0.06878690844096735
7233,2019-04-05,40.5,40.75,40.38000106811523,40.75,856100.0,-0.0014793237490008382,1.9599914550781818,0.6756776262204489,53.451661688248166,61.72192513672739,-0.24420315586777264,-0.5695041159651311,-1.4486700517600184,-3.947528022371266,11.90765468770047,0.36999893188477273,0.4328477731544069,0.4305000305175781,-0.8136941745468107,1.674694235581967,-0.1915970720146163,1.0525971330497725,-0.6743621363548229,16.666555125751227,-42.071776156705596,0.6220971025321945,4,-0.1900005340576172,-0.875,-1.6574993133544922,-5.2649993896484375,0.29000091552734375,4,0.05901233060860345,-1.4367789884462927,40.560001373291016,-2.4418658292081403,40.849998474121094,2.388886534141522,40.68999862670898,0.05901233060860345
7234,2019-04-08,40.84000015258789,40.88999938964844,40.13999938964844,40.38999938964844,1906300.0,0.008395065495997223,1.727276510448817,-1.8000030517578125,54.961834839677195,61.60585042122507,-0.4093435395905374,-0.7859837284553066,-1.7088474692740476,-4.266708417946063,12.138548285062466,0.75,0.4032418700915983,0.6665000915527344,-0.4588673927477771,1.7918675758532459,0.10381634940247864,1.2291838337029901,-0.8519259990132895,53.43511672670198,-2.584021116503621,0.562683742150257,4,-0.375,-1.2150001525878906,-1.9874992370605469,-5.604999542236328,-0.3699989318847585,0,0.044319328269549985,1.9599914550781818,40.5,-1.4367789884462927,40.560001373291016,-2.4418658292081403,40.849998474121094,0.044319328269549985
7235,2019-04-09,40.040000915527344,40.95000076293945,39.93000030517578,40.77000045776367,873400.0,-0.019588619835248844,-1.1473676602271952,-1.6222184546263723,48.40337308952613,59.91143328543869,0.4207980124096906,0.10940993447358949,-0.7921874207394239,-3.435959555909321,12.675190652666245,1.0200004577636719,0.5287172865936469,-0.19049911499023153,-1.1471039063237072,0.7661056763432441,-0.6688015106569694,0.2878032806765063,1.4099998474121094,7.236880080510165,-44.862596487500454,0.47830239566673605,4,0.6399993896484375,-0.41500091552734375,-1.0675010681152344,-4.76500129699707,0.9500007629394531,1,0.0536962453052261,1.727276510448817,40.84000015258789,1.9599914550781818,40.5,-1.4367789884462927,40.560001373291016,0.0536962453052261
7236,2019-04-10,40.2400016784668,41.36000061035156,39.68000030517578,40.29999923706055,926400.0,0.004995023935224108,-1.8474574079462063,0.08218848796801922,45.17859928460826,57.25415147986307,0.31507002371938597,-0.04069660462872804,-0.8836932702825635,-3.6038951676138424,13.528182557712704,1.6800003051757812,0.650747618930346,-0.023498344421383877,-0.9298331072744048,0.8828364184316371,-0.47666572584789435,0.4296690370051266,1.179599075317384,33.136202860799415,-14.059670030680024,0.4531673814265103,4,0.3249988555908203,-0.6150016784667969,-1.2225017547607422,-4.965002059936523,-0.18000030517578125,2,0.0469681737279799,-1.1473676602271952,40.040000915527344,1.727276510448817,40.84000015258789,1.9599914550781818,40.5,0.0469681737279799
7237,2019-04-11,40.70000076293945,40.7599983215332,40.209999084472656,40.29999923706055,550300.0,0.011431388302322265,1.1153953372360872,-6.6669633774160735,63.48194985174525,56.97263082245661,-0.09013287842274309,-0.45137997307332967,-1.2595307547430892,-4.021483823073652,14.427271205228623,0.5499992370605469,0.6607580425951554,0.39050064086914205,-0.5058418802695215,1.2868431620078056,-0.05767061970018972,0.8386719014384738,0.6599998474121094,60.71430193323373,8.030669801469386,0.4481712605693322,4,-0.13500022888183594,-1.0750007629394531,-1.777501106262207,-5.42500114440918,-1.19000244140625,3,0.03587221270526619,-1.8474574079462063,40.2400016784668,-1.1473676602271952,40.040000915527344,1.727276510448817,40.84000015258789,0.03587221270526619
7238,2019-04-12,40.9900016784668,41.15999984741211,40.68999862670898,40.900001525878906,702400.0,0.007125329486268983,1.1860700313162917,0.2249995231646608,65.46184615903141,56.61227889427457,-0.3214442951771659,-0.6793373464187695,-1.4741273203180754,-4.271428252421103,15.03057507084411,0.4700012207031321,0.6573712012332891,0.6190013885498047,-0.2873245460567091,1.5253273231563185,0.1658384212465478,1.0721643558530616,0.3699989318847656,77.97625805514053,20.99222107139081,0.4531629673032559,4,-0.4250011444091797,-1.3650016784667969,-2.2875022888183594,-5.715002059936523,-0.6300010681152344,4,-0.01439375770745177,1.1153953372360872,40.70000076293945,-1.8474574079462063,40.2400016784668,-1.1473676602271952,40.040000915527344,-0.01439375770745177
7239,2019-04-15,40.93000030517578,41.11000061035156,40.43999862670898,41.060001373291016,719000.0,-0.0014638050947564096,4.82611580117101,-1.4444538634340693,59.174293866130576,56.43886992800621,-0.30092684587650353,-0.588054086693532,-1.3459236241995427,-4.1681191947231895,15.537333036348382,0.6700019836425852,0.5809054829960019,0.5200000762939467,-0.41301963719264734,1.4530197897805408,0.053490219550646145,0.9865099330372473,0.3628002929687497,74.4047483889719,16.86954802532299,0.4665098567432971,4,-0.36499977111816406,-1.1049995422363281,-2.330000877380371,-5.655000686645508,-0.1399993896484375,0,-0.003420459042379531,1.1860700313162917,40.9900016784668,1.1153953372360872,40.70000076293945,-1.8474574079462063,40.2400016784668,-0.003420459042379531
7240,2019-04-16,41.34000015258789,41.5099983215332,40.86000061035156,41.15999984741211,682800.0,0.01001709856719124,1.5000073360036386,-1.3846063558203,66.59244010545208,57.123714717302605,-0.6805999926755817,-0.9673147057395681,-1.6831626020431827,-4.522886290552563,15.812582989205156,0.6499977111816406,0.5384665801185378,0.8789999008178739,-0.14078100419683892,1.8987808058325868,0.3691094483105175,1.3888903533252304,-1.6599998474121094,90.7104725018396,30.281808077765106,0.5098904525073554,4,-0.7450008392333984,-1.230001449584961,-2.7400007247924805,-6.065000534057617,-1.1100006103515625,1,-0.021044966828097533,4.82611580117101,40.93000030517578,1.1860700313162917,40.9900016784668,1.1153953372360872,40.70000076293945,-0.021044966828097533
7241,2019-04-17,41.0099983215332,41.61000061035156,40.83000183105469,41.52999877929688,643200.0,-0.007982627717383561,1.2941001576357996,-2.888886534141522,58.219146466049615,57.213905038940965,-0.36376966519809173,-0.6070024823487614,-1.294984824469509,-4.147472487992701,16.13733741031666,0.779998779296875,0.4151969471282868,0.509998130798337,-0.5320034699296272,1.5519997315263012,-0.011002669565641554,1.0309989311623156,-1.29339805603027,57.14274036653752,-1.076559621451004,0.5210008003639808,4,-0.36499786376953125,-0.7499980926513672,-2.409998893737793,-5.694998741149902,-0.34999847412109375,2,-0.0004876040937535908,1.5000073360036386,41.34000015258789,4.82611580117101,40.93000030517578,1.1860700313162917,40.9900016784668,-0.0004876040937535908
7242,2019-04-18,41.13999938964844,41.5099983215332,40.70000076293945,41.02000045776367,1044000.0,0.0031699847216764,-1.1315772302225078,-0.23076697355389775,58.40906371755989,57.764727486642265,-0.4501880218647045,-0.7469466997617218,-1.3808635940326184,-4.2397862286418615,16.059762531536105,0.80999755859375,0.37341320245376153,0.6219991683959947,-0.4523049724719783,1.6963033092639677,0.08484709796201173,1.1591512388299776,-1.3476631103515615,59.8290236021769,4.356823353145074,0.5371520704339859,4,-0.4949989318847656,-0.8799991607666016,-2.5399999618530273,-5.399999618530273,-0.6499977111816406,3,-0.02625177521585398,1.2941001576357996,41.0099983215332,1.5000073360036386,41.34000015258789,4.82611580117101,40.93000030517578,-0.02625177521585398
7243,2019-04-22,40.540000915527344,41.13999938964844,40.41999816894531,41.04999923706055,705600.0,-0.014584309261610362,1.0869642136455864,-4.250023842070127,45.022642203133415,56.66037274924851,0.17442382063789807,-0.06274282762115035,-0.7247518697472017,-3.6104759071246377,16.51741525701097,0.720001220703125,0.3052723262032373,-0.0334993362426772,-0.9779846858351533,0.9109860133497989,-0.5057420110389188,0.4387433385535644,-0.6749580629882814,10.084243729804585,-39.26526843121174,0.47224267479623944,4,0.10499954223632812,-0.2800006866455078,-1.9400014877319336,-4.715001106262207,-0.6800003051757812,0,-0.025407068839005342,-1.1315772302225078,41.13999938964844,1.2941001576357996,41.0099983215332,1.5000073360036386,41.34000015258789,-0.025407068839005342
7244,2019-04-23,41.11000061035156,41.38000106811523,40.68999862670898,40.68999862670898,1188600.0,0.014060179623871294,-2.2857103931843286,-0.8235360116086995,54.468105483667074,57.33423190415306,-0.3947620460604142,-0.5291318840030144,-1.2269894183928471,-4.160165716579286,17.542199345413913,0.8400001525878835,0.2878124992945956,0.4535003662109389,-0.3576133960431491,1.264614128465027,0.04794348508389845,0.8590572473379794,-1.1751594475000005,57.98327947889419,10.975100202192237,0.40555688112704386,4,-0.4650001525878906,-0.8500003814697266,-2.6025009155273438,-5.285000801086426,-0.8699989318847656,1,-0.018243736046336778,1.0869642136455864,40.540000915527344,-1.1315772302225078,41.13999938964844,1.2941001576357996,41.0099983215332,-0.018243736046336778
7245,2019-04-24,41.06999969482422,41.52000045776367,41.06999969482422,41.13000106811523,881500.0,-0.0009730215259902142,-13.99968211583699,-0.14285973787702083,52.40175909113625,58.1368052159895,-0.2160062458910943,-0.43753025993407846,-1.1321563780679327,-4.095729836309808,17.92835499682759,0.4500007629394531,0.30386893979927976,0.36649951934814595,-0.4248553262319561,1.157854364928248,-0.029177903441905073,0.762176942138197,-1.0681521540726564,54.62186490229266,9.000641303980913,0.3956774227900524,4,-0.15999984741210938,-0.8099994659423828,-2.0074996948242188,-5.244999885559082,-1.1699981689453125,2,-0.00681759876740784,-2.2857103931843286,41.11000061035156,1.0869642136455864,40.540000915527344,-1.1315772302225078,41.13999938964844,-0.00681759876740784
7246,2019-04-25,40.29999923706055,41.11000061035156,39.9900016784668,40.9900016784668,792600.0,-0.018748489493188636,1.4085990631434735,11.499777481087254,47.43081156470278,56.35334540631811,0.6296101027580008,0.3877940983999437,-0.32706874484088644,-3.3189362676771665,17.790373107786106,1.1199989318847656,0.26530173666203893,-0.4260009765624986,-1.136652960968192,0.28465100784319475,-0.7813269687653417,-0.07067498435965547,1.3100013732910156,20.26129450483694,-26.421825719555315,0.35532599220284505,4,0.5000019073486328,-0.03999900817871094,-1.0399999618530273,-4.47499942779541,-0.2999992370605469,3,-0.0017369651649979945,-13.99968211583699,41.06999969482422,-2.2857103931843286,41.11000061035156,1.0869642136455864,40.540000915527344,-0.0017369651649979945
7247,2019-04-26,40.63000106811523,40.63000106811523,39.88999938964844,40.0,1293400.0,0.0081886311985635,1.349207694776326,-0.9130417956656244,51.21952092319864,54.77086482455892,0.322554669727829,0.08914053433105806,-0.6183924270536494,-3.634408955935136,17.50865538019989,0.7400016784667898,0.3408369659013175,-0.11299915313721698,-0.795442919360994,0.56944461308656,-0.45422103624910903,0.22822272997467508,0.9475995635986365,45.398846230355645,-4.871269813152466,0.34122188311188906,4,0.11999893188477273,-0.37000083923339133,-1.3700017929077077,-4.700001716613762,0.4699974060058665,4,0.0007383405982832603,1.4085990631434735,40.29999923706055,-13.99968211583699,41.06999969482422,-2.2857103931843286,41.11000061035156,0.0007383405982832603
7248,2019-04-29,40.45000076293945,40.95000076293945,40.34000015258789,40.7400016784668,771200.0,-0.00443023136706322,-1.392149236315766,-0.46031813310243874,46.228249978233364,53.33241550368145,0.4670116945917755,0.2878362298616466,-0.3945606468292837,-3.4508379580688313,17.04621402717525,0.6100006103515625,0.42597114224365384,-0.29549942016601705,-0.9730011277781543,0.3820022874461202,-0.6342502739720857,0.04325143364005157,1.0600958190917922,34.35588995892767,-14.873012619617057,0.3387508538060687,4,0.2999992370605469,-0.1900005340576172,-0.9500007629394531,-4.420001029968262,1.1899986267089844,0,0.0009888977694159085,1.349207694776326,40.63000106811523,1.4085990631434735,40.29999923706055,-13.99968211583699,41.06999969482422,0.0009888977694159085
7249,2019-04-30,40.81999969482422,40.900001525878906,40.22000122070313,40.43999862670898,1298600.0,0.009147068600892538,1.518497587578298,-1.3103443739970253,58.22782568946149,52.40301390190472,0.08914254163846635,-0.09988525839945339,-0.7284200683386501,-3.8343987173923892,16.138377912558653,0.6800003051757741,0.37656867085341617,0.08249950408935547,-0.5870755234880249,0.7520745316667359,-0.25228800969933474,0.4172870178780457,0.6252929995117142,57.05519605892885,2.410710133066935,0.3347875137886905,4,-0.06999969482421875,-0.5599994659423828,-1.192500114440918,-3.8899993896484375,0.9399986267089844,1,-0.023517861137916207,-1.392149236315766,40.45000076293945,1.349207694776326,40.63000106811523,1.4085990631434735,40.29999923706055,-0.023517861137916207
7250,2019-05-01,40.459999084472656,41.38000106811523,40.209999084472656,40.90999984741211,1068100.0,-0.008819221289636858,-1.4631600926769768,-1.1842092054409254,52.24486904314263,51.7392052993595,0.34775814045911346,0.2550789046511852,-0.34152090337698127,-3.45538261372959,15.598498451661435,1.170001983642571,0.2768469322944611,-0.2660011291503892,-0.9468174169615864,0.414815158660808,-0.6064092730559878,0.07440701475520939,0.9230818776757772,38.25496998169478,-18.320747727113996,0.3404081439056001,5,0.24500083923339844,-0.06999969482421875,-0.7824993133544922,-3.0799999237060547,2.049999237060547,2,-0.005437405115767513,1.518497587578298,40.81999969482422,-1.392149236315766,40.45000076293945,1.349207694776326,40.63000106811523,-0.005437405115767513
7251,2019-05-02,42.11999893188477,42.25,40.099998474121094,40.9900016784668,2135100.0,0.04102817313332996,2.0935287337395025,-2.5111007502225395,61.639317607624456,52.09812239825556,-1.2719934809012727,-1.375415571656923,-1.9737986413603323,-5.084285648670239,15.009812773110081,2.1500015258789062,0.2656656176275547,1.3304986953735423,0.40724493153717845,2.253752459209906,0.8688718134553639,1.7921255772917206,-2.2299995422363352,94.49148158924157,36.85138048436174,0.4616268819181803,5,-1.049999237060554,-1.2549991607666087,-2.4424991607666087,-4.599998474121101,0.9700012207031179,3,-0.05270649245732373,-1.4631600926769768,40.459999084472656,1.518497587578298,40.81999969482422,-1.392149236315766,40.45000076293945,-0.05270649245732373
7252,2019-05-03,43.349998474121094,43.36999893188477,42.20000076293945,42.20000076293945,1407800.0,0.029202269074732,-1.0347834740351407,1.0176995631654573,66.76132961617347,54.51353211081557,-2.4088538944168505,-2.514603470149062,-3.1592774826422527,-6.252887323483456,15.247504359062845,1.25,0.2122215388350952,2.4209983825683565,0.9582565094855084,3.8837402556512046,1.6896274460269325,3.1523693191097806,-3.412799072265628,99.38836529162577,42.48981088581141,0.7313709365414227,5,-1.7199993133544922,-1.8249988555908203,-3.6724987030029297,-5.829998016357422,-0.18000030517578125,4,-0.07727793753259216,2.0935287337395025,42.11999893188477,-1.4631600926769768,40.459999084472656,1.518497587578298,40.81999969482422,-0.07727793753259216
7253,2019-05-06,42.88999938964844,43.22000122070313,41.95000076293945,42.349998474121094,1330800.0,-0.010611282598943172,1.116659355191452,0.4695669480702569,63.17203253566538,55.48063511659316,-1.766184819416594,-1.9672320420687655,-2.6617640990740057,-5.7360966619058615,15.374516957885973,1.3999977111816406,0.22293255226969677,1.8414993286132812,0.1532091437790939,3.5297895134474686,0.9973542361961876,2.685644421030375,-2.8154880065917993,85.32111697120061,29.371396394411413,0.8441450924170941,5,-1.260000228881836,-1.364999771118164,-3.2124996185302734,-5.069999694824219,-0.29000091552734375,0,-0.04173469202611746,-1.0347834740351407,43.349998474121094,2.0935287337395025,42.11999893188477,-1.4631600926769768,40.459999084472656,-0.04173469202611746
7254,2019-05-07,42.650001525878906,42.849998474121094,42.310001373291016,42.52000045776367,1409200.0,-0.005595660228138288,1.0377442689027243,0.2407423105723449,59.00963748834473,56.214843827394105,-1.4357493736274591,-1.6703188574016252,-2.4039981007819335,-5.431503962665204,15.832126038025942,0.5799980163574219,0.22101374420840614,1.5110013961791964,-0.31838258328340885,3.3403853756418016,0.5963094064478938,2.425693385910499,-2.4436706408691435,77.98173378549723,25.337259218411944,0.9146919897313041,5,-1.0200023651123047,-1.1250019073486328,-2.972501754760742,-4.7050018310546875,0.4099998474121094,1,-0.023681174679856087,1.116659355191452,42.88999938964844,-1.0347834740351407,43.349998474121094,2.0935287337395025,42.11999893188477,-0.023681174679856087
7255,2019-05-08,42.18999862670898,42.599998474121094,42.060001373291016,42.43000030517578,1505100.0,-0.01078553066148924,-1.1600048828497531,-1.8461515889551297,57.97297339094552,57.38619514142108,-0.8942020303102467,-1.0972409500339992,-1.9163765863337403,-4.911001089303035,16.466406746721514,0.5900001525878906,0.3333669853039609,0.9434986114501882,-0.8665459559309525,2.753543178831329,0.038476327759617845,1.8485208951407586,-1.8571210198242127,63.91436880767943,11.349842087256583,0.9050222836905696,5,-0.5599994659423757,-0.6649990081787038,-2.427499771118157,-4.104999542236321,0.5300025939941548,2,-0.010191996188014918,1.0377442689027243,42.650001525878906,1.116659355191452,42.88999938964844,-1.0347834740351407,43.349998474121094,-0.010191996188014918
7256,2019-05-09,42.13000106811523,42.25,41.38999938964844,41.68000030517578,584700.0,-0.0014220801267286198,1.4927603536065546,-1.8749900659619272,56.75308285389388,58.00103535594276,-0.6116403243503754,-0.936399078450215,-1.833079117493547,-4.784969043391079,16.393752875656958,0.8600006103515625,0.3562177925916288,0.7890010833740178,-0.9969777382923084,2.574979905040344,-0.10398832745914177,1.6819904942071773,-1.6756386082304644,37.37383078538421,-13.682233180775071,0.8929894108331626,5,-0.3950023651122976,-0.6050014495849538,-2.367502212524407,-4.045001983642571,0.6699981689453196,3,0.009019635504010637,-1.1600048828497531,42.18999862670898,1.0377442689027243,42.650001525878906,1.116659355191452,42.88999938964844,0.009019635504010637
7257,2019-05-10,42.15999984741211,42.310001373291016,41.52000045776367,41.91999816894531,686900.0,0.0007120526593005216,1.9259036868019694,0.5333361590302292,61.9822435955675,59.75147909120211,-0.44900256183867526,-0.8974214247214434,-1.8321789475382033,-4.742979016055735,16.338307100860032,0.7900009155273438,0.4001726706074038,0.745999908447267,-1.0489915195172728,2.540991336411807,-0.1514958055349993,1.6434956224295334,-1.589011928647345,42.0764856459129,-13.577210583968444,0.8974957139822693,5,-0.4250011444091797,-0.6350002288818359,-2.2574996948242188,-3.934999465942383,1.7700004577636719,4,0.022058830847763167,1.4927603536065546,42.13000106811523,-1.1600048828497531,42.18999862670898,1.0377442689027243,42.650001525878906,0.022058830847763167
7258,2019-05-13,40.400001525878906,41.310001373291016,39.83000183105469,41.16999816894531,1757600.0,-0.04174569088954194,1.8190385537616438,-3.208296908527378,45.534595238872114,58.34112015224774,1.4563033652172166,0.8602127816449112,-0.07592547878920186,-2.9038894983971772,15.769089524312285,2.329998016357422,0.4968002536917169,-0.9844984054565415,-2.8275785404220954,0.8585817295090123,-1.906038472939322,-0.06295833797376105,2.9699974060058665,18.87418306019902,-34.977685592820976,0.9215400674827787,5,1.1999988555908203,1.1249980926513672,-0.4975013732910156,-2.1750011444091797,3.2399978637695312,0,0.06856427075360472,1.9259036868019694,42.15999984741211,1.4927603536065546,42.13000106811523,-1.1600048828497531,42.18999862670898,0.06856427075360472
7259,2019-05-14,40.790000915527344,41.09000015258789,40.54999923706055,40.61000061035156,794400.0,0.0096534498742189,-2.5999694827323125,-0.23376764924448848,48.3132594354061,57.90427464027701,1.1863595222644818,0.4840022634366292,-0.45812272299752976,-3.2042223965703016,15.539146550065459,0.6899986267089844,0.5624606814404984,-0.5874990463256822,-2.4388919786427508,1.2638938859913864,-1.5131955124842165,0.3381974198328521,2.50919807434083,34.65704866017204,-18.308525898366263,0.9256964661585343,5,0.8099994659423828,0.7349987030029297,-0.8225011825561523,-2.565000534057617,2.9199981689453125,1,0.04437356013651739,1.8190385537616438,40.400001525878906,1.9259036868019694,42.15999984741211,1.4927603536065546,42.13000106811523,0.04437356013651739
7260,2019-05-15,40.47000122070313,40.7599983215332,40.41999816894531,40.599998474121094,1634800.0,-0.007845052406027286,-1.9564799150827612,-0.722205738990339,51.08281591910703,56.731330008219516,1.6851374295073285,0.7752282915366777,-0.1254966384322671,-2.785926355174759,14.933656767631431,0.37000274658203125,0.6749181520963035,-0.8639987945556555,-2.7594597341428866,1.0314621450315755,-1.8117292643492746,0.08373167523796354,2.759813825988772,25.806431765359445,-30.003208203596348,0.9477304697936163,5,1.1299991607665945,1.0549983978271413,-0.4250011444091868,-2.2450008392334055,2.930000305175774,2,0.06399802506709396,-2.5999694827323125,40.790000915527344,1.8190385537616438,40.400001525878906,1.9259036868019694,42.15999984741211,0.06399802506709396
7261,2019-05-16,40.9900016784668,41.2400016784668,40.4900016784668,40.63999938964844,1042700.0,0.012849034891989408,-1.3077004337032625,-2.6923821820530844,52.23881163540578,55.11771689924533,1.1040979107293722,0.26736064241342206,-0.6072251004532134,-3.1898770379564922,14.001852320532759,0.7700004577636648,0.7080532570602145,-0.3429985046386719,-2.239200003426305,1.5532029941489611,-1.2910992540324884,0.6051022447551446,2.1718171039123604,46.774196029330106,-9.924694871710237,0.9481007493938178,5,0.5349998474121094,0.5349979400634766,-0.8375015258789062,-2.7650012969970703,2.6699981689453125,3,0.0422054030591843,-1.9564799150827612,40.47000122070313,-2.5999694827323125,40.790000915527344,1.8190385537616438,40.400001525878906,0.0422054030591843
7262,2019-05-17,40.060001373291016,40.58000183105469,40.02000045776367,40.58000183105469,1963100.0,-0.022688467116222077,1.1538495396691486,-1.4857058778650913,47.78157174327025,53.40766570009032,1.6967670475601366,1.1724118226130358,0.3839122955889138,-2.1301734839986537,13.389311046218122,0.970001220703125,0.7879803787635424,-1.218998908996582,-3.1980450623781635,0.7600472443849995,-2.2085219856873692,-0.22947583230579482,3.035181070061654,15.540514417240376,-42.167656728190124,0.9895230766907902,5,1.279998779296875,1.539999008178711,0.03499889373779297,-1.835000991821289,3.5900001525878906,4,0.06839734822366617,-1.3077004337032625,40.9900016784668,-1.9564799150827612,40.47000122070313,-2.5999694827323125,40.790000915527344,0.06839734822366617
7263,2019-05-20,39.5099983215332,39.90999984741211,39.29999923706055,39.63999938964844,1620600.0,-0.013729481600180726,-1.2181871146283438,0.2500018339874555,42.69787206173602,51.59524731935602,1.9186640855344734,1.7299906843043686,0.99733657616801,-1.44691981837245,13.408384728881732,0.7600021362304688,0.6542224716767322,-1.7175018310546903,-3.8268377241820275,0.3918340620726468,-2.772169777618359,-0.6628338844910218,3.519880509573504,10.82468145351581,-45.02596605589936,1.0546679465636704,5,1.4400005340576172,1.8250007629394531,0.5850019454956055,-1.2849979400634766,4.25,0,0.11187046751236251,1.1538495396691486,40.060001373291016,-1.3077004337032625,40.9900016784668,-1.9564799150827612,40.47000122070313,0.11187046751236251
7264,2019-05-21,40.36000061035156,40.36000061035156,39.97000122070313,39.97000122070313,829400.0,0.021513599719772847,-1.0000000000000364,-2.99997065641592,49.471466787532634,50.650635474532365,0.7930633499786239,0.8652828374785955,0.2019527487341577,-2.1784526163704854,12.974054049568382,0.8500022888183594,0.3713219646153618,-0.8299995422363295,-2.9745048531731584,1.3145057687004993,-1.9022521977047475,0.24225311323208842,2.5206830369932973,54.63917728488281,-3.2952176969438156,1.072252655468416,5,0.44499969482421875,0.9749984741210938,-0.2650003433227539,-2.135000228881836,4.049999237060547,1,0.08126855128083466,-1.2181871146283438,39.5099983215332,1.1538495396691486,40.060001373291016,-1.3077004337032625,40.9900016784668,0.08126855128083466
7265,2019-05-22,40.790000915527344,41.04999923706055,39.43999862670898,40.18000030517578,1282000.0,0.01065412038337521,1.849565528556298,1.5641065769396583,41.91981719116821,49.00249484534062,0.16046346635529574,0.4355616521336856,-0.17181975184212206,-2.495700894441846,12.102174918464579,1.6100006103515696,0.13435461840909113,-0.38599929809570455,-2.5374477061754703,1.7654491099840612,-1.4617235021355839,0.6897249059441748,1.9474553554061416,76.80411357558596,22.52343358864293,1.0757242040398813,5,0.0149993896484375,0.5449981689453125,-0.5950002670288086,-2.565000534057617,4.319999694824219,2,0.07158612658510077,-1.0000000000000364,40.36000061035156,-1.2181871146283438,39.5099983215332,1.1538495396691486,40.060001373291016,0.07158612658510077
7266,2019-05-23,40.22999954223633,40.4900016784668,39.93999862670898,40.15999984741211,1354200.0,-0.013728888470748823,-1.1568656783400577,0.1147534832528704,29.365090177711366,45.378366687801055,0.4722708295868401,1.0435534661237824,0.4171396605045672,-1.822983477930734,12.74471890930574,0.8500022888183665,-0.07902740168763955,-0.9425006866455092,-3.1001682021987165,1.215166828907698,-2.0213344444221164,0.13633307113109794,2.369958447342242,53.14287458147321,4.379313496036275,1.0788337577766043,5,0.07500076293945312,1.1049995422363281,0.12249946594238281,-1.9750003814697266,5.549999237060554,3,0.07879696792724245,1.849565528556298,40.790000915527344,-1.0000000000000364,40.36000061035156,-1.2181871146283438,39.5099983215332,0.07879696792724245
7267,2019-05-24,40.65999984741211,40.95000076293945,40.25,40.58000183105469,581700.0,0.010688548597280967,1.121214923561541,1.14283378746594,35.19257122158926,44.229252908102964,-0.2155477511536077,0.6492006837997621,0.015243601696269593,-2.1521111168530496,13.483939924607489,0.720001220703125,-0.258263312398455,-0.5140003204345689,-2.6701210848819557,1.6421204440128179,-1.5920607026582587,0.5640600617891209,1.8079597920657378,77.71432059151786,32.1880940081179,1.078060382223692,5,-0.3899993896484375,0.6749992370605469,-0.20749950408935547,-2.354999542236328,5.189998626708984,4,0.07378258758628453,-1.1568656783400577,40.22999954223633,1.849565528556298,40.790000915527344,-1.0000000000000364,40.36000061035156,0.07378258758628453
7268,2019-05-28,40.4900016784668,41.02000045776367,40.47000122070313,40.72000122070313,1762900.0,-0.004180968263238549,-3.0740615154214024,-2.875065566735104,35.52279485271745,42.80809017669311,-0.03513534786532091,0.8667900513125204,0.2125948452913633,-1.8741792099723398,13.977015990309566,0.5499992370605398,-0.4423058936580091,-0.6859985351562514,-2.8393639969975055,1.4673669266850027,-1.762681266076882,0.3906841957643792,1.8512395449143568,65.21755613052436,22.81371444134267,1.0766827309206286,5,-0.220001220703125,0.8449974060058594,-0.03750133514404297,-2.1850013732910156,5.44999694824218,1,0.07804395446821255,1.121214923561541,40.65999984741211,-1.1568656783400577,40.22999954223633,1.849565528556298,40.790000915527344,0.07804395446821255
7269,2019-05-29,39.86000061035156,40.41999816894531,39.61999893188477,40.25,846800.0,-0.015559423116800697,1.19179155954096,1.6956528950292213,34.731338858560775,40.99125939218797,0.5018464939544316,1.4979852802362004,0.8506193892172931,-1.114222641122744,14.722597343129168,0.8700027465820241,-0.7031282607349709,-1.2679996490478516,-3.496272855036729,0.9602735569410257,-2.3821362520422866,-0.1538630460534165,2.3595909335767686,26.087069839735715,-13.03420492318141,1.1141366029944373,5,0.4099998474121094,1.4749984741210938,0.5924997329711914,-1.5550003051757812,5.55999755859375,2,0.09784238965036085,-3.0740615154214024,40.4900016784668,1.121214923561541,40.65999984741211,-1.1568656783400577,40.22999954223633,0.09784238965036085
7270,2019-05-30,40.2400016784668,40.349998474121094,39.9900016784668,40.06999969482422,807000.0,0.009533393434433268,-1.1818118764955436,-0.43590320435071794,38.113218230307815,39.42174901384375,0.09587083388176154,1.1601383910016878,0.47774248165737276,-1.3794207216885326,14.916204542949538,0.48999786376953125,-0.6903165463319851,-0.8769987106323214,-3.121271092994519,1.3672736717298761,-1.9991349018134201,0.24513748054877738,1.8628061731868257,44.28586220238554,4.739334679540214,1.1221361911810994,5,-0.06500244140625,1.0949974060058594,0.21249866485595703,-1.9350013732910156,4.609996795654297,3,0.10362818079047842,1.19179155954096,39.86000061035156,-3.0740615154214024,40.4900016784668,1.121214923561541,40.65999984741211,0.10362818079047842
7271,2019-05-31,39.900001525878906,40.20000076293945,39.540000915527344,39.709999084472656,1175400.0,-0.008449307614463386,-1.4905711982495538,1.1176483787725793,36.31963260704811,38.14820022093018,0.2961363812463489,1.3969148857624702,0.8239642658978141,-0.9346901387436475,14.353603382375107,0.7000007629394531,-0.744518964714004,-1.1059989929199219,-3.3609707505549835,1.1489727647151398,-2.2334848717374527,0.021486885897608943,2.090693981190995,24.324373087817968,-14.286540056821117,1.1274858788175297,5,0.2749977111816406,1.43499755859375,0.6849985122680664,-0.4850006103515625,5.249999999999993,4,0.13057641316363067,-1.1818118764955436,40.2400016784668,1.19179155954096,39.86000061035156,-3.0740615154214024,40.4900016784668,0.13057641316363067
7272,2019-06-03,40.0,40.290000915527344,39.790000915527344,39.88000106811523,1241500.0,0.0025062273257367984,-2.3333418104599266,0.631565210408004,46.96968821236515,38.62284645988897,0.2086761759987965,1.0889033772342174,0.7137468589933889,-0.9433225501166476,12.78487298422816,0.5,-0.8053959787235314,-0.8385005950927749,-2.8442738347379333,1.1672726445523836,-1.8413872149153576,0.1643860247298079,1.8830676562695245,31.08102883448075,-9.612265707007037,1.0028866198225794,6,0.24499893188476562,1.3349990844726562,0.5300006866455078,-0.2950000762939453,3.950000762939453,0,0.14449996948242205,-1.4905711982495538,39.900001525878906,-1.1818118764955436,40.2400016784668,1.19179155954096,39.86000061035156,0.14449996948242205
7273,2019-06-04,41.099998474121094,41.36000061035156,40.27000045776367,40.56999969482422,1274700.0,0.027499961853027388,1.0761847325360034,4.416695806974339,52.120364833004054,38.917168464941355,-0.7175166174921088,-0.1602915545315966,-0.3403780175003135,-1.9561273242819652,11.293800257220001,1.3600006103515625,-0.8959918704628578,0.3509979248046875,-1.4147211650285811,2.116717014637956,-0.5318616201119468,1.2338574697213218,0.6797464453800686,85.71416594355085,42.42910237262428,0.8828595449166345,6,-0.6999988555908203,0.2350006103515625,-0.5949983596801758,-1.394998550415039,2.8100013732910156,1,0.11557178044643646,-2.3333418104599266,40.0,-1.4905711982495538,39.900001525878906,-1.1818118764955436,40.2400016784668,0.11557178044643646
7274,2019-06-05,41.63999938964844,41.79999923706055,41.13000106811523,41.13000106811523,1260800.0,0.013138708894779194,-1.627452447024107,0.962263200322464,57.76890553237015,40.67817828063046,-1.1810560953936644,-0.8219824381370344,-0.8279294365532621,-2.420237701365096,9.868329881910798,0.7000007629394531,-0.857736666051494,0.9414989471435575,-0.6438582299307427,2.5268561242178578,0.1488203586064074,1.7341775356807076,-2.3400001525878906,92.92035547603575,45.46531103552421,0.7926785885371519,6,-0.9699993133544922,-0.30500030517578125,-1.1349992752075195,-1.9349994659423828,2.6399993896484446,2,0.1032660734891726,1.0761847325360034,41.099998474121094,-2.3333418104599266,40.0,-1.4905711982495538,39.900001525878906,0.1032660734891726
7275,2019-06-06,41.7599983215332,41.93999862670898,41.45000076293945,41.81999969482422,840200.0,0.002881818771462319,2.266660732678159,-0.1176501387507183,55.39969225633036,43.57091184492146,-1.284019395454898,-1.0285836743933459,-0.9149248750789951,-2.4614408053142114,8.777768295431395,0.48999786376952414,-0.7076174468603327,1.0829978942871108,-0.42706752432750505,2.5930633129017266,0.32796518497980287,1.8380306035944187,-2.409999084472659,92.4999801317664,43.101610759388635,0.7550327093073087,6,-1.019998550415039,-0.4249992370605469,-1.2549982070922852,-2.0549983978271484,2.740001678466797,3,0.08764367802967232,-1.627452447024107,41.63999938964844,1.0761847325360034,41.099998474121094,-2.3333418104599266,40.0,0.08764367802967232
7276,2019-06-07,42.5099983215332,42.56999969482422,41.84000015258789,41.84000015258789,1697000.0,0.01795977083680267,-1.1791090664783985,-11.166380570919957,67.62586571615817,47.174611233206896,-1.873621154759725,-1.8431550872064406,-1.6134991541218042,-3.129719204234334,8.733530555860009,0.8100013732910156,-0.6664308061067459,1.813998031616208,0.21974097165846018,3.408255091573956,1.0168695016373306,2.6111265615950856,-3.0563991088867226,97.84167627202372,42.33629059383874,0.7971285299788741,6,-1.4549980163574219,-1.1749992370605469,-1.962498664855957,-2.8049983978271484,1.9200019836425781,4,0.05504587732252575,2.266660732678159,41.7599983215332,-1.627452447024107,41.63999938964844,1.0761847325360034,41.099998474121094,0.05504587732252575
7277,2019-06-10,43.09000015258789,43.560001373291016,42.59000015258789,42.709999084472656,1170900.0,0.013643892118454737,-2.1290415864245764,0.5671673233277915,75.64469992337818,51.632600685502524,-2.3162573141565375,-2.4769033855710916,-2.148460069293492,-3.6183682650197255,8.893053415408076,1.0500030517578125,-0.5590155701677872,2.3474998474121094,0.5342411012484476,4.160758593575771,1.440870474330282,3.2541292204939367,-3.4494169110107435,85.71425258622489,23.542631571193162,0.9066293730818297,6,-1.539999008178711,-1.6599998474121094,-2.122500419616699,-3.065000534057617,1.0600013732910156,0,0.04780694745872016,-1.1791090664783985,42.5099983215332,2.266660732678159,41.7599983215332,-1.627452447024107,41.63999938964844,0.04780694745872016
7278,2019-06-11,43.16999816894531,43.849998474121094,43.099998474121094,43.38000106811523,984000.0,0.0018565332112818744,-3.2856862595503045,-0.5526376549716221,72.62478239022454,55.842983300131834,-2.208350889023521,-2.4651283542246745,-2.185105130711136,-3.6081756365380144,9.429533109736116,0.7599983215332031,-0.2820720053465422,2.2889980316162095,0.18589976691414734,4.392096296318272,1.237448899265182,3.340547163967237,-3.2158614768310585,74.99996493841088,11.384974124088686,1.0515491323510295,6,-1.4749984741210938,-1.5949993133544922,-1.592498779296875,-2.5849990844726562,0.9500007629394602,1,0.018068163703450102,-2.1290415864245764,43.09000015258789,-1.1791090664783985,42.5099983215332,2.266660732678159,41.7599983215332,0.018068163703450102
7279,2019-06-12,42.599998474121094,43.099998474121094,42.540000915527344,42.93000030517578,1362700.0,-0.013203607111437199,-1.4888949170933505,1.5714155964469843,64.2519527049514,58.74728713064779,-1.3508668890967641,-1.8472868815628232,-1.5961800134736563,-2.9582081137277783,9.75965534913119,0.6299972534179688,-0.08895481163646224,1.6284984588623033,-0.6095564222970182,3.8665533400216248,0.5094710182826461,2.7475258994419605,-2.2562756038061593,47.916616996081984,-13.450472073286235,1.1190274405796603,6,-0.904998779296875,-1.0249996185302734,-1.0224990844726562,-2.0149993896484375,1.3800010681152344,2,0.030751207047268414,-3.2856862595503045,43.16999816894531,-2.1290415864245764,43.09000015258789,-1.1791090664783985,42.5099983215332,0.030751207047268414
7280,2019-06-13,43.060001373291016,43.060001373291016,42.63000106811523,42.84000015258789,876900.0,0.01079819050813735,2.909071993341721,-0.6666666666666666,72.6400146484375,62.78288513524662,-1.5296441405905412,-2.2169698133591353,-2.0221729885059005,-3.3496058944945872,9.982950864821172,0.4600028991699219,0.1395240889953442,1.9590013504028292,-0.4500673792398828,4.368070080045541,0.7544669855814732,3.163535715224185,-2.3656509425954653,60.6966288296461,-1.6400979973897023,1.2045343648213567,6,-1.2400016784667969,-1.4850025177001953,-1.4825019836425781,-2.4750022888183594,1.4099998474121165,3,0.028332498074712165,-1.4888949170933505,42.599998474121094,-3.2856862595503045,43.16999816894531,-2.1290415864245764,43.09000015258789,0.028332498074712165
7281,2019-06-14,42.72000122070313,43.0,42.58000183105469,42.90999984741211,586300.0,-0.007895962418588698,1.2702669264792306,-0.8636253294492672,66.72079078180867,64.97745208740702,-0.8354124628010595,-1.834787580677144,-1.6565705947546192,-2.9258350713993693,10.753548347972988,0.4799995422363281,0.4393161081419876,1.532501220703132,-0.9817259603368456,4.04672840174311,0.2753876301831468,2.7896148112231174,-1.7100859856650246,13.740506918884202,-44.72395064467313,1.2571135905199882,6,-0.6600017547607493,-1.1450023651123118,-1.1425018310546946,-2.135002136230476,2.1199989318847585,4,0.04166663690155126,2.909071993341721,43.060001373291016,-1.4888949170933505,42.599998474121094,-3.2856862595503045,43.16999816894531,0.04166663690155126
7282,2019-06-17,42.79999923706055,43.18000030517578,42.72999954223633,42.7599983215332,755800.0,0.0018726126889399008,-8.000152590218967,-0.21053265605236998,69.02798743600802,66.85607682107411,-0.5324551791519667,-1.790802160984427,-1.7001600196022792,-2.922822461773535,11.152046126241823,0.45999908447264914,0.7096108737040652,1.4754993438720732,-1.0783369131526968,4.029335600896843,0.1985812153596882,2.752417472384458,-1.5060756781141436,19.847237105716815,-36.20304837492703,1.2769181285123867,6,-0.3099994659423828,-1.2250003814697266,-1.1700000762939453,-2.2150001525878906,2.4300003051757812,0,0.03808413778437214,1.2702669264792306,42.72000122070313,2.909071993341721,43.060001373291016,-1.4888949170933505,42.599998474121094,0.03808413778437214
7283,2019-06-18,43.93000030517578,44.09000015258789,42.61000061035156,43.0099983215332,697300.0,0.026401894585473817,1.3870928046908408,22.999523173755485,80.97412392599145,69.43443442036536,-1.362036898428471,-2.711720751364993,-2.777936799244955,-3.978685761556477,11.171353311290783,1.4799995422363281,1.083811127967408,2.384500312805173,-0.2711500207925468,5.040150646402893,1.056675146006313,3.712325479604033,-2.3804692547119117,89.67742411825074,28.604457954875983,1.3278251667988592,6,-1.1599998474121094,-2.2350006103515625,-2.3000011444091797,-3.345001220703125,0.5499992370605469,1,0.005007994973248442,-8.000152590218967,42.79999923706055,1.2702669264792306,42.72000122070313,2.909071993341721,43.060001373291016,0.005007994973248442
7284,2019-06-19,43.63999938964844,44.08000183105469,43.34000015258789,43.97999954223633,675400.0,-0.006601432130952545,1.7407229494415757,-0.3695645864172192,76.23455209387458,71.74941884675917,-0.8476394956311779,-2.2803035984188824,-2.4489655776170167,-3.623624037564305,11.717177728693935,0.7400016784667969,1.3602881720876496,1.9304994583129869,-0.8203041807761551,4.681303097402129,0.5550976387684159,3.305901277857558,-1.7856120469296854,70.19859184462291,6.712917513245365,1.3754018195445725,6,-0.6749992370605469,-1.9449996948242188,-2.0774993896484375,-3.0550003051757812,1.19000244140625,2,0.010999073074006382,1.3870928046908408,43.93000030517578,-8.000152590218967,42.79999923706055,1.2702669264792306,42.72000122070313,0.010999073074006382
7285,2019-06-20,43.709999084472656,44.310001373291016,43.36000061035156,44.25,1095600.0,0.0016040260266554363,1.8787742174134183,1.588237274063436,80.67631336790525,73.19946858584217,-0.683857531201653,-2.2349130554848387,-2.452587768195734,-3.6054606866440437,13.090610585497679,0.9500007629394531,1.5371123016350197,1.85449924468994,-0.9988670809801121,4.707865570359992,0.42781608185491393,3.281182407524966,-1.5873382045696047,65.31777759647548,-2.9925904533207017,1.426683162835026,6,-0.28499794006347656,-1.904998779296875,-2.1474990844726562,-3.125,0.6100006103515625,3,0.0061770867860664325,1.7407229494415757,43.63999938964844,1.3870928046908408,43.93000030517578,-8.000152590218967,42.79999923706055,0.0061770867860664325
7286,2019-06-21,43.400001525878906,43.709999084472656,42.97000122070313,43.40999984741211,1294100.0,-0.007092142875470109,1.4262352492385966,0.01851537885531019,76.47977021493038,73.29225417379241,-0.2618754719084393,-1.7657827159023327,-2.084893952541009,-3.2145945381857857,14.34591761230995,0.7399978637695241,1.6293820662397707,1.3860015869140625,-1.4392179465190722,4.211221120347197,-0.026608179802501297,2.7986113536306263,-0.9711129769015372,46.4706212343906,-25.452295715780814,1.412609766716566,6,0.024999618530273438,-1.595001220703125,-1.8375015258789062,-2.81500244140625,1.039997100830071,4,0.024654369981673696,1.8787742174134183,43.709999084472656,1.7407229494415757,43.63999938964844,1.3870928046908408,43.93000030517578,0.024654369981673696
7287,2019-06-24,43.65999984741211,43.95000076293945,42.91999816894531,43.400001525878906,622700.0,0.005990744525162572,1.452386683075917,-26.004196871423122,72.93908856048456,73.32717708159909,-0.4833453391847016,-1.8862118644541113,-2.2978146561571293,-3.407198841527844,15.65620729361915,1.0300025939941406,1.7578779608825883,1.495999908447267,-1.3450473468747646,4.337047163769299,0.07547628078625479,2.9165235361082793,-0.9677555030308298,61.764633284340675,-8.066218705759113,1.420523627661015,6,-0.2349987030029297,-1.8549995422363281,-2.1349992752075195,-3.075000762939453,-1.4000015258789062,0,0.02702703411130969,1.4262352492385966,43.400001525878906,1.8787742174134183,43.709999084472656,1.7407229494415757,43.63999938964844,0.02702703411130969
7288,2019-06-25,43.650001525878906,44.08000183105469,43.5,43.81999969482422,637700.0,-0.0002290041586840985,-1.4680864878903968,-0.6538433323062929,69.90102928934775,73.95485225764313,-0.4448822524213156,-1.7152791748202674,-2.249233286211421,-3.3360463229954362,17.003034574591975,0.5800018310546875,1.736003145741961,1.3280015945434585,-1.4722431596652683,4.128246348752185,-0.07212078256090848,2.7281239716478254,-0.7312711974502619,52.518106048339504,-13.797557097658782,1.4001223771043647,6,-0.2049999237060547,-1.845001220703125,-2.1800012588500977,-3.06500244140625,-5.520000457763679,1,0.036196975054415104,1.452386683075917,43.65999984741211,1.4262352492385966,43.400001525878906,1.8787742174134183,43.709999084472656,0.036196975054415104
7289,2019-06-26,43.7599983215332,44.13999938964844,43.63999938964844,43.93000030517578,536400.0,0.002519972320942143,-1.4390252979651839,1.0000224396373754,69.84129627218815,73.64388354917097,-0.4168668723716067,-1.6001579752957724,-2.3166390426624233,-3.387620233344208,18.25732138510968,0.5,1.6042299557766313,1.2429985046386705,-1.3724378724693267,3.8584348817466676,-0.06471968391532812,2.550716693192669,-0.8400001525878906,60.431526341933306,-2.4657502704114833,1.3077181885539972,6,-0.31499671936035156,-1.8849983215332031,-2.617499351501465,-3.174999237060547,-5.349998474121094,2,0.01645341061059491,-1.4680864878903968,43.650001525878906,1.452386683075917,43.65999984741211,1.4262352492385966,43.400001525878906,0.01645341061059491
7290,2019-06-27,44.40999984741211,44.540000915527344,43.27999877929688,44.060001373291016,687500.0,0.014853783153804478,3.1311504114865816,-2.0587905306855157,69.23080487108014,73.92277400353447,-0.955738764796827,-2.025588661178787,-2.928835862584066,-3.975624371338,19.693617724648696,1.2600021362304616,1.5283851668764896,1.684500122070311,-0.8295318548443404,4.198532098984963,0.4274841336129853,2.941516110527637,-1.295401229858399,91.97525631425518,32.11443469143455,1.2570159884573244,6,-0.8349990844726562,-2.4200000762939453,-3.3400001525878906,-3.825000762939453,-7.25,3,0.009457374129377527,-1.4390252979651839,43.7599983215332,-1.4680864878903968,43.650001525878906,1.452386683075917,43.65999984741211,0.009457374129377527
7291,2019-06-28,45.11000061035156,45.2400016784668,44.4900016784668,44.52999877929688,2196000.0,0.015762232950789823,-1.2727409342596554,1.6571553133514783,69.96050351050594,74.0263869007009,-1.4316151186650572,-2.44037576746711,-3.5714798254087157,-4.6149953999473325,20.950216002449988,0.8300018310546875,1.5799809761111447,2.1240009307861314,-0.2320392163985332,4.480041077970796,0.9459808571937955,3.3020210043784672,-1.8300018310546804,94.39651416122004,36.24425174029466,1.1780200735923327,6,-1.1849994659423828,-2.719999313354492,-4.040000915527344,-4.325000762939453,-7.220001220703125,4,-0.017512766677862945,3.1311504114865816,44.40999984741211,-1.4390252979651839,43.7599983215332,-1.4680864878903968,43.650001525878906,-0.017512766677862945
7292,2019-07-01,45.77999877929688,46.25,45.29999923706055,45.790000915527344,1008700.0,0.01485254178408435,1.0430117230120513,-0.017245008023981014,73.09737548544616,73.1511926295292,-1.8265250793407617,-2.798636007751874,-4.17934414818756,-5.228155227502548,22.599984653666276,1.1399993896484375,1.5599627118737942,2.5049991607666087,0.27663123449626426,4.733367087036953,1.390815197631433,3.6191831239017844,-2.5,84.17504957820017,26.990899311063316,1.1141839631351733,7,-1.1949996948242259,-2.8849983215332102,-4.959999084472663,-4.739999771118171,-8.219997406005866,0,-0.029270427879388494,-1.2727409342596554,45.11000061035156,3.1311504114865816,44.40999984741211,-1.4390252979651839,43.7599983215332,-0.029270427879388494
7293,2019-07-02,45.849998474121094,46.040000915527344,45.36000061035156,45.81000137329102,1012000.0,0.0015290453624010603,2.238081397989119,-3.998855835242405,81.55343545376442,73.74217966951697,-1.7830370089215108,-2.629339252836189,-4.1657728254981095,-5.231390876846305,24.8875486826262,0.6800003051757812,1.6261928793843623,2.337498855590823,0.07296329040047311,4.602034420781173,1.2052310729956446,3.4697666381860017,-1.975999450683588,86.53194069111494,27.01160854714884,1.132267782595175,7,-1.2649993896484375,-2.954998016357422,-5.04749870300293,-4.709999084472656,-6.509998321533203,1,-0.0782988063699539,1.0430117230120513,45.77999877929688,-1.2727409342596554,45.11000061035156,3.1311504114865816,44.40999984741211,-0.0782988063699539
7294,2019-07-03,45.93999862670898,45.9900016784668,45.58000183105469,45.9900016784668,655500.0,0.0019629259669153853,15.398992981385414,-1.2501669051029272,80.1255500596148,73.68098374637358,-1.6902165468246935,-2.509331596226623,-4.187808702780508,-5.2515097948890315,26.879898248082597,0.4099998474121094,1.6883715086950914,2.212499046325675,-0.1190046904419475,4.544002783093298,1.0467471779418602,3.37825091470949,-1.5907994079589756,89.56224761356721,28.94356203915907,1.1657518683838122,7,-1.354999542236321,-3.0449981689453054,-5.137498855590813,-4.79999923706054,-7.680000305175774,2,-0.1700043054431679,2.238081397989119,45.849998474121094,1.0430117230120513,45.77999877929688,-1.2727409342596554,45.11000061035156,-0.1700043054431679
7295,2019-07-05,45.41999816894531,45.52999877929688,44.58000183105469,45.47999954223633,1200800.0,-0.011319122187812614,10.874973177883305,1.1999542264264391,77.21775806163828,73.7629823960078,-1.0081630646852773,-1.7930023028738518,-3.6031955979760824,-4.670808310602645,28.310869032202795,1.3599967956542898,1.5519284422153632,1.5094985961914062,-0.7450538172587571,3.7640510096415696,0.38222238946632814,2.6367748029164844,0.8300018310546875,52.84076007915505,-13.141448880866676,1.1272762067250812,7,-0.8349990844726562,-2.5249977111816406,-4.617498397827148,-4.279998779296875,-8.209999084472656,4,-0.1543372656127956,15.398992981385414,45.93999862670898,2.238081397989119,45.849998474121094,1.0430117230120513,45.77999877929688,-0.1543372656127956
7296,2019-07-08,44.849998474121094,45.40999984741211,44.72999954223633,45.20000076293945,1219500.0,-0.012549531435559147,-1.3050851841075874,5.83323796808443,68.80735614548509,73.3039010165634,-0.23563011639540576,-1.094840155993154,-2.9490513155482034,-4.048713688836585,29.25699646613411,0.6899986267089844,1.4658836785991838,0.8224988937377944,-1.3679951949153093,3.012992982390898,-0.272748150588761,1.9177459380643498,1.3666015625000014,16.167481383343233,-53.35162685165187,1.0952470443265534,7,-0.08499908447265625,-1.9549980163574219,-4.094999313354492,-3.7099990844726562,-7.229999542236321,0,-0.17146039884808895,10.874973177883305,45.41999816894531,15.398992981385414,45.93999862670898,2.238081397989119,45.849998474121094,-0.17146039884808895
7297,2019-07-09,45.1500015258789,45.209999084472656,44.63000106811523,44.66999816894531,1119600.0,0.006689031481927676,-1.0714305177111445,-1.3714291942321952,63.203490369117745,72.55973002542675,-0.3375460227697644,-1.2992113243233447,-3.170327411905511,-4.2948274275250995,29.43866986420694,0.579998016357429,1.3589832717247958,1.0195018768310504,-1.1790948446036609,3.2180985982657617,-0.07979648388630523,2.118800237548406,1.0338665466308683,39.041099469599494,-26.774435658430896,1.0992983607173572,7,-0.38500213623046164,-2.1300010681152273,-4.395002365112298,-4.010002136230462,-8.620002746582017,1,-0.16079738407249444,-1.3050851841075874,44.849998474121094,10.874973177883305,45.41999816894531,15.398992981385414,45.93999862670898,-0.16079738407249444
7298,2019-07-10,43.95000076293945,45.1500015258789,43.63000106811523,44.56999969482422,1504700.0,-0.02657808908935766,-1.412702353308016,-1.2916554080902996,52.802908278176545,70.6665758038699,1.0163666580523625,-0.03982013471851076,-1.8981177923613899,-3.044174821445459,28.961335133601928,1.5200004577636719,1.2747123918158678,-0.21949901580810405,-2.3735784935930013,1.9345804619767932,-1.2965387547005562,0.8575407230843481,2.201789984741211,13.559305595965734,-49.566054212273876,1.0770397388924493,7,0.8149986267089844,-0.6900005340576172,-3.160001754760742,-2.8100013732910156,-7.560001373291016,2,-0.14539247505626351,-1.0714305177111445,45.1500015258789,-1.3050851841075874,44.849998474121094,10.874973177883305,45.41999816894531,-0.14539247505626351
7299,2019-07-11,43.90999984741211,44.27000045776367,43.66999816894531,44.040000915527344,879200.0,-0.0009101459575189264,1.0339055377751916,0.20967950335017135,51.81819001505767,68.73184081986741,1.2067897612183884,0.10894026965775083,-1.7968120405361674,-2.9596272615777366,29.132523548383997,0.6000022888183594,1.22535622493303,-0.32500000000000284,-2.3541807044199956,1.70418070441999,-1.3395903522099957,0.68959035220999,2.140919313085938,14.736795610282291,-46.12381247479815,1.0145903522099948,7,1.0300006866455078,-0.2199993133544922,-3.0425004959106445,-2.770000457763672,-6.579998016357422,3,-0.1040765135665005,-1.412702353308016,43.95000076293945,-1.0714305177111445,45.1500015258789,-1.3050851841075874,44.849998474121094,-0.1040765135665005
7300,2019-07-12,44.27999877929688,44.43999862670898,43.95000076293945,44.02999877929688,856700.0,0.00842630228126895,-1.3902566106550864,-1.9230611226855248,57.91364784016696,67.39330130094085,0.9123547459584032,-0.17388855376168522,-2.088337072014319,-3.2853498686945244,29.372944311817484,0.5299987792968679,1.2248306915850193,-0.01600093841552308,-1.968352388620346,1.9363505117892998,-0.9921766635179381,0.9601747866868919,1.6740836575058538,36.516750390043,-25.083282508454353,0.9761757251024122,7,0.6600017547607351,-0.42999839782715554,-3.2774991989135813,-3.1399993896484446,-6.299999237060554,4,-0.13595304028279087,1.0339055377751916,43.90999984741211,-1.412702353308016,43.95000076293945,-1.0714305177111445,45.1500015258789,-0.13595304028279087
7301,2019-07-15,44.5,44.7599983215332,44.209999084472656,44.61999893188477,826000.0,0.004968410721952754,1.7500119209971676,-0.4799957275390909,57.60869640333514,65.67233695848407,0.6668519067759249,-0.2674095294961205,-2.2792049411795148,-3.4687665864525385,29.799436116630268,0.5499992370605469,1.2291422831772323,0.11500034332275533,-1.691705699769166,1.9217063864146766,-0.7883526782232053,1.018353364868716,1.3611191820552335,55.063292667321974,-6.246753480705202,0.9033530215459605,7,0.33500099182128906,-0.4549999237060547,-3.46250057220459,-3.3600006103515625,-7.200000762939453,0,-0.1638202452927493,-1.3902566106550864,44.27999877929688,1.0339055377751916,43.90999984741211,-1.412702353308016,43.95000076293945,-0.1638202452927493
7302,2019-07-16,44.43000030517578,44.61000061035156,44.31999969482422,44.5,789700.0,-0.0015730268499823952,1.0,0.5833359824522019,56.98923408013873,62.94298125030343,0.5869387015349332,-0.07276362447944962,-2.2199372589835065,-3.3612599695432763,30.096322582929364,0.29000091552734375,1.1937972783175042,-0.03649940490722514,-1.6820254288352245,1.6090266190207743,-0.8592624168712248,0.7862636070567746,1.34187415232185,52.63151290346105,-9.386212698173168,0.8227630119639989,7,0.3800010681152344,-0.034999847412109375,-3.2350006103515625,-3.160001754760742,-6.630001068115234,1,-0.1532748441709484,1.7500119209971676,44.5,-1.3902566106550864,44.27999877929688,1.0339055377751916,43.90999984741211,-0.1532748441709484
7303,2019-07-17,44.150001525878906,44.63000106811523,44.13999938964844,44.54999923706055,991200.0,-0.0063020206476176455,-1.333330305810086,5.714277929155314,53.39132996180663,59.972512350546964,0.6709957168832688,0.236697793909741,-1.9393159592546283,-3.0462790708571177,29.61129395247186,0.49000167846678977,1.0893517171169265,-0.32749824523925497,-1.9608196894490177,1.3058231989705078,-1.14415896734414,0.48916247686562997,1.5361979960434269,44.03699905857484,-17.430316437989312,0.8166607221048823,7,0.42999839782714844,0.24499893188476562,-2.660000801086426,-2.720001220703125,-6.430000305175774,2,-0.17259348772877148,1.0,44.43000030517578,1.7500119209971676,44.5,-1.3902566106550864,44.27999877929688,-0.17259348772877148
7304,2019-07-18,44.11999893188477,44.400001525878906,43.61999893188477,44.20000076293945,960300.0,-0.0006795604293817759,2.249988079154385,0.20000572207862266,47.173483045806115,56.63425957101007,0.4645321795744479,0.3209603538588155,-1.9012896103731052,-2.989895595324235,28.851900005938237,0.7800025939941335,0.8863076167260573,-0.38150081634520916,-1.9766671959605446,1.2136655632701263,-1.179084006152877,0.4160823734624586,1.483952651885275,43.859672605105274,-13.180653338292231,0.7975831898076692,7,0.39500045776366477,0.27500152587889914,-2.484999656677253,-2.5450000762939524,-7.41999816894532,3,-0.17520398298672657,-1.333330305810086,44.150001525878906,1.0,44.43000030517578,1.7500119209971676,44.5,-0.17520398298672657
7305,2019-07-19,43.97999954223633,44.59000015258789,43.959999084472656,44.290000915527344,740600.0,-0.0031731503408370942,-2.5999825614979675,3.874928476063667,37.636759296126215,53.1708599210813,0.4233013633511291,0.5082846596041293,-1.7398983013636808,-2.8167167160443825,27.957341910250406,0.6300010681152344,0.6172113697730737,-0.5350002288818345,-2.1063545961228556,1.0363541383591865,-1.3206774125023415,0.25067695473867246,1.5049148824206,31.579017815314586,-19.879418719278505,0.7856771836205091,7,0.4349994659423828,0.4350013732910156,-2.3450002670288086,-2.405000686645508,-7.549999237060547,4,-0.15120504275574842,2.249988079154385,44.11999893188477,-1.333330305810086,44.150001525878906,1.0,44.43000030517578,-0.15120504275574842
7306,2019-07-22,44.47000122070313,44.68000030517578,44.150001525878906,44.16999816894531,539700.0,0.01114146620206835,-2.1176734583969123,-0.9677474927705884,35.079778313437174,50.046003026005685,-0.14111081280882587,0.10809700425071611,-2.2004389465580587,-3.272428470680559,27.602427949798212,0.7000007629394531,0.35610181054939716,-0.09849853515624574,-1.5803212332428274,1.3833241629303359,-0.839409884199533,0.6424128138870415,0.9030182743874633,80.18879128234894,31.51101060969264,0.7409113490432905,7,-0.08500099182129617,-0.055000305175788355,-2.7725019454956126,-2.895002365112312,-8.30000305175782,0,-0.14594111761448225,-2.5999825614979675,43.97999954223633,2.249988079154385,44.11999893188477,-1.333330305810086,44.150001525878906,-0.14594111761448225
7307,2019-07-23,44.84000015258789,44.86999893188477,44.33000183105469,44.810001373291016,773600.0,0.00832019162869968,11.000423872497414,0.09999491378871642,39.23244163886977,48.53817339941605,-0.625484205936452,-0.1780977482374979,-2.537037100849922,-3.602284687393478,27.112592268598302,0.5399971008300852,0.1367723486769279,0.21250038146972372,-1.2097856406529317,1.6347864035923791,-0.49864262959160754,0.923643392531055,0.427838108710354,97.60009765624943,51.491883595674835,0.7111430110613287,7,-0.5950012207031179,-0.4099998474121094,-3.022500991821289,-3.2650012969970703,-8.380001068115234,1,-0.16815345427897332,-2.1176734583969123,44.47000122070313,-2.5999825614979675,43.97999954223633,2.249988079154385,44.11999893188477,-0.16815345427897332
7308,2019-07-24,45.22999954223633,45.31000137329102,44.66999816894531,44.68000030517578,603800.0,0.008697577794854805,-1.2456114520522525,18.334053916581894,42.88578854827617,47.54568434755143,-0.9105785550278611,-0.4676343318047884,-2.831676547220937,-3.9568109323759586,26.663827249037396,0.6400032043457102,-0.0008289693305130186,0.5234998703002915,-0.8446680733469023,1.8916678139474854,-0.16058410152330538,1.2075838421238885,-1.6100006103515554,95.26617068149766,52.39687448672181,0.6840839718235957,7,-0.7649993896484304,-0.7999992370605469,-3.197500228881836,-3.655000686645508,-7.709999084472656,2,-0.1642715096257641,11.000423872497414,44.84000015258789,-2.1176734583969123,44.47000122070313,-2.5999825614979675,43.97999954223633,-0.1642715096257641
7309,2019-07-25,44.47999954223633,45.27000045776367,44.38999938964844,45.2599983215332,722400.0,-0.016581914826234723,1.1999942779759294,-1.418181565970079,40.99619042190363,45.66596685663328,-0.07959102081167657,0.35739593649758206,-2.0056383235675526,-3.171826078540988,25.992688799895312,0.8800010681152344,-0.13633447902439855,-0.26250019073486186,-1.561970863874457,1.0369704824047332,-0.9122355273046594,0.3872351458349357,-0.8262005615234287,38.51848712188623,-2.9618624757269245,0.6497353365697959,7,-0.014999389648430395,0.10499954223632812,-2.247499465942383,-2.7849998474121094,-6.959999084472656,3,-0.15197838109495,-1.2456114520522525,45.22999954223633,11.000423872497414,44.84000015258789,-2.1176734583969123,44.47000122070313,-0.15197838109495
7310,2019-07-26,44.83000183105469,45.0,44.08000183105469,44.4900016784668,803800.0,0.007868756574199498,1.7058909327543939,-0.43589831370554405,49.800033874460034,44.79833768675827,-0.3837233623257603,0.042659659903975466,-2.263651463191181,-3.480301662276098,24.80065244336505,0.9199981689453125,-0.12033560047318304,0.06650199890136577,-1.223887130830711,1.3568911286334426,-0.5786925659646727,0.7116965637674042,-1.1430788024902228,60.97563244912925,15.620312736485523,0.6451945648660389,7,-0.36500167846678977,-0.24500274658203125,-2.500001907348633,-3.1350021362304688,-7.920001983642578,4,-0.18135178978474664,1.1999942779759294,44.47999954223633,-1.2456114520522525,45.22999954223633,11.000423872497414,44.84000015258789,-0.18135178978474664
7311,2019-07-29,44.31999969482422,44.959999084472656,44.25,44.90999984741211,732200.0,-0.01137635769350287,1.057972456725214,-1.7352937876560939,42.034541636525034,43.13670519302342,0.10958458016450123,0.5169464273294224,-1.6824535638932403,-2.9217365454133954,23.028636947755366,0.7099990844726562,-0.10265133380184466,-0.40400009155273153,-1.6980894087592517,0.8900892256537887,-1.051044750155988,0.24304456705052502,-0.6006150993652213,19.51202870638284,-25.54144397049023,0.6470446586032584,7,0.14500045776367898,0.2649993896484375,-1.7049989700317383,-2.5149993896484375,-7.029998779296875,0,-0.17802345315832324,1.7058909327543939,44.83000183105469,1.1999942779759294,44.47999954223633,-1.2456114520522525,45.22999954223633,-0.17802345315832324
7312,2019-07-30,44.43999862670898,44.63000106811523,43.88999938964844,44.20000076293945,956100.0,0.0027075571460071224,1.3870916138559353,-0.40677593508549537,55.932170513995125,43.41902080993325,-0.009886624899358765,0.30715896447481583,-1.698413155772272,-2.975695188754166,20.358401887939426,0.7400016784667898,-0.1503204459384122,-0.21700115203858417,-1.4161597851082561,0.9821574810310878,-0.8165804685734201,0.3825781644962518,-0.6888016956933427,38.732286531719005,-9.879298108754476,0.5995793165348366,7,0.02500152587892046,0.14500045776367898,-1.8249979019164968,-2.634998321533196,-6.54999923706054,1,-0.18609362541233954,1.057972456725214,44.31999969482422,1.7058909327543939,44.83000183105469,1.1999942779759294,44.47999954223633,-0.18609362541233954
7313,2019-07-31,42.2599983215332,44.93000030517578,42.13000106811523,44.52999877929688,2099400.0,-0.0490549138735924,-1.2134425374270728,-9.458419429697992,36.84210206103021,42.27108958940259,2.0940326637071536,2.3235447071413304,0.5801707161987366,-0.7379882995098797,18.15729893158999,2.799999237060554,-0.27018346445446184,-2.217501449584958,-3.704878287366803,-0.730124611803113,-2.961189868475877,-1.4738130306940391,3.0500030517578196,4.1400407225088784,-46.74239714102533,0.743688418890922,7,1.4600028991699219,1.930002212524414,0.35500240325927734,-0.4549980163574219,-4.319999694824226,2,-0.13724560973551225,1.3870916138559353,44.43999862670898,1.057972456725214,44.31999969482422,1.7058909327543939,44.83000183105469,-0.13724560973551225
7314,2019-08-01,38.13000106811523,42.04999923706055,37.52999877929688,40.84000015258789,2871900.0,-0.09772828720898397,-1.3120185290697268,1.193831955057161,19.341993416511087,40.23833782500091,5.906080923928037,6.153952706836584,4.7353908803606615,3.416386038912073,16.71233576255397,4.729999542236321,-0.49834145277844755,-5.956998825073249,-9.05573916718562,-2.8582584829608777,-7.506368996129439,-4.40762865401706,7.116400299072282,8.032157841627093,-42.8222768826778,1.5493701710561867,8,3.289999008178725,3.7599983215332102,4.494999885559089,3.674999237060554,0.1100006103515696,3,-0.01599791747348378,-1.2134425374270728,42.2599983215332,1.3870916138559353,44.43999862670898,1.057972456725214,44.31999969482422,-0.01599791747348378
7315,2019-08-02,38.40999984741211,38.52000045776367,37.2599983215332,37.59000015258789,1734200.0,0.007343267019497057,1.4230788981403366,-0.30258301544178634,19.821605250293672,38.54298526242941,5.3114426083748185,5.6094549256427655,4.470526347955499,3.160404552857486,16.7642261324597,1.2600021362304688,-0.6984880350215406,-5.32650012969971,-9.262965332882956,-1.3900349265164635,-7.294732731291333,-3.3582675281080867,6.527745416259776,14.935083271860567,-33.925160445566334,1.968232601591623,8,2.875,3.344999313354492,4.250000953674316,3.395000457763672,-0.049999237060546875,4,-0.023171033407551556,-1.3120185290697268,38.13000106811523,-1.2134425374270728,42.2599983215332,1.3870916138559353,44.43999862670898,-0.023171033407551556
7316,2019-08-05,37.15999984741211,37.61999893188477,36.97000122070313,37.61999893188477,1655900.0,-0.03254360856458627,1.8260826298242705,-0.5609747020348248,17.746228205538728,36.15562821428151,6.05189386155871,6.591763420166274,5.739500801109337,4.416539319380497,16.853648341712947,1.4399986267089773,-0.9094399742924466,-6.192000198364255,-11.06207040243089,-1.3219299942976193,-8.627035300397573,-3.756965096330937,7.3170805997314545,2.3869176955007743,-44.09622671157184,2.4350351020333183,8,3.980001449584968,4.450000762939453,5.622500419616699,4.760000228881836,1.3400001525878906,0,-0.0067276641826308214,1.4230788981403366,38.40999984741211,-1.3120185290697268,38.13000106811523,-1.2134425374270728,42.2599983215332,-0.0067276641826308214
7317,2019-08-06,37.88999938964844,37.9900016784668,37.22999954223633,37.349998474121094,1459900.0,0.019644767094560756,1.054044580077118,-1.1739173701756243,23.29350902637998,33.978708267404166,4.729743727219017,5.575852052472598,5.023487266696492,3.6937883557376736,16.944965297403275,0.8300018310546875,-1.0661082794120347,-5.099000549316408,-10.462106156071577,0.264105057438762,-7.7805533526939925,-2.417447745938823,5.98651471937989,11.557767270852084,-33.779284908614805,2.681552803377586,8,3.230001449584961,3.720001220703125,5.2675018310546875,4.380001068115234,0.9900016784667898,1,-0.015835272731226646,1.8260826298242705,37.15999984741211,1.4230788981403366,38.40999984741211,-1.3120185290697268,38.13000106811523,-0.015835272731226646
7318,2019-08-07,37.560001373291016,37.84000015258789,37.02999877929688,37.38999938964844,1316500.0,-0.008709369798712063,1.2191832362239505,0.31481795447802313,22.71214895730519,31.947148104671005,4.3106464625966865,5.694543964181847,5.369405433836967,4.029508967607306,18.40462445423038,0.8600006103515554,-1.2847562181181331,-5.109498596191408,-10.969850328785533,0.7508531364027178,-8.03967446248847,-2.179322729894345,5.763991704671298,11.614180767159827,-32.50897319893866,2.930175866297063,8,3.424999237060547,3.9449996948242188,6.179998397827148,5.214998245239258,2.4699974060058665,2,0.008785889358142729,1.054044580077118,37.88999938964844,1.8260826298242705,37.15999984741211,1.4230788981403366,38.40999984741211,0.008785889358142729
7319,2019-08-08,39.34000015258789,39.38000106811523,37.68999862670898,37.849998474121094,2116400.0,0.047390807087739795,1.1528645396739972,8.764613485919444,33.01610271871263,30.082266865143517,1.9275675741524836,3.746713702389556,3.6466487104035608,2.2594142476424395,19.368822151320504,1.8199996948242116,-1.5405923721732009,-3.1009998321533203,-9.112132762662348,2.9101330983557077,-6.106566297407838,-0.09543336689880277,3.475673576793689,98.34021086888075,50.456204308032476,3.0055664652545144,8,1.625,2.1400012969970703,4.399999618530273,3.434999465942383,0.3100013732910156,3,-0.035587227261025256,1.2191832362239505,37.560001373291016,1.054044580077118,37.88999938964844,1.8260826298242705,37.15999984741211,-0.035587227261025256
7320,2019-08-09,38.2599983215332,39.29999923706055,38.16999816894531,39.040000915527344,1253000.0,-0.027453020510058157,-1.3541617824119145,-0.52349108411526,28.21051031025941,28.546263384447336,2.2100134432068614,4.58780710626435,4.760272644424717,3.3404261419888854,20.2132695325079,1.1700019836425781,-1.9112712001175822,-3.8800016403198256,-10.102575212319138,2.342571931679487,-6.991288426319478,-0.768714854320173,4.088021607154097,53.52685404587453,9.327282872979822,3.111286785999656,8,2.69000244140625,2.990001678466804,5.480001449584961,4.51500129699707,1.2600021362304688,4,-0.0005226514360601175,1.1528645396739972,39.34000015258789,1.2191832362239505,37.560001373291016,1.054044580077118,37.88999938964844,-0.0005226514360601175
7321,2019-08-12,37.209999084472656,38.02000045776367,37.11999893188477,38.0,775600.0,-0.02744378680407822,1.1686735913227146,1.0128183183109751,24.447411715799106,25.047956851314446,2.397521212207245,5.337301226771693,5.843347014600965,4.386777048184413,20.967086200099075,1.1399993896484304,-2.2842042886154346,-4.565500831604005,-11.054359406657802,1.9233577434497917,-7.809930119130904,-1.3210715440771068,4.707779347575908,7.659579994123493,-28.55478850317186,3.244429287526899,8,3.740001678466797,3.980001449584961,6.530000686645508,5.565000534057617,1.920001983642571,0,0.030905712286318998,-1.3541617824119145,38.2599983215332,1.1528645396739972,39.34000015258789,1.2191832362239505,37.560001373291016,0.030905712286318998
7322,2019-08-13,37.61999893188477,38.45000076293945,36.790000915527344,36.97000122070313,1365800.0,0.011018539572692498,-2.2871338734348865,-0.8227809593711068,24.54848774652649,23.681999705258477,1.0262933306078708,4.628246837278944,5.468644729029251,3.9666940408276403,21.612647282339648,1.6599998474121094,-2.7827738749432385,-3.8150009155273352,-10.430821138569506,2.8008193075148355,-7.122911027048417,-0.5070908040062534,3.9019573232561555,32.046253569835095,3.165157652803863,3.307910111521084,8,1.8000011444091726,3.430002212524407,6.210000991821282,5.155000686645501,1.0100021362304545,1,0.023391841921861056,1.1686735913227146,37.209999084472656,-1.3541617824119145,38.2599983215332,1.1528645396739972,39.34000015258789,0.023391841921861056
7323,2019-08-14,36.52999877929688,37.099998474121094,36.52000045776367,36.900001525878906,837000.0,-0.028973954905247568,-1.974353456708009,-0.5692369991724903,24.002608664628696,24.19984584393821,1.3611563860876785,5.394693895081737,6.546542641695403,5.061725995938346,22.600695270392386,1.0999984741211009,-3.277660436535477,-4.524000930786123,-11.355625474940723,2.3076236133684773,-7.939813202863419,-1.1081886587088263,4.518761941882687,0.34959158739414475,-26.184190469302326,3.4158122720772988,8,1.420001983642571,4.385002136230462,7.362501144409173,6.245000839233391,2.0300025939941335,2,0.06433075191204751,-2.2871338734348865,37.61999893188477,1.1686735913227146,37.209999084472656,-1.3541617824119145,38.2599983215332,0.06433075191204751
7324,2019-08-15,36.38999938964844,36.650001525878906,36.11000061035156,36.650001525878906,912400.0,-0.003832449885757705,3.1538190674608995,0.7027032599954771,22.015896264479053,24.443655956625474,1.3727383033402418,5.1920893394054985,6.655154957404108,5.205674832057952,24.424951235857463,0.5400009155273438,-3.931814286214717,-4.277500343322757,-11.251928811862292,2.696928125216779,-7.764714577592528,-0.7902861090529854,4.115310099921224,8.777394979186571,-12.84619583539239,3.4872142342697687,8,1.355001449584961,4.320001602172852,7.622500419616699,6.385000228881836,1.7700004577636719,3,0.10002746498214798,-1.974353456708009,36.52999877929688,-2.2871338734348865,37.61999893188477,1.1686735913227146,37.209999084472656,0.10002746498214798
7325,2019-08-16,37.33000183105469,37.560001373291016,36.36000061035156,36.66999816894531,837300.0,0.02583133985085051,1.1428532503184583,-2.538454766865225,27.466149776233877,25.523647242258267,0.29438509983051375,3.929825624871185,5.690172702984654,4.26427033501902,25.811240145203552,1.2000007629394531,-4.326358068490428,-3.004998016357419,-9.948494981207027,3.938498948492189,-6.4767464987822265,0.46675046606738846,2.5599644154244388,52.13680090378976,28.99667600948544,3.471748482424805,8,0.41499900817871094,3.3799991607666016,6.98499870300293,5.444997787475586,0.6699981689453125,4,0.06214839488419788,3.1538190674608995,36.38999938964844,-1.974353456708009,36.52999877929688,-2.2871338734348865,37.61999893188477,0.06214839488419788
7326,2019-08-19,37.97999954223633,38.29999923706055,37.650001525878906,38.0,732500.0,0.017412206785398787,1.0967704225092136,-0.03030355574050955,29.862837317838654,26.253572607975897,-0.25374765310220937,2.9183066221156864,4.998054738527884,3.621106882300907,26.934314994403547,0.9699974060058594,-4.137969511828231,-2.0305002212524386,-8.763756209571191,4.702755767066314,-5.3971282154118185,1.3361277729069414,1.3807715151849393,79.9144790574764,56.31989391369699,3.3666279941593777,8,-0.2349987030029297,2.730001449584961,6.415000915527344,4.795000076293945,0.3500022888183594,0,0.040547681255624024,1.1428532503184583,37.33000183105469,3.1538190674608995,36.38999938964844,-1.974353456708009,36.52999877929688,0.040547681255624024
7327,2019-08-20,37.29999923706055,37.7599983215332,37.22999954223633,37.75,856000.0,-0.017904168335220128,1.2553264019089825,22.499523173755485,32.94359912393105,27.39040040426766,0.3729829985587614,3.1668309865752775,5.608466645825814,4.297031075660428,27.982153106885534,0.75,-3.9879313399753897,-2.333500480651857,-8.76581455021698,4.098813588913266,-5.5496575154344185,0.8826565541307048,1.6056639577709646,54.33787090986684,27.114099274928748,3.216157034782563,8,0.44500160217285156,3.410001754760742,7.14000129699707,5.475000381469727,1.4799995422363352,1,0.04906171229184442,1.0967704225092136,37.97999954223633,1.1428532503184583,37.33000183105469,3.1538190674608995,36.38999938964844,0.04906171229184442
7328,2019-08-21,37.79999923706055,38.02999877929688,37.5,37.66999816894531,915900.0,0.013404826011449655,-1.2553264019090127,-0.2888907726868139,48.48761708957028,29.109457556585177,-0.09989855649585166,2.1941486254870597,5.040674559876145,3.7940646618548612,28.50652142520821,0.7299995422363352,-3.650548435480914,-1.4620004653930678,-7.37025203462197,4.446251103835834,-4.416126250007515,1.4921253192213797,0.7142711959437733,77.16893545493342,45.554652616531335,2.95412578461445,8,-0.09499931335449219,2.910001754760742,6.802501678466797,4.975000381469727,0.42000198364258523,2,0.021957720841457418,1.2553264019089825,37.29999923706055,1.0967704225092136,37.97999954223633,1.1428532503184583,37.33000183105469,0.021957720841457418
7329,2019-08-22,37.72000122070313,38.08000183105469,37.41999816894531,37.95000076293945,920300.0,-0.0021163496818005223,1.6938832706635214,-1.7692127116405452,46.778716473123865,31.172591574681228,-0.3060477836462283,1.8358633225928358,5.068928785576375,3.8613400496394874,29.50218747540897,0.660003662109375,-3.4197252203365736,-1.203998565673821,-6.6072272690471365,4.1992301376994945,-3.9056129173604788,1.4976157860128367,0.45767143712980385,70.10317386969886,34.87630200716353,2.7016143516866564,8,-0.4400005340576243,2.989999771118157,6.767498970031731,5.054998397827141,1.0900001525878835,3,0.022269356452905953,-1.2553264019090127,37.79999923706055,1.2553264019089825,37.29999923706055,1.0967704225092136,37.97999954223633,0.022269356452905953
7330,2019-08-23,36.70000076293945,37.81999969482422,36.36000061035156,37.400001525878906,1237300.0,-0.02704136863081108,-1.1159390644047555,3.0434876353806524,47.805346984713545,33.76791771567172,0.5245588522590339,2.3352864469246484,6.009436576205985,4.867187951038119,31.229177788610823,1.4599990844726562,-3.16191552518454,-1.8174989700317354,-6.52887708187707,2.893879141813599,-4.173188025954403,0.5381900858909319,1.3800010681152344,17.525793467424624,-20.952299613637845,2.3556890559226678,8,0.5799999237060547,4.010000228881836,7.754999160766602,6.07499885559082,1.0699996948242188,4,0.039781990575515236,1.6938832706635214,37.72000122070313,-1.2553264019090127,37.79999923706055,1.2553264019089825,37.29999923706055,0.039781990575515236
7331,2019-08-26,36.43000030517578,37.2400016784668,36.150001525878906,37.2400016784668,1112400.0,-0.007356960549066982,1.691353838473747,1.157143557800775,42.714572985995275,35.78637163116825,0.7512867425735195,2.091091816665525,6.206128869425754,5.118767392039949,33.09143651404653,1.0900001525878906,-3.1662097414010475,-1.6929994583129897,-5.613584569612797,2.227585652986818,-3.65329201396289,0.26729309733691053,1.6500015258789062,14.507706477868828,-26.244767864975223,1.9602925556499025,8,0.7749996185302734,4.280000686645508,7.984999656677246,6.344999313354492,0.7999992370605469,0,0.043096340424712,-1.1159390644047555,36.70000076293945,1.6938832706635214,37.72000122070313,-1.2553264019090127,37.79999923706055,0.043096340424712
7332,2019-08-27,36.16999816894531,36.86000061035156,36.02999877929688,36.86000061035156,1089700.0,-0.007137033600121301,1.4057938965059502,0.851853421683456,43.01505981023129,37.89886620290187,0.8761081331224858,1.7916161862186755,6.385711168286129,5.363280024807963,35.59874839902611,0.8300018310546804,-3.008155190860272,-1.539501571655272,-4.19527131368708,1.1162681703765358,-2.867386442671176,-0.2116167006393681,1.6500015258789062,6.82922835302054,-36.0554533407328,1.327884871015904,8,0.9950008392333984,4.50000190734864,8.230002403259277,6.605001449584961,1.6400032043457031,1,0.05971810261145949,1.691353838473747,36.43000030517578,-1.1159390644047555,36.70000076293945,1.6938832706635214,37.72000122070313,0.05971810261145949
7333,2019-08-28,36.459999084472656,36.72999954223633,35.86000061035156,35.95000076293945,581900.0,0.00801771993940359,-1.5217410534113966,-0.739125386996904,32.978722924564195,39.11695805402244,0.6427227049363822,1.101277687387217,5.98057328325303,5.060276745346968,36.519382707107795,0.8699989318847656,-2.672628899298516,-0.9595006942749009,-2.5929988056835924,0.6739974171337906,-1.7762497499792431,-0.14275163857055873,1.0736004638671872,27.02694343253832,-8.477692118978805,0.8167490557043445,8,0.6200008392333984,4.125001907348633,7.877500534057617,6.315000534057617,1.6399993896484375,2,0.06363137007900388,1.4057938965059502,36.16999816894531,1.691353838473747,36.43000030517578,-1.1159390644047555,36.70000076293945,0.06363137007900388
7334,2019-08-29,37.52000045776367,37.709999084472656,37.0,37.0,727600.0,0.029072995060563267,-1.73076330557899,1.019612096370042,45.616127667575455,41.13362226417151,-0.2683513276761573,-0.007132242419622514,4.824727400765298,3.987876028828012,34.63322060018739,1.25,-2.3325093451860965,0.13100070953369425,-1.469077225867082,1.7310786449344704,-0.6690382581666938,0.9310396772340823,-1.6599998474121094,84.69390932693918,49.34283342953137,0.8000389677003881,8,-0.4400005340576172,3.0450000762939453,6.927499771118164,5.254999160766602,0.5400009155273438,3,0.018656736524495843,-1.5217410534113966,36.459999084472656,1.4057938965059502,36.16999816894531,1.691353838473747,36.43000030517578,0.018656736524495843
7335,2019-08-30,37.52000045776367,38.099998474121094,37.349998474121094,37.88999938964844,860400.0,0.0,-1.1126674296030044,-0.7115357810952573,52.09743734014024,43.604133377760576,-0.266601756412328,-0.0814009465749237,4.724650140775346,3.9881245118146325,32.42496095892976,0.75,-1.8726256802230878,0.17550067901611044,-1.3529178145587366,1.7039191725909575,-0.5887085677713131,0.939709925803534,-1.6599998474121094,74.10720671932316,33.79706359895128,0.7642092467874243,8,-0.5400009155273438,2.9099998474121094,7.004999160766602,5.254999160766602,-0.3300018310546946,4,0.03438168709458034,-1.73076330557899,37.52000045776367,-1.5217410534113966,36.459999084472656,1.4057938965059502,36.16999816894531,0.03438168709458034
7336,2019-09-03,36.90999984741211,37.52000045776367,36.68999862670898,37.2400016784668,1085000.0,-0.016258011804617167,-1.1558369498444192,0.8918994154217315,45.32280162478873,44.979600322300314,0.19630090158864988,0.5364121049854589,5.235415531277667,4.59163556208388,30.156777201549485,0.8300018310546946,-1.3623475044751103,-0.4219999313354492,-1.9608255019916356,1.1168256393207372,-1.1914127166635424,0.347412853992644,-0.9603993225097653,46.87501064369672,5.291534524938207,0.7694127853280937,9,0.06999969482421875,3.5,7.614999771118164,5.864999771118164,0.9099998474121094,1,0.023299935353748413,-1.1126674296030044,37.52000045776367,-1.73076330557899,37.52000045776367,-1.5217410534113966,36.459999084472656,0.023299935353748413
7337,2019-09-04,37.290000915527344,37.65999984741211,37.09000015258789,37.2599983215332,641200.0,0.010295341904258404,-2.0810883259616673,-0.09091644703380035,55.523267418959854,45.761339247788044,-0.20704005076112963,0.11505483083587364,4.750167068286572,4.199943864469766,28.149238459106265,0.75,-0.9831141620623001,-0.011998939514157314,-1.5282495145979524,1.5042516355696378,-0.7701242270560584,0.7461263480277438,-1.2543844726562483,63.83936022016273,16.336167100575572,0.7581252875418987,9,-0.3100013732910156,3.104999542236328,7.23499870300293,5.48499870300293,0.15999984741210938,2,-0.001609047246390105,-1.1558369498444192,36.90999984741211,-1.1126674296030044,37.52000045776367,-1.73076330557899,37.52000045776367,-0.001609047246390105
7338,2019-09-05,37.88999938964844,38.22000122070313,37.54999923706055,37.83000183105469,761100.0,0.01609006327139184,-1.1612871469882713,1.999745708836618,60.217978128387884,47.25459054281738,-0.8861137619395123,-0.4837558263063997,4.0500455857929225,3.5869945493788933,25.769067882395134,0.9300003051757884,-0.6590967120329623,0.5714996337890597,-0.9636368295665036,2.106636097144623,-0.19606859788871844,1.3390678654668378,-1.7718076655273407,78.43128944028736,24.95428971863189,0.7675682316777814,9,-0.8499984741210938,2.5050010681152344,6.635000228881836,4.885000228881836,0.01000213623046875,3,-0.002111322714332786,-2.0810883259616673,37.290000915527344,-1.1558369498444192,36.90999984741211,-1.1126674296030044,37.52000045776367,-0.002111322714332786
7339,2019-09-06,37.93999862670898,38.22999954223633,37.86999893188477,38.02999877929688,825800.0,0.0013195892812338794,-2.130446320468511,-1.5000635808751097,54.728656771323365,48.023847185774024,-1.0075826539828157,-0.6788209290513123,3.8948939483042437,3.525161785828402,24.902570493209907,0.3600006103515554,-0.36488522519947253,0.6914989471435504,-0.556308021245286,1.9393059155323868,0.06759546294912866,1.3154024313379722,-1.6956983327929578,81.16878291412935,26.38534100622669,0.6239034841944185,9,-0.894998550415032,1.0150012969970774,6.015002250671394,4.835000991821296,-0.1399993896484304,4,0.004217181159819061,-1.1612871469882713,37.88999938964844,-2.0810883259616673,37.290000915527344,-1.1558369498444192,36.90999984741211,0.004217181159819061
7340,2019-09-09,38.2400016784668,38.25,37.599998474121094,38.02999877929688,960400.0,0.007907302651999126,4.652198430995306,-2.333361590301761,52.131162918678235,49.07013495607214,-1.1914583084062258,-1.0333808656514023,3.470101845176842,3.208403045853295,24.063642730196193,0.6500015258789062,-0.38239744644489093,0.9925018310546889,-0.2519200226204106,2.2369236847297884,0.3702909042171356,1.6147127578922422,-1.836845444685153,99.35908251720892,45.78185668298218,0.6222109268375503,9,-1.1850013732910156,-0.6200008392333984,3.4149980545043945,3.6499977111816406,0.5,0,-0.004707120744640081,-2.130446320468511,37.93999862670898,-1.1612871469882713,37.88999938964844,-2.0810883259616673,37.290000915527344,-0.004707120744640081
7341,2019-09-10,38.36000061035156,38.36000061035156,37.58000183105469,38.13999938964844,776500.0,0.003138047244185538,6.090858648911083,1.0476103976313227,59.56679122950893,50.90921622488076,-1.1274606032799213,-1.1202425376102383,3.201568810717845,3.077445294945079,22.619447727187435,0.779998779296875,-0.3705487284098581,1.0550006866455064,-0.28474860466069174,2.3947499779517045,0.3851260409924038,1.724875332298609,-1.7721599999480802,100.0,44.59733913369226,0.6698746456531,9,-1.25,-0.7399997711181641,3.159998893737793,3.394998550415039,0.9899978637695312,1,-0.03050057260235961,4.652198430995306,38.2400016784668,-2.130446320468511,37.93999862670898,-1.1612871469882713,37.88999938964844,-0.03050057260235961
7342,2019-09-11,38.5,38.68999862670898,38.02000045776367,38.5,1157800.0,0.003649619067280785,2.5263316401309996,0.0,56.75675874710123,53.55122020516265,-1.0082163415327727,-1.2552937083818847,2.89000032409745,2.925114173410421,21.40560720281378,0.6699981689453054,-0.2887581945712796,1.1510000228881836,-0.28654096893619396,2.588541014712561,0.4322295269759948,1.8697705188003724,-1.6995001896027446,83.3334448742493,29.416544020038806,0.7187704959121886,9,-0.8100013732910227,-0.8799991607666016,2.8750009536743164,3.1100006103515625,1.2999992370605469,2,-0.017662345588981276,6.090858648911083,38.36000061035156,4.652198430995306,38.2400016784668,-2.130446320468511,37.93999862670898,-0.017662345588981276
7343,2019-09-12,38.88000106811523,39.29999923706055,38.09000015258789,38.65999984741211,1016800.0,0.009870157613382613,1.2830223988023262,100.0,60.58392636251676,55.21430894904502,-1.127397878583288,-1.5285827785370927,2.3370517768688828,2.5444461317738316,19.783337793649267,1.2099990844726562,-0.10229764861927748,1.4135009765624957,-0.12293819659367955,2.949940149718671,0.6452813899844045,2.181720563140587,-1.8149714234343293,75.58146497902982,22.732499764857394,0.7682195865780886,9,-0.8850021362304616,-1.2600002288818288,2.484999656677253,2.7299995422363352,0.8499984741211009,3,-0.03677984222969821,2.5263316401309996,38.5,6.090858648911083,38.36000061035156,4.652198430995306,38.2400016784668,-0.03677984222969821
7344,2019-09-13,40.02999877929688,40.06999969482422,38.97000122070313,39.04999923706055,1014500.0,0.029578129619053595,1.0754661302105504,4.454518657234189,79.67910329525668,58.27893849961352,-2.105304939846498,-2.5211598828447492,1.0210024402657254,1.391360586513791,18.103709622079457,1.1899986267089915,0.14839067714318332,2.3814987182617244,0.5482813960957031,4.214716040427746,1.4648900571787138,3.298107379344735,-2.6073739998352394,98.39353615079892,39.379602433685136,0.9166086610830113,9,-1.6499996185302805,-2.0649986267089915,1.2150020599365163,1.5800018310546804,-0.3600006103515696,4,-0.05321002544021036,1.2830223988023262,38.88000106811523,2.5263316401309996,38.5,6.090858648911083,38.36000061035156,-0.05321002544021036
7345,2019-09-16,39.650001525878906,40.02999877929688,39.400001525878906,39.58000183105469,686100.0,-0.009492812016134944,-1.9302177037313366,0.07142829338928174,78.14685781052422,61.92605585358413,-1.5549081190223148,-2.0642790231412818,1.2438725759027847,1.766667692628424,17.23718533224492,0.6299972534179759,0.4868090995130743,1.8855014801025405,-0.14576488020454548,3.9167678404096264,0.8698682999489975,2.9011346602560835,-1.7508492616520002,83.13258918586017,17.725158953742195,1.0156331801535436,9,-1.0700016021728516,-1.6850013732910156,1.5724992752075195,1.9599990844726562,-0.6599998474121094,0,-0.04665831570298662,1.0754661302105504,40.02999877929688,1.2830223988023262,38.88000106811523,2.5263316401309996,38.5,-0.04665831570298662
7346,2019-09-17,39.52000045776367,39.599998474121094,39.13000106811523,39.5099983215332,680000.0,-0.0032787153370066324,4.529440804236687,0.1428882833787466,79.96424147920163,64.64171963805543,-1.1351132829276267,-1.9109656158665942,1.2303718868668838,1.903469760094886,16.893729444354932,0.520000457763679,0.6304390764014371,1.6785003662109403,-0.49867626509121976,3.8556769975131004,0.5899120505598603,2.7670886818620204,-1.230095656029249,73.17075893895552,0.338974100487448,1.088588315651081,9,-0.7100009918212891,-1.5550003051757812,1.5799999237060547,2.0900001525878906,-0.7099990844726562,1,-0.019736810988412956,-1.9302177037313366,39.650001525878906,1.0754661302105504,40.02999877929688,1.2830223988023262,38.88000106811523,-0.019736810988412956
7347,2019-09-18,39.13000106811523,39.56999969482422,38.45000076293945,39.540000915527344,734100.0,-0.009868405494206645,3.765979205726947,-40.99122807017615,73.46223750485203,66.11330401321811,-0.510328292364818,-1.4512435915655573,1.4597075223016276,2.2928021784430683,16.224955896834096,1.1199989318847656,0.7112308892318353,1.197000885009757,-1.0374203707813479,3.431422140800862,0.07979025711420462,2.3142115129053096,0.9399986267089915,52.52531090753174,-25.022294477001005,1.117210627895552,9,-0.30500030517577414,-1.1650009155273366,1.9399995803833079,2.4799995422363352,-0.26000213623045454,2,0.005622218246887023,4.529440804236687,39.52000045776367,-1.9302177037313366,39.650001525878906,1.0754661302105504,40.02999877929688,0.005622218246887023
7348,2019-09-19,38.63000106811523,39.2400016784668,38.599998474121094,39.099998474121094,846600.0,-0.012777919405870475,-1.4150946112266711,1.1463355632263021,60.818725191441274,66.7899782821201,0.1180992587124976,-0.9337474036247784,1.828606715746993,2.792095051953332,15.76303027292959,0.6400032043457031,0.9030616436292291,0.6555007934570227,-1.5992582897011616,2.910259876615207,-0.47187874812206587,1.7828803350361113,1.4075986480712928,11.111137275032352,-62.8254283853971,1.1273795415790913,9,0.19499969482422586,-0.6650009155273366,1.6049995422363352,2.8899993896484446,0.3600006103515696,3,0.030287293207222454,3.765979205726947,39.13000106811523,4.529440804236687,39.52000045776367,-1.9302177037313366,39.650001525878906,0.030287293207222454
7349,2019-09-20,38.560001373291016,39.02000045776367,38.2400016784668,38.70000076293945,2268100.0,-0.0018120552132727674,1.0,0.2978726858051851,60.00001467192114,67.66429514359154,0.318822807430827,-0.8406931243131481,1.7652787331741635,2.8550655686169506,15.343035910733004,0.779998779296875,0.9891555684488154,0.5435010910034208,-1.7225629550961443,2.809565137102986,-0.5895309320463653,1.676533114053207,1.4458463638305616,17.877106877761058,-53.7230070724354,1.133032023049783,9,0.2649993896484375,-0.595001220703125,0.8724994659423828,2.8249988555908203,0.9399986267089844,4,0.030342275084972448,-1.4150946112266711,38.63000106811523,3.765979205726947,39.13000106811523,4.529440804236687,39.52000045776367,0.030342275084972448
7350,2019-09-23,38.15999984741211,38.599998474121094,38.06999969482422,38.36000061035156,1035000.0,-0.010373483185505572,-1.7894594187622346,1.42858310626703,62.525055462205394,67.99299116944671,0.7892843324602197,-0.3433053459170381,2.012627604720521,3.2513887486566517,14.306231489279137,0.529998779296875,0.9830631332613962,0.07049961090088175,-2.1094236622193563,2.25042288402112,-1.0194620256592373,1.1604612474610008,1.7752140473632778,5.882367607459858,-66.00137706484529,1.089961636560118,9,0.8850002288818359,-0.19499969482421875,1.0675010681152344,3.020000457763672,1.4000015258789062,0,0.039570186781214156,1.0,38.560001373291016,-1.4150946112266711,38.63000106811523,3.765979205726947,39.13000106811523,0.039570186781214156
7351,2019-09-24,38.0,38.70000076293945,37.72999954223633,38.41999816894531,1540300.0,-0.004192868135531769,-1.0208378036859547,2.099982833927788,57.442343649284304,68.06916726968927,0.9977744573595828,-0.06287808441304321,2.0078758365539358,3.3802370511860715,13.2026626199998,0.970001220703125,1.0293904412196682,-0.1680002212524414,-2.2046712063563305,1.8686707638514477,-1.1863357138043895,0.8503352712995067,1.8233010427783185,14.67393670505551,-55.822055968837006,1.018335492551945,9,0.8999996185302734,-0.034999847412109375,1.2275009155273438,3.1800003051757812,1.2999992370605469,1,0.026052675749126175,-1.7894594187622346,38.15999984741211,1.0,38.560001373291016,-1.4150946112266711,38.63000106811523,0.026052675749126175
7352,2019-09-25,38.33000183105469,38.650001525878906,37.61000061035156,37.86999893188477,2284900.0,0.008684258711965542,-1.1224518394245253,-1.0952497729336796,54.88891601562498,67.43638834225685,0.7164665658638256,-0.2347990041054686,1.5158168632513451,3.0010467775417595,12.007775830113376,1.0400009155273438,1.088432261431933,0.054001426696778765,-1.752658058999522,1.8606609123930795,-0.8493283161513716,0.9573311695449291,1.3258350916802684,44.171825085713614,-24.274446065456125,0.9033297428481499,9,0.5099983215332031,-0.3650016784667969,0.8974990844726562,2.8499984741210938,1.5099983215332031,2,0.012522815531081921,-1.0208378036859547,38.0,-1.7894594187622346,38.15999984741211,1.0,38.560001373291016,0.012522815531081921
7353,2019-09-26,38.77999877929688,39.02000045776367,38.099998474121094,38.40999984741211,1881300.0,0.01174007113867681,1.1647047207873513,0.80434043470692,58.57143413221444,65.0910917685855,0.2802654200712027,-0.5292084811635291,0.9146770879568535,2.511323600021008,10.491391507958173,0.9200019836425781,1.1045840071585928,0.38799839019775817,-1.2140477686014037,1.99004454899692,-0.41302468920181923,1.1890214695973356,0.6712545121997309,82.9786025220297,15.474848900504881,0.8010230793995803,9,0.040000915527336645,-0.8149986267089915,0.44750213623046164,2.400001525878899,2.0400009155273366,3,0.002320787916990197,-1.1224518394245253,38.33000183105469,-1.0208378036859547,38.0,-1.7894594187622346,38.15999984741211,0.002320787916990197
7354,2019-09-27,38.22000122070313,39.11000061035156,37.54999923706055,38.9900016784668,953400.0,-0.01444037071225257,2.089116763922724,-2.081088325961608,49.8061968224116,61.94212943657296,0.6219153814646745,0.09056349684298226,1.3148755825212675,3.031767343910005,10.07476827966827,1.5600013732910156,1.1221727683687135,-0.20699920654296022,-1.7586245873450608,1.3446261742591403,-0.982811896944014,0.5688134838580936,1.0471268026789744,42.948807296825215,-19.677575818798054,0.7758126904010517,9,0.3549976348876882,-0.2550010681152415,0.9874992370605398,2.959999084472649,2.930000305175774,4,0.020146531480134344,1.1647047207873513,38.77999877929688,-1.1224518394245253,38.33000183105469,-1.0208378036859547,38.0,0.020146531480134344
7355,2019-09-30,38.810001373291016,38.900001525878906,38.25,38.43999862670898,676500.0,0.015436947507690979,1.3636287973366625,-0.48052276183919207,53.99645903532087,59.05682027614178,-0.11149423608695486,-0.41933745130553746,0.5731507979699728,2.4125875752867785,10.001394234329883,0.6800003051757741,1.0977555721844823,0.31850090026855327,-1.1807379903609672,1.8177397908980737,-0.4311185450462105,1.068120345583317,0.2999992370605469,80.76929660467789,21.925671020520042,0.7496194453147613,9,-0.2500019073486328,-0.845001220703125,0.1849994659423828,2.3699989318847656,2.1699981689453125,0,0.017778886943916383,2.089116763922724,38.22000122070313,1.1647047207873513,38.77999877929688,-1.1224518394245253,38.33000183105469,0.017778886943916383
7356,2019-10-01,37.77000045776367,39.400001525878906,37.70000076293945,39.11999893188477,682800.0,-0.02679723985382465,-1.2818834902737881,-3.6486174402539855,44.41041267111385,55.82883973905976,0.7310404067953442,0.7255978103341647,1.4304173113481227,3.418023072906422,9.642399669009569,1.7000007629394531,0.8165675637495227,-0.7645000457763658,-2.1146731289349603,0.5856730373822288,-1.439586587355663,-0.0894135041970685,-0.220001220703125,11.89194316314306,-42.04232623215547,0.6750865415792983,10,0.7049999237060547,0.19499969482421875,1.2250003814697266,3.4099998474121094,2.3600006103515554,1,0.04739213380547902,1.3636287973366625,38.810001373291016,2.089116763922724,38.22000122070313,1.1647047207873513,38.77999877929688,0.04739213380547902
7357,2019-10-02,37.22999954223633,37.54999923706055,36.63999938964844,37.54999923706055,762400.0,-0.014297085225911,4.687504470352621,0.23703707889933018,37.66814046764015,53.256552547526304,1.0875505477785268,1.3290122416766934,1.7657133830153668,3.9194885816257425,9.68616503663977,1.1300010681152344,0.535991963564328,-1.3015008926391616,-2.66353176477147,0.06052997949314687,-1.9825163287053158,-0.6204854565730074,2.170001983642578,21.376800577179836,-28.587441945649253,0.6810154360661558,10,0.7900009155273438,0.7350006103515625,1.7275009155273438,3.950000762939453,3.6000022888183594,2,0.05560031480730654,-1.2818834902737881,37.77000045776367,1.3636287973366625,38.810001373291016,2.089116763922724,38.22000122070313,0.05560031480730654
7358,2019-10-03,37.810001373291016,37.84000015258789,36.58000183105469,37.27999877929688,820900.0,0.015578883647223707,3.2711796463323957,-1.6562596857639909,31.86276312533461,50.13019126457224,0.42353914808659,0.7828468313325487,0.9709530400650976,3.332034962005906,10.132752167487888,1.2599983215332031,0.2502503556809259,-0.7174991607666001,-2.0879063825925925,0.6529080610593923,-1.4027027716796,-0.03229554985360039,1.5900001525878906,43.61700976400278,-0.21211309544172963,0.6852036109129963,10,0.18000030517578125,0.154998779296875,1.1074981689453125,3.329998016357422,2.979999542236328,3,0.053689465897001076,4.687504470352621,37.22999954223633,-1.2818834902737881,37.77000045776367,1.3636287973366625,38.810001373291016,0.053689465897001076
7359,2019-10-04,38.099998474121094,38.13000106811523,37.72999954223633,37.849998474121094,630100.0,0.007669851634412694,1.5806118179805317,0.4716958045733021,37.14756744993446,47.31047037431991,0.06864761012393217,0.5327663242141512,0.48931780452183915,3.029969561319298,10.48355364636507,0.40000152587889914,0.025110102021528746,-0.4355020523071289,-1.7932785087789895,0.9222744041647317,-1.1143902805430557,0.24338617592879785,1.1872030639648443,53.90059601269401,14.421682479325511,0.678888228235929,10,-0.10999679565429688,0.22500228881835938,0.7325019836425781,2.9550018310546875,2.0400009155273438,4,0.07139111101410278,3.2711796463323957,37.810001373291016,4.687504470352621,37.22999954223633,-1.2818834902737881,37.77000045776367,0.07139111101410278
7360,2019-10-07,38.060001373291016,38.33000183105469,37.15999984741211,37.83000183105469,1103000.0,-0.0010497927147489206,2.0389643846203387,0.9199981689453125,37.71043468320646,45.11803604475571,0.1038937456467437,0.5887735530628007,0.3219774914633291,3.0626527440574165,10.794332955804686,1.1700019836425781,-0.07821117840259006,-0.4664991378784151,-1.8348677533667228,0.9018694776098926,-1.150683445622569,0.21768516986573871,1.1189121765136747,52.48225895033588,16.55193225838626,0.6841843077441525,10,-0.06999969482421875,0.2649993896484375,0.7624988555908203,2.9949989318847656,1.1299972534179616,0,0.0811875996083471,1.5806118179805317,38.099998474121094,3.2711796463323957,37.810001373291016,4.687504470352621,37.22999954223633,0.0811875996083471
7361,2019-10-08,37.18999862670898,37.79999923706055,37.13999938964844,37.77999877929688,1187900.0,-0.02285871558566399,1.095234058528256,-2.5652231602342517,34.89094240875029,42.89603897732519,0.9464432916153314,1.44048270885839,0.9866998765327111,3.911905372032585,11.240179154967892,0.9200019836425781,-0.20154123590766204,-1.2780017852783274,-2.770729772654825,0.21472620209816995,-2.024365778966576,-0.5316377915900787,1.884958454345714,34.8569597516737,0.9834127540943953,0.7463639936882474,10,0.8000030517578196,1.1350021362304759,1.5150012969970774,3.865001678466804,1.7299995422363352,1,0.1019091437342905,2.0389643846203387,38.060001373291016,1.5806118179805317,38.099998474121094,3.2711796463323957,37.810001373291016,0.1019091437342905
7362,2019-10-09,37.81999969482422,37.97999954223633,37.31999969482422,37.61999893188477,496100.0,0.016940066990558833,1.538458716942376,-0.33898425629584505,43.81678268977545,41.256633261498635,0.2642826494712125,0.797830873614231,0.15063816189920942,3.279456404669773,11.963885618941413,0.7900009155273509,-0.3002165225116613,-0.6140007019042955,-2.13438056755907,0.9063791637504792,-1.3741906347316828,0.14618923092309188,1.1551591762304696,70.85702078683036,32.695373464548005,0.7601899328273878,10,0.17000198364257812,0.5050010681152344,0.875,3.2350006103515625,1.3400001525878906,2,0.06107883109282897,1.095234058528256,37.18999862670898,2.0389643846203387,38.060001373291016,1.5806118179805317,38.099998474121094,0.06107883109282897
7363,2019-10-10,37.45000076293945,37.83000183105469,37.13999938964844,37.77999877929688,636000.0,-0.009783155337661276,2.209282932498248,-1.6499837875985606,41.89780395904408,40.3779229433467,0.47581863980310146,1.1122293528655547,0.3763071810366867,3.6536130405366762,13.36865978408114,0.69000244140625,-0.36671284412229,-0.9124996185302763,-2.4783845764777652,0.6533853394172127,-1.6954420975040208,-0.1295571395565318,1.4293518265152372,26.050482125455197,-14.070730455102272,0.7829424789737442,10,0.5400009155273438,0.875,1.2374992370605469,3.604999542236328,2.2099990844726562,3,0.09025369824451612,1.538458716942376,37.81999969482422,1.095234058528256,37.18999862670898,2.0389643846203387,38.060001373291016,0.09025369824451612
7364,2019-10-11,37.900001525878906,38.560001373291016,37.5099983215332,38.0,2186300.0,0.012016041489237406,-1.3863573311138855,0.3030275006646796,48.11595356682606,39.72453344684726,-0.027208962048646868,0.5211945966139524,-0.08262769101683176,3.196856810935003,13.834831795367721,1.1100006103515625,-0.43470404558185294,-0.3559989929199219,-1.7212434824518965,1.0092454966120528,-1.0386212376859092,0.32662325184606544,0.8873770332397868,53.52120243388091,8.694374941496854,0.6826222447659867,10,0.09000015258789062,0.4249992370605469,0.8174991607666016,3.154998779296875,1.0099983215332031,4,0.07625327897876422,2.209282932498248,37.45000076293945,1.538458716942376,37.81999969482422,1.095234058528256,37.18999862670898,0.07625327897876422
7365,2019-10-14,37.79999923706055,37.9900016784668,37.41999816894531,37.900001525878906,2321600.0,-0.002638582712195303,3.0714159207640224,1.0000381475547417,48.538006151478065,40.18315494466551,-0.09559492811246173,0.5011892602399826,-0.0019323271767603956,3.282587663004989,14.355545570157066,0.5700035095214844,-0.5718566156119493,-0.3635011672973647,-1.57285614019235,0.8458538055976206,-0.9681786537448573,0.24117631915012794,0.8990842529355874,46.47879756611909,-2.0728508982624376,0.6046774864474938,10,-0.2299976348876953,0.5250015258789062,0.20000076293945312,3.2550010681152344,1.5699996948242259,0,0.061904767190938514,-1.3863573311138855,37.900001525878906,2.209282932498248,37.45000076293945,1.538458716942376,37.81999969482422,0.061904767190938514
7366,2019-10-15,38.7400016784668,38.93000030517578,37.93000030517578,37.9900016784668,934900.0,0.024867789957112807,-1.2988433172853473,-7.499828342551974,52.75167654647555,41.85910339786944,-0.9873647326658315,-0.5272787627459934,-0.9104194486601784,2.3425765919574317,14.79379540418556,1.1300010681152344,-0.5976127961515942,0.6155012130737276,-0.45160543173113865,1.682607857878594,0.08194789067129449,1.1490545354761608,-2.1599998474121094,89.38555700944937,38.61596962320082,0.5335533224024325,10,-0.9850006103515625,-0.41500091552734375,-1.402501106262207,2.3149986267089844,0.6499977111816406,1,0.011615821599003873,3.0714159207640224,37.79999923706055,-1.3863573311138855,37.900001525878906,2.209282932498248,37.45000076293945,0.011615821599003873
7367,2019-10-16,39.349998474121094,39.38999938964844,38.459999084472656,38.70000076293945,1400700.0,0.015745915571122815,1.5479476393279858,0.8666636149088541,53.74506996785825,44.29047082481651,-1.4136781275995602,-1.1804722656052178,-1.5046965983500868,1.7292523018371497,15.442028657153536,0.9300003051757812,-0.6859101011979973,1.2144981384277358,0.1002556274080817,2.32874064944739,0.6573768829179087,1.7716193939375628,-2.7229966735839852,98.22218153211806,49.3982982438654,0.5571212555098274,10,-1.0849990844726562,-1.0249977111816406,-1.9849977493286133,1.7050018310546875,-0.009998321533203125,2,-0.010927581241421791,-1.2988433172853473,38.7400016784668,3.0714159207640224,37.79999923706055,-1.3863573311138855,37.900001525878906,-0.010927581241421791
7368,2019-10-17,39.79999923706055,40.09000015258789,39.38000106811523,39.459999084472656,1033200.0,0.011435852106459476,-1.8400180055084125,0.523078999724167,60.53331475152849,46.88888719166029,-1.734067820586418,-1.6214584590138799,-1.9227861120826546,1.2812213815803801,16.355775882893553,0.7400016784667969,-0.61160363667139,1.6059989929199219,0.2797554965028155,2.9322424893370282,0.9428772447113687,2.269120741128475,-3.0624775329589866,89.13855055898846,37.9368514244463,0.663121748208552,10,-1.1849994659423828,-1.4649982452392578,-2.1449995040893555,1.2550010681152344,-0.43000030517577414,3,-0.016080386982834205,1.5479476393279858,39.349998474121094,-1.2988433172853473,38.7400016784668,3.0714159207640224,37.79999923706055,-0.016080386982834205
7369,2019-10-18,39.72999954223633,40.08000183105469,39.38999938964844,39.65999984741211,728300.0,-0.0017587863358308198,-1.2623008229732096,0.20588136296828194,56.59024159373383,48.98664351505222,-1.574067031625873,-1.538174165630636,-1.8784140899943367,1.3628631932585833,16.978655007585726,0.69000244140625,-0.4290272681101541,1.477499389648436,-0.010117626532000656,2.965116405828873,0.7336908815582177,2.2213078977386544,-2.791329131225588,86.5168410901168,37.441912330803845,0.7438085080902184,10,-1.114999771118164,-1.394998550415039,-1.922499656677246,1.3250007629394531,0.26000213623046875,4,-0.0017618851152968462,-1.8400180055084125,39.79999923706055,1.5479476393279858,39.349998474121094,-1.2988433172853473,38.7400016784668,-0.0017618851152968462
7370,2019-10-21,39.66999816894531,40.29999923706055,39.47000122070313,39.9900016784668,753000.0,-0.0015102283911991865,-1.3055583518329414,-4.57149863760218,65.83330419330326,52.42468371333588,-1.4099409739888031,-1.432702627751027,-1.8104489839181142,1.4282084378454414,17.548137598900563,0.8299980163574148,-0.2408433180132903,1.3419981002807617,-0.2736171751065868,2.9576133756681102,0.5341904625870839,2.1498057379744395,-2.5422479734399417,73.41766447066625,18.828057305216504,0.8078076376936759,10,-0.9499988555908203,-1.2299976348876953,-1.4974985122680664,1.2800025939941406,1.0700035095214844,0,-0.019158012518592726,-1.2623008229732096,39.72999954223633,-1.8400180055084125,39.79999923706055,1.5479476393279858,39.349998474121094,-0.019158012518592726
7371,2019-10-22,38.9900016784668,39.7599983215332,38.97000122070313,39.61999893188477,916200.0,-0.017141329010971207,-1.3582067457696887,1.9687198254795364,64.33226637772711,54.70418190088607,-0.5003833029320077,-0.7111983567364177,-1.0963763918076097,2.115077738239563,17.628351840632725,0.789997100830071,-0.12155264124302079,0.6125015258789048,-1.0213616604940015,2.246364712251811,-0.2044300673075483,1.429433119065358,-1.6084715596370103,28.80448641532513,-28.747613573281306,0.8169315931864533,10,-0.2700023651123047,-0.5500011444091797,-0.7175016403198242,1.9349994659423828,2.0900001525878906,1,0.00974601787790741,-1.3055583518329414,39.66999816894531,-1.2623008229732096,39.72999954223633,-1.8400180055084125,39.79999923706055,0.00974601787790741
7372,2019-10-23,38.810001373291016,39.13000106811523,38.4900016784668,38.81999969482422,1592100.0,-0.004616575979148774,1.0317406494662693,0.015870420829548718,58.710804635589916,56.57229308716894,-0.18459514221076034,-0.5200575087364214,-0.8969065716063369,2.299377243952904,17.418962367433913,0.6399993896484304,-0.0013983597216125077,0.40850124359131,-1.236487866486918,2.053490353669538,-0.41399331144780405,1.230995798630424,-1.1949937250027673,17.679564997470916,-39.91532177416076,0.8224945550391153,10,0.04999732971191406,-0.37000083923339844,-0.4225015640258789,1.8849983215332031,1.7199974060058665,2,0.014944550266276835,-1.3582067457696887,38.9900016784668,-1.3055583518329414,39.66999816894531,-1.2623008229732096,39.72999954223633,0.014944550266276835
7373,2019-10-24,38.86999893188477,39.22999954223633,38.31999969482422,39.040000915527344,1013300.0,0.0015459303393647872,2.3090949444787383,17.003052270125195,56.98730210819208,57.55799848065405,-0.024566706084492296,-0.6039306043493937,-0.9011966801611351,2.22650757587526,17.681760141482876,0.9099998474121094,0.22852606791908414,0.46399879455567117,-1.1858352300687187,2.113832819180061,-0.3609182177565273,1.2889158068678697,-1.0401919564947377,27.777745667524368,-29.033424895309484,0.8249170123121962,10,-0.010000228881843043,-0.42999839782715554,-0.47499847412110086,1.7650012969970632,1.5300025939941335,3,0.012091619079453553,1.0317406494662693,38.810001373291016,-1.3582067457696887,38.9900016784668,-1.3055583518329414,39.66999816894531,0.012091619079453553
7374,2019-10-25,38.9900016784668,39.349998474121094,38.88000106811523,38.88000106811523,1280000.0,0.003087284535106871,-7.545359966707307,-0.6470548636823307,58.318422586267346,58.64471141785286,0.029398637532395355,-0.6991340470858987,-0.9584356780845553,2.08557757480024,17.393335810071655,0.479999542236321,0.35958816055718756,0.5455015182495089,-1.1219005350346336,2.2129035715336514,-0.2881995083925659,1.3792025448915837,-0.9625793221431209,33.838491845601055,-22.54865937072971,0.8337010266420728,10,0.12499809265136719,-0.5500011444091797,-0.595001220703125,1.5949993133544922,0.6499977111816406,4,0.00974601787790741,2.3090949444787383,38.86999893188477,1.0317406494662693,38.810001373291016,-1.3582067457696887,38.9900016784668,0.00974601787790741
7375,2019-10-28,39.5,39.88000106811523,39.0,39.38000106811523,1291500.0,0.013080233382366302,1.0000000000000162,1.0908933277847077,72.08414508104595,60.792763477249565,-0.2392551936498819,-1.2171951718643825,-1.4287536979096842,1.5554891157211088,17.28077536409374,0.8899993896484304,0.5646821661238164,1.0209999084472656,-0.7057417450076358,2.747741561902167,0.15762908171981138,1.8843707351747199,-1.2907714932173775,75.64097861570662,15.847549082680445,0.8633708267274521,10,-0.1900005340576172,-1.0599994659423828,-1.1049995422363281,1.085000991821289,0.5499992370605469,0,0.012405105783969583,-7.545359966707307,38.9900016784668,2.3090949444787383,38.86999893188477,1.0317406494662693,38.810001373291016,0.012405105783969583
7376,2019-10-29,39.560001373291016,39.93000030517578,39.13999938964844,39.459999084472656,676100.0,0.0015190221086334166,-1.1351327666286917,0.8333598245223145,68.66954651761515,62.45103864944478,-0.19076869883491554,-1.1976209686672803,-1.4685140013573772,1.4635671893566524,16.6828613048304,0.7900009155273438,0.7017378896024553,0.9915012359619126,-0.7657964880249182,2.7487989599487435,0.11285237396849368,1.8701500979553316,-1.1835112080861592,77.0187085951494,17.855379781411145,0.878648861993417,10,-0.2500019073486328,-1.1200008392333984,-1.0550012588500977,1.0249996185302734,0.4399986267089844,1,0.029828115880007555,1.0000000000000162,39.5,-7.545359966707307,38.9900016784668,2.3090949444787383,38.86999893188477,0.029828115880007555
7377,2019-10-30,39.29999923706055,39.560001373291016,38.91999816894531,39.52999877929688,1490500.0,-0.006572349019330681,3.413743209291925,-2.299942780850729,70.32963992635544,63.539519224425554,0.06861029120292272,-0.8164479653036096,-1.1689529196246227,1.6805518335204326,15.137237644539045,0.6400032043457031,0.8514552024256545,0.6279991149902315,-1.0388740866395594,2.2948723166200224,-0.20543748582466037,1.4614357158051234,-0.7696283461072326,60.86951370921119,-2.3798234720891784,0.8334366008148941,10,0.010000228881835938,-0.8599987030029297,-0.8674993515014648,1.2850017547607422,1.0900001525878906,2,0.045292687749356686,-1.1351327666286917,39.560001373291016,1.0000000000000162,39.5,-7.545359966707307,38.9900016784668,0.045292687749356686
7378,2019-10-31,39.84000015258789,39.900001525878906,38.7599983215332,39.43999862670898,1609800.0,0.013740481577875219,3.3845916840282873,-1.739140530409809,70.90514317847921,65.13006384495282,-0.5197802279641479,-1.261232784583079,-1.6784233726204576,1.0989594426063434,14.01726933455753,1.1400032043457031,0.9179095340298247,1.066500091552733,-0.6263860929620293,2.759386276067495,0.22005699929535183,1.912943183810114,-1.1680589939459978,92.3076923076923,26.67827331809366,0.8464430922573805,10,-0.5300006866455078,-1.3999996185302734,-1.4375,0.7450008392333984,0.7900009155273366,3,0.017319242571944837,3.413743209291925,39.29999923706055,-1.1351327666286917,39.560001373291016,1.0000000000000162,39.5,0.017319242571944837
7379,2019-11-01,40.81999969482422,40.81999969482422,39.72000122070313,39.72999954223633,1372600.0,0.024598381990033058,1.0183455415294353,2.7249899864578278,77.35507434167107,66.4102605281048,-1.48507473446751,-2.1365504983275727,-2.613296330283191,0.09174609953920765,13.520872262074846,1.0999984741210866,0.9590293989650291,1.9104995727539062,0.019941966807074607,3.801057178700738,0.965220769780494,2.8557783757273185,-2.0600013732910156,100.0,30.628410818675064,0.9452788029734153,11,-1.25,-2.1199989318847656,-2.427499771118164,-0.2349987030029297,-0.8699989318847656,4,-0.010289029203460975,3.3845916840282873,39.84000015258789,3.413743209291925,39.29999923706055,-1.1351327666286917,39.560001373291016,-0.010289029203460975
7380,2019-11-04,41.150001525878906,41.47000122070313,40.59000015258789,40.91999816894531,1399900.0,0.008084317332724744,1.0229845746406574,0.21101222452815002,74.54175073632982,67.54464767906066,-1.7691000284420895,-2.343331625125444,-2.860523819959539,-0.2711718023822698,12.744776406485157,0.8800010681152415,0.914519838461473,2.086001396179199,-0.0065056200101238915,4.178508412368522,1.0397478880845412,3.132254904273857,-2.390003204345703,88.191905812269,20.469921972747542,1.04625350809466,11,-1.2550010681152344,-2.125,-2.880002021789551,-0.5650005340576172,-1.5300025939941335,0,-0.03669506877857198,1.0183455415294353,40.81999969482422,3.3845916840282873,39.84000015258789,3.413743209291925,39.29999923706055,-0.03669506877857198
7381,2019-11-05,40.97999954223633,41.560001373291016,40.849998474121094,41.2599983215332,1371300.0,-0.004131275269471546,-1.6296359089560464,-1.2173682290111785,68.2326536011299,68.60263089745399,-1.438393680248673,-1.9761522794056887,-2.599312051779748,-0.12997978029854806,11.936578818586991,0.7100028991699219,0.9128209225524699,1.726499366760251,-0.33769403653323593,3.790692770053738,0.6944026651135076,2.7585960684069946,-1.8948008728027332,79.28567146773042,14.784700615414977,1.032096701646742,11,-1.039999008178711,-1.9099979400634766,-2.7174997329711914,-0.39499855041503906,-0.5200004577636719,1,-0.022694004772188192,1.0229845746406574,41.150001525878906,1.0183455415294353,40.81999969482422,3.3845916840282873,39.84000015258789,-0.022694004772188192
7382,2019-11-06,40.13000106811523,41.18999862670898,40.0,41.0,1218700.0,-0.020741788277597317,-1.1061902688177363,3.1071525885558837,53.388107237581,68.20272035627498,-0.4262913522265279,-0.9952478712211601,-1.6577183731288372,0.6846962079585595,10.948696209242362,1.1899986267089773,0.8340625253625973,0.7610008239746051,-1.2223919788543185,2.7443936268035287,-0.23069557743985314,1.7526972253890634,-0.6983300201415901,48.928616192827036,-11.94132752655311,0.9916964014144612,11,0.029998779296882105,-1.0599994659423757,-1.9100008010864187,0.4549999237060618,0.21999740600586648,2,-0.003239498247073702,-1.6296359089560464,40.97999954223633,1.0229845746406574,41.150001525878906,1.0183455415294353,40.81999969482422,-0.003239498247073702
7383,2019-11-07,40.83000183105469,41.02000045776367,40.16999816894531,40.34000015258789,996800.0,0.01744332779237423,-1.0481843543324096,-0.5632210115537191,60.000013871616765,68.38956383242491,-0.9152788732788579,-1.5062713037077842,-2.2654503934506494,-0.06495806652131364,9.757724428330988,0.8899993896484446,0.833979294027003,1.292001533508298,-0.5755338288614098,3.1595368958780057,0.35823385232344407,2.225769214693152,-1.1003645375366204,60.326115125065925,2.5887835312086906,0.9337676811848553,11,-0.6700019836425781,-1.760000228881836,-2.8375015258789062,-0.24500083923339844,-0.4200019836425781,3,-0.010776449220523676,-1.1061902688177363,40.13000106811523,-1.6296359089560464,40.97999954223633,1.0229845746406574,41.150001525878906,-0.010776449220523676
7384,2019-11-08,40.790000915527344,41.18999862670898,40.65999984741211,40.849998474121094,817200.0,-0.0009796941889167465,-2.312495529647334,-0.12244357770667413,60.21899690230062,67.07121403478655,-0.6627969000221157,-1.305596261378554,-2.165915408482199,-0.07071687041496233,9.527643767179917,0.5299987792968679,0.9028828534035327,1.1075006484985366,-0.6715221651129823,2.8865234621100555,0.2179892416927771,1.997012055304296,-0.8041126508410628,50.64103974862145,-4.901629245013844,0.8895114068057585,11,-0.6300010681152344,-1.4400005340576172,-2.8125,-0.2049999237060547,-0.6399993896484375,4,-0.003922526203013921,-1.0481843543324096,40.83000183105469,-1.1061902688177363,40.13000106811523,-1.6296359089560464,40.97999954223633,-0.003922526203013921
7385,2019-11-11,40.13999938964844,40.650001525878906,40.0099983215332,40.38000106811523,590600.0,-0.015935315304969055,-1.5599932861840349,4.0001907426245005,60.55042147090297,66.16908902959631,0.09782278891966456,-0.4967688569541977,-1.4627054241379795,0.5281629516325381,8.92294247997766,0.7800025939941406,0.9771566563730474,0.3404991149902372,-1.2103984585779983,1.8913966885584728,-0.43494967179388055,1.115947901774355,1.4200019836425781,8.974311949039603,-47.88715131813302,0.7754487867841172,11,0.020000457763671875,-0.7899990081787109,-1.9824981689453125,0.44500160217285156,-0.220001220703125,0,-0.004733398843996595,-2.312495529647334,40.790000915527344,-1.0481843543324096,40.83000183105469,-1.1061902688177363,40.13000106811523,-0.004733398843996595
7386,2019-11-12,39.18999862670898,40.2400016784668,38.959999084472656,40.02999877929688,1293400.0,-0.02366718428960546,1.031740553370693,3.4999761583089923,53.0546359545131,64.24964414383605,1.106141804541032,0.5150816026448908,-0.4497730999027567,1.425948582136563,9.42429228668351,1.2800025939941406,1.018591631337543,-0.6320014953613367,-2.130346246529257,0.8663432558065836,-1.3811738709452968,0.11717088022262345,2.3390026855468804,10.313882934956546,-49.37625698541478,0.7491723755839585,11,0.9700012207031321,0.1600017547607493,-1.0324974060058523,1.37500190734864,1.75,1,0.010972194953912107,-1.5599932861840349,40.13999938964844,-2.312495529647334,40.790000915527344,-1.0481843543324096,40.83000183105469,0.010972194953912107
7387,2019-11-13,38.91999816894531,39.38000106811523,38.75,38.97000122070313,651700.0,-0.006889524552819215,-2.230779764466492,0.0595274317555399,50.388795845250485,61.970049995699526,1.4712926123520589,0.7918124098523265,-0.13093144173654991,1.6374823377698107,9.91895672158476,0.6300010681152273,0.9325078607309862,-0.8805019378662138,-2.4191618245739264,0.6581579488414988,-1.6498318812200665,-0.11117199451236104,2.506243054199217,6.967141992805247,-54.415016470162335,0.7693299433538558,11,1.2350025177001953,0.43000221252441406,-0.7624969482421875,1.5100021362304688,3.0700035095214844,2,0.0395683707086123,1.031740553370693,39.18999862670898,-1.5599932861840349,40.13999938964844,-2.312495529647334,40.790000915527344,0.0395683707086123
7388,2019-11-14,39.15999984741211,39.31999969482422,38.61000061035156,38.72999954223633,823000.0,0.006166538791317233,-1.1194060443189324,-8.599481232833687,51.297693829984745,59.07478549440104,1.2568614507248341,0.5285017415278901,-0.3376387830474812,1.3399756344039275,9.825885799900385,0.7099990844726562,0.8819135135208427,-0.6085002899169893,-2.173597431247792,0.9565968514138135,-1.3910488605823872,0.1740482807484085,2.1056669023437493,21.31781627634995,-41.74949001750509,0.782548570665401,11,0.9250011444091797,0.1900005340576172,-1.0024986267089844,1.25,3.1500015258789062,3,0.030388116224357553,-2.230779764466492,38.91999816894531,1.031740553370693,39.18999862670898,-1.5599932861840349,40.13999938964844,0.030388116224357553
7389,2019-11-15,39.65999984741211,39.84000015258789,39.349998474121094,39.38999938964844,680300.0,0.01276813079541017,-1.7999912807489837,0.6279075956778624,51.223238111903406,56.483839647242554,0.642586058882415,0.024230988782775853,-0.7994598165587803,0.7830379475471787,9.52170512545929,0.6800003051757812,0.8580264172566032,-0.10500030517577841,-1.6707728948871647,1.460772284535608,-0.8878866000314716,0.6778859896799148,1.3932136111914062,51.470527736950565,-9.592943905447733,0.7828862948556914,11,0.4250011444091797,-0.1700000762939453,-1.5024986267089844,0.7350006103515625,2.6399993896484375,4,0.018910741373816098,-1.1194060443189324,39.15999984741211,-2.230779764466492,38.91999816894531,1.031740553370693,39.18999862670898,0.018910741373816098
7390,2019-11-18,38.90999984741211,39.54999923706055,38.709999084472656,39.209999084472656,1179400.0,-0.01891074137381621,-1.399997820175367,-1.1111064016162986,45.50483721872587,53.95852671586433,1.1638142850587556,0.7529801587834868,-0.028880222725938154,1.460782333602495,9.209198527460684,0.9500007629394531,0.7702831372035135,-0.8170003890991211,-2.4286963467982474,0.7946955686000052,-1.6228483679486843,-0.011152410249557931,1.9477565833312482,18.404849108929426,-38.961579677163094,0.8058479788495623,11,0.9899997711181641,0.5799999237060547,-0.7524986267089844,1.4850006103515625,3.3499984741210938,0,0.03186845755151735,-1.7999912807489837,39.65999984741211,-1.1194060443189324,39.15999984741211,-2.230779764466492,38.91999816894531,0.03186845755151735
7391,2019-11-19,39.36999893188477,39.43999862670898,38.54999923706055,39.0,780900.0,0.01182213020500078,2.490205171549814,-1.2333329094770273,50.47106070034281,53.63441043394897,0.5044699686987002,0.340359594627067,-0.46639869326866545,0.919291937869346,9.522270454511764,0.8899993896484304,0.5439090868244278,-0.37600116729735333,-1.9598333950297402,1.2078310604350335,-1.1679172811635468,0.4159149465688401,1.3079370332272404,63.56582270246028,6.368115338521662,0.7919161138661928,11,0.4999999999999929,0.3750019073486257,-1.4224977493286204,-0.41499900817871804,2.6000022888183594,1,0.013970008940363599,-1.399997820175367,38.90999984741211,-1.7999912807489837,39.65999984741211,-1.1194060443189324,39.15999984741211,0.013970008940363599
7392,2019-11-20,39.38999938964844,39.90999984741211,38.95000076293945,39.34000015258789,1506800.0,0.0005080126570049526,-1.3132563344808093,0.13513346323961264,46.743847496186696,52.16150305890119,0.4117625943162224,0.3858202581993737,-0.4677359177529894,0.8063911942371078,10.190767589952491,0.9599990844726562,0.314231358952874,-0.3850006103515611,-1.9170659176023932,1.147064696899271,-1.1510332639769771,0.381032043273855,1.0751429026584276,61.7646893828047,8.636041229972669,0.7660326536254148,11,0.4799995422363281,0.5500011444091797,-1.3499984741210938,-1.4249992370605469,2.2900009155273438,2,0.03935007009591063,2.490205171549814,39.36999893188477,-1.399997820175367,38.90999984741211,-1.7999912807489837,39.65999984741211,0.03935007009591063
7393,2019-11-21,39.34000015258789,39.5099983215332,39.06999969482422,39.38000106811523,1497400.0,-0.001269338355808336,1.933368937717759,-0.8000305180436513,37.6254367280909,49.65110748398899,0.2549933952886363,0.49838885760205187,-0.411520091926981,0.7611385647164042,10.785963112738079,0.4399986267089844,0.12698265906615802,-0.4584999084472656,-1.9458831548921367,1.0288833379976055,-1.2021915316697047,0.28519171477517347,0.9336278341943398,58.08827654298825,10.438744848870918,0.7436916232224368,11,0.26000022888183594,0.6000003814697266,-1.0450000762939453,-1.375,2.3499984741210866,3,0.06736150268429997,-1.3132563344808093,39.38999938964844,2.490205171549814,39.36999893188477,-1.399997820175367,38.90999984741211,0.06736150268429997
7394,2019-11-22,39.36999893188477,39.56999969482422,39.04999923706055,39.4900016784668,795600.0,0.0007625515805929073,2.714305177111717,3.0000000000003553,34.33097444624818,46.73783559236069,0.0026648042963728358,0.5252479191590638,-0.4718990569056203,0.633658298692616,11.522345951354332,0.5200004577636719,0.0735741401270289,-0.4475009918212791,-1.9007145680403639,1.0057125843978056,-1.1741077799308215,0.27910579628826326,0.7312661799252922,60.29406814841462,17.03869501990461,0.7266067881095433,11,0.025001525878899145,0.5700016021728445,-0.8949985504150462,-1.3949985504150462,2.5699996948242045,4,0.07467621339012043,1.933368937717759,39.34000015258789,-1.3132563344808093,39.38999938964844,2.490205171549814,39.36999893188477,0.07467621339012043
7395,2019-11-25,39.9900016784668,40.09000015258789,39.27999877929688,39.66999816894531,900500.0,0.015748101686634763,2.115387154751834,-2.6666348782505236,41.924983073461185,45.50120749446603,-0.71616510820553,-0.05919802344825342,-1.1034535552285405,-0.07290737555288729,11.630895603896132,0.8100013732910085,-0.07444903274946313,0.14800167083740234,-1.299183374443892,1.5951867161186968,-0.5755908518032413,0.871594193478046,-1.44000244140625,93.50659644985659,52.5447181838268,0.7235925226406467,11,-0.6700019836425781,-0.05000114440917969,-1.5150012969970703,-2.0150012969970703,1.5199966430664062,0,0.05776437763536291,2.714305177111717,39.36999893188477,1.933368937717759,39.34000015258789,-1.3132563344808093,39.38999938964844,0.05776437763536291
7396,2019-11-26,40.7400016784668,40.77000045776367,39.81999969482422,40.099998474121094,1886000.0,0.018754687884993126,1.7142849357769168,1.9999880792017835,55.05804280300878,46.020012711994724,-1.3669215345347823,-0.754970405135154,-1.8523374493625795,-0.8968866238438835,11.939119653635391,0.9500007629394531,-0.21509521396026798,0.8390016555786133,-0.6552258598712086,2.333229171028435,0.09188789785370233,1.5861154133035242,-2.1592024230957065,98.35171514686587,55.985232037363254,0.7471137577249126,11,-1.0800018310546875,-0.8000011444091797,-2.160001754760742,-2.660001754760742,0.5699996948242188,1,0.037309685332433506,2.115387154751834,39.9900016784668,2.714305177111717,39.36999893188477,1.933368937717759,39.34000015258789,0.037309685332433506
7397,2019-11-27,41.08000183105469,41.25,40.72999954223633,40.90999984741211,1107600.0,0.008345609685323163,1.0392241927400836,0.26562676950403225,52.20458328343508,46.120778206822536,-1.529105242392248,-1.0063772727619096,-2.1746748833685743,-1.3144301857066978,12.692225467580915,0.5200004577636719,-0.3088472147544934,1.0900016784667983,-0.4643350885393005,2.644338445472897,0.31283329496375245,1.8671700619698441,-2.4116345275878928,92.27281318220201,50.02267913572531,0.7771683835030491,11,-1.180002212524414,-1.1400012969970703,-2.500001907348633,-3.000001907348633,0.06999969482421875,2,0.021665027993636565,1.7142849357769168,40.7400016784668,2.115387154751834,39.9900016784668,2.714305177111717,39.36999893188477,0.021665027993636565
7398,2019-11-29,40.52999877929688,41.09000015258789,40.43999862670898,41.04999923706055,722700.0,-0.013388583915349916,1.1666634877644289,-3.058790530685474,47.896425546834344,45.75113236625931,-0.8541544624224429,-0.4237570385811651,-1.59691706899914,-0.8267954294958173,12.987122975855591,0.6500015258789134,-0.2968792966465301,0.5054986953735394,-1.065362070450334,2.0763594611974128,-0.2799316875384008,1.2909290782854796,-1.706733514038092,67.27268313574974,25.006441481086938,0.7854303829119382,11,-0.6299991607666087,-0.5899982452392649,-1.8799991607666087,-2.4499988555908274,0.7900009155273366,4,0.02837408242080519,1.0392241927400836,41.08000183105469,1.7142849357769168,40.7400016784668,2.115387154751834,39.9900016784668,0.02837408242080519
7399,2019-12-02,40.400001525878906,41.04999923706055,40.34000015258789,40.7400016784668,987400.0,-0.003207432946787492,-2.0869330856559993,0.6538458716942466,52.296837173189836,46.505799027866416,-0.6796181674516433,-0.34450106261684255,-1.437846744692557,-0.7599168739988684,12.35727438541905,0.7099990844726562,-0.24046624485188062,0.3965013504028292,-1.140445631560823,1.9334483323664813,-0.37197214057899686,1.1649748413846552,-1.431132176535641,56.8528960698959,9.946850104690448,0.7684734909818249,12,-0.5000019073486328,-0.345001220703125,-1.7500019073486328,-2.3200016021728516,1.9499969482421875,0,0.031930620101678464,1.1666634877644289,40.52999877929688,1.0392241927400836,41.08000183105469,1.7142849357769168,40.7400016784668,0.031930620101678464
7400,2019-12-03,39.63999938964844,40.0099983215332,39.47999954223633,39.900001525878906,764700.0,-0.01881193335459741,1.2083479034873001,0.7647118221903084,54.11334870833919,46.91049769542157,0.21771966027355916,0.31260249220095204,-0.644108187424834,-0.07400143249573432,10.926835516274162,0.9200019836425781,-0.2211429039224342,-0.2880006790161147,-1.7334392955827482,1.1574379375505188,-1.0107199872994315,0.43471862926720206,-0.5342622012657685,9.039537063976983,-40.739739730625146,0.7227193082833172,12,0.46000099182128906,0.41500091552734375,-0.8624992370605469,-1.5599994659423828,2.4599990844726562,1,0.058022181444865595,-2.0869330856559993,40.400001525878906,1.1666634877644289,40.52999877929688,1.0392241927400836,41.08000183105469,0.058022181444865595
7401,2019-12-04,40.04999923706055,40.66999816894531,39.54999923706055,39.790000915527344,918400.0,0.010343084100025823,-2.0270172743534363,-0.9999853282079874,60.07130282348574,48.39132606512146,-0.09574712860764834,-0.17986477285972313,-1.0097537453751073,-0.5599687804915234,9.467723053081514,1.1199989318847656,-0.22603340142526207,0.168499183654788,-1.1917698802135916,1.5287682475231676,-0.5116353482794054,0.8486337155889814,-0.815606279980841,32.203364260390735,-22.041610306517846,0.6801345319341906,12,0.10000038146972656,0.005001068115234375,-1.1749992370605469,-1.9699993133544922,2.720001220703125,2,0.03645440979488557,1.2083479034873001,39.63999938964844,-2.0869330856559993,40.400001525878906,1.1666634877644289,40.52999877929688,0.03645440979488557
7402,2019-12-05,40.0,40.34000015258789,39.7400016784668,40.18999862670898,814700.0,-0.0012484204247944497,1.4489649749710005,-0.7307686664612313,57.74907606236113,50.627285991151496,0.055742218848884306,-0.14767566494990803,-0.9257052979825033,-0.5858813286712206,9.02323874672217,0.5999984741210938,-0.1197297972578042,0.125,-1.2315064353313616,1.4815064353313616,-0.5532532176656773,0.8032532176656773,-0.6446706203450745,32.298152834247915,-25.033230740341665,0.6782532176656799,12,0.14999961853027344,0.05500030517578125,-1.125,-1.9200000762939453,2.720001220703132,3,0.0327500343322753,-2.0270172743534363,40.04999923706055,1.2083479034873001,39.63999938964844,-2.0869330856559993,40.400001525878906,0.0327500343322753
7403,2019-12-06,40.38999938964844,40.86000061035156,40.29999923706055,40.36999893188477,661400.0,0.009749984741211026,-6.0000238418806475,-0.1052663280261476,56.87381688739462,53.132046262389984,-0.18958878813193536,-0.6032584702940014,-1.2909285954722378,-1.0458245654205882,8.731271944454766,0.8600006103515625,-0.07408514272848521,0.5369995117187472,-0.7675703415522293,1.8415693649897236,-0.11528541491674105,1.1892844383542354,-0.9209897727728062,57.96178498709806,-0.10637389719467194,0.6522849266354874,12,-0.125,-0.33499908447265625,-1.5149993896484375,-2.309999465942383,2.2600021362304688,4,0.018816591921644088,1.4489649749710005,40.0,-2.0270172743534363,40.04999923706055,1.2083479034873001,39.63999938964844,0.018816591921644088
7404,2019-12-09,40.63000106811523,40.77000045776367,40.099998474121094,40.310001373291016,800600.0,0.005942106513829204,1.2333456251668935,15.999618539009715,67.91666799121344,56.02001125325135,-0.25933503461422447,-0.9021133568922721,-1.4848013548496013,-1.3546055208060679,8.179011865854232,0.6700019836425781,0.016231838328224057,0.7850011825561438,-0.49714478108068505,2.0671471461929727,0.14392820073773294,1.4260741643745547,-1.054132028252134,83.33337940452017,19.41165134523809,0.6410729818184127,12,-0.2650012969970632,-0.575000762939446,-1.7550010681152273,-2.5500011444091726,3.299999237060554,0,0.016982490981288123,-6.0000238418806475,40.38999938964844,1.4489649749710005,40.0,-2.0270172743534363,40.04999923706055,0.016982490981288123
7405,2019-12-10,39.95000076293945,40.58000183105469,39.88000106811523,40.56999969482422,696500.0,-0.016736408744754128,1.1874914318752345,-1.9374985098825026,55.776905751221115,56.09988491416382,0.46309367786545863,-0.24988904652941812,-0.7846430935252044,-0.7458015308784312,8.302471662466404,0.75,0.16807230082354607,0.11450080871581747,-1.161241476367742,1.390243093799377,-0.5233703338259659,0.7523719512576008,-0.2736838654681435,30.534435614675214,-32.05125775281638,0.6378711425417809,12,0.41499900817871094,0.10499954223632812,-0.8150005340576172,-1.6100006103515625,4.189998626708984,1,0.060075035427985535,1.2333456251668935,40.63000106811523,-6.0000238418806475,40.38999938964844,1.4489649749710005,40.0,0.060075035427985535
7406,2019-12-11,39.61999893188477,40.099998474121094,39.47000122070313,39.93999862670898,708100.0,-0.008260371082666307,-1.03226520968697,0.5161294292095335,52.15759191943489,56.094663651497136,0.6900854250990704,0.12013863958573268,-0.40437487558482843,-0.49746168834905546,8.175807014472394,0.6299972534179616,0.33971082546774056,-0.23700103759765057,-1.4810382691395816,1.0070361939442805,-0.8590196533686125,0.3850175781733114,1.6300010681152273,10.791206981722432,-49.75447106516153,0.6220186157709654,12,0.6600017547607351,0.4350013732910085,-0.15999794006348367,-0.954998016357429,4.5600013732910085,2,0.06259463930072218,1.1874914318752345,39.95000076293945,1.2333456251668935,40.63000106811523,-6.0000238418806475,40.38999938964844,0.06259463930072218
7407,2019-12-12,40.459999084472656,40.5099983215332,39.599998474121094,39.68999862670898,755200.0,0.02120141785041496,1.0919562405454586,-2.4062537252939804,59.15030826086772,57.34509506416751,-0.27615120669714344,-0.6309206002918017,-1.1659028752086442,-1.4209761461624382,8.000133043222924,0.9099998474121094,0.4454963420903866,0.5259990692138672,-0.6632768207314541,1.7152749591591885,-0.06863887575879346,1.1206370141865278,0.7544009399414051,71.22289917119477,9.938152046739361,0.5946379449726619,12,-0.1999988555908203,-0.5599994659423828,-0.9549980163574219,-1.7499980926513672,3.7800025939941406,3,0.057093460839388044,-1.03226520968697,39.61999893188477,1.1874914318752345,39.95000076293945,1.2333456251668935,40.63000106811523,0.057093460839388044
7408,2019-12-13,40.349998474121094,40.709999084472656,40.0099983215332,40.459999084472656,618700.0,-0.002718749699472389,1.295082172249043,-0.14285785059276265,57.90321141700429,57.96802553570245,-0.2172108173503844,-0.4502834581641011,-0.9957884560605805,-1.4022045211967225,7.756102111674084,0.7000007629394531,0.3944993126924814,0.3564985275268526,-0.7879585993789036,1.5009556544326088,-0.21573003592602902,0.9287270909797343,0.8295135742187512,67.69213614369075,6.022568761937336,0.5722285634528786,12,-0.18499755859375,-0.4499988555908203,-0.7349977493286133,-1.6399974822998047,4.040000915527344,4,0.0587361297696718,1.0919562405454586,40.459999084472656,-1.03226520968697,39.61999893188477,1.1874914318752345,39.95000076293945,0.0587361297696718
7409,2019-12-16,40.40999984741211,40.91999816894531,40.209999084472656,40.52000045776367,746600.0,0.0014870229382908384,-1.7842984726315316,1.0,53.723383388772646,57.92469605575061,-0.30803829739285504,-0.47560003345685686,-1.0030882864960518,-1.5420367879511687,8.16528279152337,0.7099990844726562,0.33544978523602254,0.37899990081787394,-0.7685916182040415,1.5265914198397894,-0.1947958586930838,0.9527956603288317,0.7353219843749983,64.8276279373229,6.888416150903538,0.5737957595109571,12,-0.21500015258789062,-0.5100002288818359,-0.7949991226196289,-1.6999988555908203,3.670001983642578,0,0.05543186555122559,1.295082172249043,40.349998474121094,1.0919562405454586,40.459999084472656,-1.03226520968697,39.61999893188477,0.05543186555122559
7410,2019-12-17,40.150001525878906,40.5,39.9900016784668,40.45000076293945,577000.0,-0.006434009465848933,1.5500061989185272,2.727250658898599,44.271849118879885,56.16920119968329,0.03566198036015322,-0.12431439938487898,-0.6910336102906811,-1.3697802350336303,7.887350312555139,0.5099983215332031,0.33781371080675626,0.057001495361326704,-0.9624131813189791,1.0764161720416325,-0.45270584297882266,0.5667088337014761,0.961813893686525,46.89667147231813,-5.685642203795851,0.5097073383401514,12,0.0449981689453125,-0.2500019073486328,-0.3950014114379883,-1.4400005340576172,2.8999977111816406,1,0.09414691495990235,-1.7842984726315316,40.40999984741211,1.295082172249043,40.349998474121094,1.0919562405454586,40.459999084472656,0.09414691495990235
7411,2019-12-18,39.91999816894531,40.18000030517578,39.5099983215332,40.13000106811523,1020600.0,-0.005728601449375925,3.322574293976497,0.7000114441208771,38.492046672439095,54.02953126746974,0.27411111795929344,0.1570586880091014,-0.3825261886222151,-1.2216035968223764,7.24444033465868,0.6700019836425781,0.30923417249955776,-0.20050182342529155,-1.1660454599701282,0.7650418131195451,-0.6832736416977099,0.2822699948471268,1.158980966642872,29.078006509335186,-17.720182262607647,0.48277181827241894,12,0.27500152587890625,-0.019998550415039062,-0.16499805450439453,-0.8499965667724609,3.4500007629394602,2,0.10571145827321105,1.5500061989185272,40.150001525878906,-1.7842984726315316,40.40999984741211,1.295082172249043,40.349998474121094,0.10571145827321105
7412,2019-12-19,40.93999862670898,40.959999084472656,39.709999084472656,39.79999923706055,1266700.0,0.025551114843415768,1.1186435198655158,-5.428493578681736,53.72050276409469,53.67916303154753,-0.6688666569003416,-0.7809030815891305,-1.3308614281876174,-2.3202462822080463,7.39813943889643,1.25,0.35223623744424515,0.7419986724853445,-0.22548595991850817,1.709483304889197,0.25825635628341814,1.2257409886872708,0.1068009505815084,98.62065881102477,52.16463758317275,0.483742316201927,12,-0.7249984741210866,-1.0399990081787038,-1.1849985122680593,-1.8699970245361257,2.4799995422363352,3,0.07914024883120163,3.322574293976497,39.91999816894531,1.5500061989185272,40.150001525878906,-1.7842984726315316,40.40999984741211,0.07914024883120163
7413,2019-12-20,41.9900016784668,42.0,40.97999954223633,41.45000076293945,3202300.0,0.025647364117711735,2.642874659400545,0.47368526722972815,62.3638977235851,53.0621885573666,-1.6405643490182484,-1.7098607897652158,-2.2835925566220183,-3.4087758474049465,7.881626077054083,1.0600013732910227,0.3541148994956558,1.6595016479492202,0.48341473235253574,2.8355885635459046,1.071458190150878,2.2475451057475624,-2.5200004577636648,99.59846125327275,52.20798853021145,0.5880434577983417,12,-1.2550010681152344,-1.7150020599365234,-2.2375011444091797,-2.9200000762939453,1.4399986267089844,4,0.053584184569200444,1.1186435198655158,40.93999862670898,3.322574293976497,39.91999816894531,1.5500061989185272,40.150001525878906,0.053584184569200444
7414,2019-12-23,42.310001373291016,42.459999084472656,41.81999969482422,42.099998474121094,987100.0,0.007620854537577326,1.5098097880966095,0.38889359838370136,72.2871271680535,54.896657603681305,-1.8966474786035405,-1.8954924652773002,-2.51510345645935,-3.699888121458997,8.58666875990998,0.6399993896484375,0.39255656097670766,1.8325012207031222,0.4458134180428317,3.2191890233634126,1.139157319372977,2.5258451220332674,-2.7894001770019443,94.91533313936571,40.91091742071808,0.6933439013301458,12,-1.345001220703125,-1.805002212524414,-2.592500686645508,-3.239999771118164,0.20999908447265625,0,0.04916090637781112,2.642874659400545,41.9900016784668,1.1186435198655158,40.93999862670898,3.322574293976497,39.91999816894531,0.04916090637781112
7415,2019-12-24,42.29999923706055,42.5,42.209999084472656,42.349998474121094,690600.0,-0.00023640122679791098,-1.521752110526927,-0.2380883181050299,70.12518186309711,56.893056486310435,-1.6966645531495956,-1.795620200949827,-2.4116804377802197,-3.6652342377426166,9.681692963419435,0.29000091552734375,0.4156749948114964,1.7069992065429673,0.12081986715570991,3.2931785459302247,0.9139095368493386,2.500088876236596,-2.6618221252441288,93.31101502785748,35.03911502877186,0.7930896696936303,12,-1.2950000762939453,-1.7749996185302734,-2.5124988555908203,-3.2299976348876953,1.2099990844726562,1,0.042080440333309044,1.5098097880966095,42.310001373291016,2.642874659400545,41.9900016784668,1.1186435198655158,40.93999862670898,0.042080440333309044
7416,2019-12-26,42.2599983215332,42.75,42.150001525878906,42.34000015258789,728600.0,-0.0009456481382699167,-3.0000508634063223,1.6000610360875869,70.25083283940651,58.12644810614809,-1.3888501843794714,-1.724312663752471,-2.307101042255212,-3.5806049727893736,10.198009142669108,0.5999984741210938,0.3623324447407441,1.5909984588623018,-0.1617490137059221,3.343745931430526,0.7146247225781934,2.4673721951464103,-2.4501118364257692,83.8815285888887,21.40193771203476,0.8763737362841107,12,-1.1299991607666016,-1.6099987030029297,-2.5649986267089844,-3.1899967193603516,2.0500030517578125,3,0.01869382269058928,-1.521752110526927,42.29999923706055,1.5098097880966095,42.310001373291016,2.642874659400545,41.9900016784668,0.01869382269058928
7417,2019-12-27,41.97000122070313,42.45000076293945,41.7400016784668,42.34000015258789,694900.0,-0.006862212786277078,1.4067759350855074,4.624880793438782,64.41604619951121,58.850096415315534,-0.9634511263479268,-1.4379444892990065,-1.9742288132817905,-3.258868776967894,10.09891234681595,0.7099990844726562,0.4297082657617324,1.2565013885498146,-0.5832162417991853,3.0962190188988146,0.33664257337531467,2.1763602037243146,-1.9249056544042915,55.93228375305809,-6.824709759847309,0.9198588151745013,12,-0.8400020599365305,-1.1200008392334055,-2.16250133514405,-2.8999996185302805,3.039997100830071,4,0.03335710437127748,-3.0000508634063223,42.2599983215332,-1.521752110526927,42.29999923706055,1.5098097880966095,42.310001373291016,0.03335710437127748
7418,2019-12-30,41.68000030517578,41.9900016784668,41.5,41.86000061035156,728300.0,-0.006909719015788296,1.227267998335414,0.4864887156805224,59.4936464368518,59.49123675399099,-0.51958966182724,-1.1145125335584751,-1.658345702413584,-2.9332237586591674,10.239116902591041,0.4900016784667969,0.5497075641385791,0.9090003967285156,-0.9778510553057131,2.7958518487627444,-0.03442532928860231,1.8524261227456336,-1.4185123841808505,14.400024414062502,-43.86413608267755,0.943425726017116,12,-0.5500011444091797,-0.7800006866455078,-1.7750005722045898,-2.6099987030029297,2.8699989318847656,0,0.04174658951606247,1.4067759350855074,41.97000122070313,-3.0000508634063223,42.2599983215332,-1.521752110526927,42.29999923706055,0.04174658951606247
7419,2019-12-31,41.68999862670898,41.90999984741211,41.52999877929688,41.650001525878906,852000.0,0.00023988295249499636,-1.714268197981041,-0.22220573899033902,67.9011822401811,62.116718211913344,-0.36758094294904,-1.0781917537740426,-1.6395553677973638,-2.9355794769223706,10.50902426616385,0.38000106811522727,0.5627872708339794,0.8544988632202077,-1.066833137899323,2.7758308643397385,-0.10616713733955407,1.8151648637799696,-1.2294297393936375,15.19989013671818,-44.648057160228376,0.9606660005597643,12,-0.5599994659423757,-0.7899990081787038,-1.9199981689453054,-2.6199970245361257,1.7000007629394602,1,0.04173666912409213,1.227267998335414,41.68000030517578,1.4067759350855074,41.97000122070313,-3.0000508634063223,42.2599983215332,0.04173666912409213
7420,2020-01-02,41.93999862670898,42.2599983215332,41.29999923706055,41.77000045776367,626100.0,0.005996642078079484,1.3703752543139176,4.250262279447406,74.26774669805667,66.09179599253751,-0.3765678520581446,-1.2090345284949962,-1.8553338105418717,-3.159160996773636,11.55223649387051,0.9599990844726562,0.6065484358695628,0.9894989013671776,-0.9056972916971802,2.8846950944315353,0.04190080483499514,1.93709699789936,-1.2962752503788622,44.13786571746476,-21.01012552487626,0.9475980965321795,1,-0.7099990844726491,-0.9249992370605398,-2.2724981307983327,-2.8699970245361257,1.8900032043457102,3,0.013829324035440571,-1.714268197981041,41.68999862670898,1.227267998335414,41.68000030517578,1.4067759350855074,41.97000122070313,0.013829324035440571
7421,2020-01-03,41.5099983215332,41.66999816894531,41.27000045776367,41.38999938964844,447800.0,-0.010252749624601432,-1.222229286539297,0.7058836729198751,62.01370321001496,67.01326270875089,0.33826483230296844,-0.699932426672575,-1.3734813416403568,-2.688208942641694,12.292076105691208,0.6699981689453054,0.6796443238887164,0.4864986419677706,-1.3748228230637736,2.3478201069993148,-0.44416209054800504,1.4171593744835462,-0.6977728153094986,20.33879675427537,-42.22148114565477,0.9306607325157734,1,0.35500144958496094,-0.3999977111816406,-1.8799982070922852,-2.4399967193603516,2.2800025939941406,4,0.048181163114201064,1.3703752543139176,41.93999862670898,-1.714268197981041,41.68999862670898,1.227267998335414,41.68000030517578,0.048181163114201064
7422,2020-01-06,41.310001373291016,41.45000076293945,40.93000030517578,41.02000045776367,775400.0,-0.004818042792799626,-1.212762158301409,2.4166958069746003,60.7623573445277,66.8353137777445,0.6663387990725411,-0.41820289367111485,-1.1170842967582786,-2.4545539962368252,12.900804387672865,0.5799980163574219,0.842456888190867,0.22100162506103516,-1.5798861693585593,2.0218894194806296,-0.6794422721487621,1.1214455222708324,1.4399986267089844,28.571551494187595,-31.96235715721422,0.9004438972097975,1,0.529998779296875,-0.20000076293945312,-1.5100011825561523,-2.239999771118164,2.799999237060547,0,0.07262163883489126,-1.222229286539297,41.5099983215332,1.3703752543139176,41.93999862670898,-1.714268197981041,41.68999862670898,0.07262163883489126
7423,2020-01-07,41.150001525878906,41.5099983215332,40.88999938964844,41.349998474121094,1040600.0,-0.0038731503774666054,1.3846266707748287,-0.6896424719160243,58.11405104833038,65.2605275422197,0.7762890817449133,-0.20906510835668257,-0.9033149136574679,-2.2440806447804675,13.05847366390061,0.6199989318847656,1.0716989758918771,0.023001670837402344,-1.747601829111602,1.7936051707864067,-0.8623000791370998,0.9083034208119045,1.5635984802246128,18.97827291534985,-39.31832467675831,0.8853017499745038,1,0.6699981689453125,-0.04000091552734375,-1.230001449584961,-2.0799999237060547,3.75,1,0.09380307782556896,-1.212762158301409,41.310001373291016,-1.222229286539297,41.5099983215332,1.3703752543139176,41.93999862670898,0.09380307782556896
7424,2020-01-08,41.31999969482422,41.54999923706055,41.08000183105469,41.25,1050500.0,0.004131182567232772,-1.292692457991403,-0.35000381475547415,63.087224266588414,64.47853225371874,0.5041026891759586,-0.3422681154154503,-1.0203281810677538,-2.359868970564861,13.47832377110884,0.4699974060058594,1.1455675783234085,0.15849990844726847,-1.5981632453374033,1.9151630622319402,-0.7198316684450674,1.0368314853396043,1.3206562866210945,31.386908060155317,-27.180523890143224,0.8783315768923371,1,0.5,-0.20999908447265625,-1.3999996185302734,-2.249998092651367,4.040000915527344,2,0.07817036703998137,1.3846266707748287,41.150001525878906,-1.212762158301409,41.310001373291016,-1.222229286539297,41.5099983215332,0.07817036703998137
7425,2020-01-09,42.349998474121094,42.59000015258789,41.31999969482422,41.63000106811523,1191700.0,0.024927366575607568,1.116666083866066,10.285722070844788,73.05504604422163,64.7901114986982,-0.5789395136057678,-1.2471901749056613,-2.0007222347842486,-3.344127323793586,14.53323195633541,1.2700004577636719,1.095765117414075,1.0684988021850614,-0.6674772233984285,2.8044748277685514,0.20051078939332,1.9364868149768029,-1.4599990844726562,85.88226054370631,22.610358502081134,0.8679880127917449,1,-0.6099987030029297,-1.2399978637695312,-2.3724985122680664,-3.279996871948242,3.270000457763679,3,0.02455728342382013,-1.292692457991403,41.31999969482422,1.3846266707748287,41.150001525878906,-1.212762158301409,41.310001373291016,0.02455728342382013
7426,2020-01-10,42.099998474121094,42.68000030517578,41.97999954223633,42.5,736000.0,-0.005903187934062526,-1.1875044703526214,-0.5555596763853439,62.88889811952229,64.62042837869944,-0.39562664479621645,-0.845202493822768,-1.7049341085999075,-3.0597548798135747,16.14349009421639,0.7000007629394531,0.9440618117739348,0.6944988250732393,-0.889400182217976,2.2783978323644547,-0.09745067857236478,1.4864483287188435,-1.1759990692138658,67.59767964231371,8.433756091591988,0.7919495036456066,1,-0.3149986267089844,-0.9899978637695312,-2.02249813079834,-3.029996871948242,3.8700027465820384,4,0.041092717806083146,1.116666083866066,42.349998474121094,-1.292692457991403,41.31999969482422,1.3846266707748287,41.150001525878906,0.041092717806083146
7427,2020-01-13,42.77000045776367,42.77999877929688,42.150001525878906,42.290000915527344,624400.0,0.015914537005373708,1.5200082398089152,-1.1999942779759294,59.46601582175346,64.61735831035517,-1.0507079830820913,-1.4053233251577382,-2.3120365041448707,-3.680281768782649,17.43138513818495,0.6800003051757884,0.8280980516935728,1.2490007400512724,-0.3808253489797835,2.8788268290823282,0.43408769553574444,2.0639137845668003,-1.7757610168456992,99.47098810782845,43.54543551829102,0.8149130445155274,1,-0.9350013732910156,-1.6450004577636648,-2.6675004959106445,-3.6999988555908203,3.3600006103515554,0,0.02384850238126468,-1.1875044703526214,42.099998474121094,1.116666083866066,42.349998474121094,-1.292692457991403,41.31999969482422,0.02384850238126468
7428,2020-01-14,42.72000122070313,42.97999954223633,42.38000106811523,42.599998474121094,714600.0,-0.0011690258715314483,-1.1428610354223143,0.2500059604701767,55.32468072921272,63.21996925358091,-0.9361127435721741,-1.2318217889291105,-2.2158303281488543,-3.5885794736013636,18.642245443376346,0.5999984741211009,0.7075747141173281,1.0805013656616254,-0.5354127261827628,2.6964154575060135,0.2725443197394313,1.8884584115838194,-1.6186162194824263,86.31586132956451,33.86312789063945,0.8079570459221942,1,-0.7850017547607493,-1.4950008392334055,-2.6175012588501048,-3.6499996185302805,2.6699981689453054,1,0.03253743796652331,1.5200082398089152,42.77000045776367,-1.1875044703526214,42.099998474121094,1.116666083866066,42.349998474121094,0.03253743796652331
7429,2020-01-15,42.650001525878906,43.22999954223633,42.34000015258789,42.72999954223633,1177600.0,-0.0016385695885772211,-1.5428526275061172,-0.6666348782503261,54.4757415015498,61.02085756508015,-0.799714384088368,-1.0386547409637572,-2.1310775578944003,-3.4755830475595673,19.7764150340248,0.8899993896484375,0.645463878671535,0.8985015869140653,-0.668369929336599,2.4653731031647297,0.11506582878872962,1.681937345039401,-1.3983273613769498,69.6336092830965,21.42595236594245,0.7834357581253326,1,-0.5900020599365234,-1.3000011444091797,-2.490001678466797,-3.5799999237060547,1.6199989318847656,2,0.05275498052760352,-1.1428610354223143,42.72000122070313,1.5200082398089152,42.77000045776367,-1.1875044703526214,42.099998474121094,0.05275498052760352
7430,2020-01-16,43.93000030517578,44.0099983215332,42.79999923706055,42.97000122070313,1467000.0,0.03001169363429468,1.1607220708446866,-12.000286109389068,66.21364271698822,61.4875175102994,-1.9754895716948369,-2.130159968168172,-3.3917839606490787,-4.68841895486743,21.46457838090444,1.3599967956542969,0.671527287013781,1.9895004272460923,0.32701609127119724,3.6519847632209874,1.1582582592586448,2.82074259523354,-2.4804936029003883,96.05920864715345,50.200951412931744,0.8312421679874484,1,-1.480001449584961,-2.190000534057617,-3.7200002670288086,-4.85999870300293,-1.0900001525878906,3,0.032551793654490346,-1.5428526275061172,42.650001525878906,-1.1428610354223143,42.72000122070313,1.5200082398089152,42.77000045776367,0.032551793654490346
7431,2020-01-17,44.13999938964844,44.22000122070313,43.86999893188477,44.040000915527344,948700.0,0.004780311473112198,1.6923031779100028,0.10416517654912696,71.40040991130623,62.669523351052575,-1.9815738383681634,-2.116300898606241,-3.5741721833233697,-4.825041044713714,23.881106082595423,0.3500022888183594,0.6663610847614905,1.988499450683591,0.3345881232142247,3.642410778152957,1.1615437869489114,2.8154551144182705,-2.3832336930621096,96.13517667395173,49.421688483972275,0.8269556637346817,1,-1.5849990844726562,-2.2949981689453054,-3.929999351501465,-5.069997787475586,-1.4099998474121094,4,0.03352966838924387,1.1607220708446866,43.93000030517578,-1.5428526275061172,42.650001525878906,-1.1428610354223143,42.72000122070313,0.03352966838924387
7432,2020-01-21,44.18000030517578,44.400001525878906,43.81999969482422,43.81999969482422,976800.0,0.0009062282754974671,-2.2222269317170347,3.600061036087587,75.93365264987361,64.64947908455737,-1.7563515622782049,-2.003862414974037,-3.5581259630183553,-4.786535931723087,25.638655158624736,0.5800018310546875,0.613101514312973,1.8665002822875962,0.08262776570898467,3.650372798866208,0.9745640239982905,2.758436540576902,-2.0783816352130984,89.32033621163778,36.92821499162564,0.8919362582893049,1,-1.4399986267089844,-2.2250003814697266,-4.012499809265137,-5.10999870300293,-4.010002136230469,1,0.04051609106298826,1.6923031779100028,44.13999938964844,1.1607220708446866,43.93000030517578,-1.5428526275061172,42.650001525878906,0.04051609106298826
7433,2020-01-22,44.2400016784668,44.540000915527344,44.150001525878906,44.400001525878906,1112600.0,0.0013581116540641869,-1.2941130271853156,-0.44444326707074133,76.18075573380135,66.1043159142477,-1.4884701257807933,-1.9886138788255892,-3.5827939781143954,-4.771515850478451,26.604123642424106,0.3899993896484375,0.6804980358726027,1.8140016555786147,-0.15785762936970116,3.7858609405269306,0.8280720131044603,2.799931298052769,-1.7706417515575197,86.36367577165231,28.057998390108168,0.9859296424741573,1,-1.3100013732910156,-2.2150020599365234,-4.160001754760742,-5.170000076293945,-4.760002136230469,2,0.04272150357011317,-2.2222269317170347,44.18000030517578,1.6923031779100028,44.13999938964844,1.1607220708446866,43.93000030517578,0.04272150357011317
7434,2020-01-23,44.38999938964844,44.459999084472656,43.7400016784668,44.09000015258789,1187800.0,0.0033905448799891325,2.2727256964011686,-1.874997019764919,75.6813883279686,66.39613172355293,-1.2931840278149451,-2.0815138535165545,-3.6936973009289034,-4.861783444701032,26.996474433122863,0.7199974060058594,0.7870107391555123,1.85999946594238,-0.2968308681016367,4.016829799986397,0.7815842989203716,2.9384146329643883,-1.5479240847879083,91.37923096654251,29.989217472292353,1.0784151670220077,1,-1.1299991607666016,-2.364999771118164,-4.357499122619629,-5.319997787475586,-3.3899993896484375,3,0.02252759661522319,-1.2941130271853156,44.2400016784668,-2.2222269317170347,44.18000030517578,1.6923031779100028,44.13999938964844,0.02252759661522319
7435,2020-01-24,44.08000183105469,44.72999954223633,43.900001525878906,44.54999923706055,764800.0,-0.0069834999517039975,1.0,-1.5666620042470405,77.63450528193134,68.03453251937614,-0.7956493380234377,-1.7194843822701245,-3.3264468131784355,-4.49325199788403,27.454644327370957,0.8299980163574219,0.9303297353047526,1.4610017776489244,-0.8002410716659938,3.7222446269638425,0.33038035299146884,2.59162320230638,-0.9322999162741326,34.34352386310216,-30.90742467767565,1.130621424657458,1,-0.6400012969970703,-1.9600028991699219,-4.032502174377441,-5.010000228881836,-4.290000915527344,4,0.004310313494023665,2.2727256964011686,44.38999938964844,-1.2941130271853156,44.2400016784668,-2.2222269317170347,44.18000030517578,0.004310313494023665
7436,2020-01-27,43.04999923706055,43.459999084472656,42.7400016784668,43.18000030517578,1083600.0,-0.023366664047379748,1.086953156530056,0.276599543857086,65.87590529519376,68.74674246086951,0.4283254159069827,-0.6611603418576948,-2.2193535291466446,-3.400370712442623,27.092961109999713,1.3400001525878906,1.0276141222634791,0.3914991378784194,-1.870938499179715,2.653936774936554,-0.7397196806506443,1.522717956407483,1.6800003051757812,15.577783485985286,-52.06925378919825,1.1312188185290666,1,0.4850006103515625,-0.9300003051757812,-3.002499580383301,-3.6999988555908203,-2.479999542236328,0,-0.004878027600332069,1.0,44.08000183105469,2.2727256964011686,44.38999938964844,-1.2941130271853156,44.2400016784668,-0.004878027600332069
7437,2020-01-28,43.36999893188477,43.86999893188477,43.13999938964844,43.47000122070313,669900.0,0.007433210232179244,-1.6071348287817795,0.7692420552246252,69.68084350868558,70.34187165858873,0.2261701389170554,-0.9179623821022318,-2.4482504130378686,-3.66106010987982,27.397973575507383,0.8199996948242259,0.9879565070810372,0.6414989471435604,-1.6178751858595248,2.9008730801466456,-0.4881881193579858,1.7711860136451065,1.3600006103515554,31.65818742260409,-40.4041497428892,1.1296870665015433,1,0.16500091552733664,-1.1499996185302805,-3.3224992752075266,-4.019998550415046,-3.099998474121101,1,-0.014756730583590838,1.086953156530056,43.04999923706055,1.0,44.08000183105469,2.2727256964011686,44.38999938964844,-0.014756730583590838
7438,2020-01-29,43.41999816894531,43.86000061035156,43.40999984741211,43.61000061035156,712200.0,0.0011528530848954333,-3.2857402361489556,1.8999809269502193,69.02173687694967,71.95809336696648,0.3195072127162675,-0.8758256046538548,-2.412424656228268,-3.660436441445256,28.032892419613535,0.49000167846678977,1.0551766665414135,0.6044982910156236,-1.618591215367637,2.827587797398884,-0.5070464621760067,1.7160430442072538,1.2702014160156239,34.17071459516242,-41.258985359310884,1.1115447531916316,1,0.31500244140625,-0.6099987030029297,-3.3624982833862305,-4.069997787475586,-3.4199981689453125,2,-0.0748503025576922,-1.6071348287817795,43.36999893188477,1.086953156530056,43.04999923706055,1.0,44.08000183105469,-0.0748503025576922
7439,2020-01-30,43.43000030517578,43.4900016784668,42.61999893188477,42.90999984741211,743300.0,0.00023035782248426173,1.7187449708832545,-2.73680934789592,62.000020345052086,71.48991310341802,0.48252626246854646,-0.7892527928573898,-2.3508350079877687,-3.620041921765605,28.321672398017974,0.8700027465820241,1.105397195045846,0.5275003433227567,-1.6457620815579403,2.700762768203454,-0.5591308691175882,1.6141315557631017,1.221195321655273,38.38867957275382,-34.24333325627797,1.086631212440347,1,0.24499893188476562,-0.6200008392333984,-2.9250001907348633,-3.8600006103515625,-7.290000915527344,3,-0.09095097248868111,-3.2857402361489556,43.41999816894531,-1.6071348287817795,43.36999893188477,1.086953156530056,43.04999923706055,-0.09095097248868111
7440,2020-01-31,42.52000045776367,43.4900016784668,42.31999969482422,43.310001373291016,1016400.0,-0.02095325445585272,1.0347833586540438,-1.5192311924586437,54.069786783552146,69.56428831144534,1.3091557921095358,0.17542120760334967,-1.354163145504586,-2.6692155797026373,28.17217433981476,1.1700019836425781,1.1669991889214373,-0.41149959564209126,-2.5458136054608076,1.722814414176625,-1.478656600551453,0.6556574092672705,2.0499473012695333,12.903281379592038,-57.871902520048174,1.06715700490936,1,1.0049991607666016,0.28999900817871094,-1.7850008010864258,-2.720001220703125,-6.850002288818359,4,-0.03574789372999965,1.7187449708832545,43.43000030517578,-3.2857402361489556,43.41999816894531,-1.6071348287817795,43.36999893188477,-0.03574789372999965
7441,2020-02-03,43.5099983215332,43.7400016784668,42.900001525878906,42.900001525878906,945400.0,0.02328311037420905,-1.7541133283721162,-0.7721469477628516,56.751810590387514,67.432972527058,0.24629481908033313,-0.6925674592094424,-2.2590275575258687,-3.614131721694413,28.153183018426063,1.220001220703125,1.2700859095544317,0.47849826812743856,-1.5606785762169935,2.5176751124718706,-0.541090154044781,1.4980866902996581,0.924952553647465,76.7741427386583,9.231029901210206,1.0195884221722176,2,0.015001296997070312,-0.6999988555908203,-2.7449989318847656,-3.549999237060547,-10.279998779296875,0,-0.08549753044152208,1.0347833586540438,42.52000045776367,1.7187449708832545,43.43000030517578,-3.2857402361489556,43.41999816894531,-0.08549753044152208
7442,2020-02-04,44.310001373291016,44.63999938964844,43.88999938964844,44.25,683900.0,0.01838664864672923,1.0833408391304578,0.0983634237400489,62.7608368332009,65.94187042699129,-0.5960045461662276,-1.3241859785724515,-2.9634905580047644,-4.366178785488103,28.93120571327545,1.1300010681152344,1.2196002669789223,1.1285013198852525,-0.8166767064004006,3.0736793461709055,0.1559123067424295,2.1010903330280755,-1.9900016784667969,85.7759456997504,19.75618640598202,0.9725890131428263,2,-0.7850017547607422,-1.5000019073486328,-3.420001983642578,-4.225002288818359,-17.260002136230465,1,-0.08440536137561883,-1.7541133283721162,43.5099983215332,1.0347833586540438,42.52000045776367,1.7187449708832545,43.43000030517578,-0.08440536137561883
7443,2020-02-05,45.0099983215332,45.11000061035156,44.38000106811523,44.93999862670898,729900.0,0.01579771894712989,4.407318451540036,1.166634878250484,67.20115086022577,64.9996218194643,-1.3134102255317686,-1.8131347853519415,-3.556231728920139,-5.019729972568719,29.829227068418305,0.7999992370605469,1.137089149691981,1.6354984283447251,-0.2251239501147495,3.4961208068042,0.7051872391149914,2.565809617574459,-2.6435986328124983,96.41568974899573,29.578550166700964,0.9303111892297365,2,-1.2949981689453125,-2.009998321533203,-4.019998550415039,-4.6699981689453125,-16.659997940063473,2,-0.10530988759228355,1.0833408391304578,44.310001373291016,-1.7541133283721162,43.5099983215332,1.0347833586540438,42.52000045776367,-0.10530988759228355
7444,2020-02-06,44.54999923706055,45.56000137329102,44.52000045776367,45.27999877929688,840200.0,-0.010219931162552154,-1.6329233725910761,-10.428610354222476,55.132443952659834,62.49939278287859,-0.9256727577312134,-1.1581225339491539,-2.9930778131685116,-4.533850657114243,30.858071751238313,1.0400009155273509,1.0158763296970648,1.0139993667602525,-0.645631667538602,2.673630401059107,0.18418384961082523,1.8438148839096797,-2.073855511474605,68.82711070975688,5.451468406411102,0.8298155171494288,2,-0.6099987030029297,-1.3249988555908203,-3.5349998474121094,-4.0149993896484375,-20.32999992370606,3,-0.10213242008936929,4.407318451540036,45.0099983215332,1.0833408391304578,44.310001373291016,-1.7541133283721162,43.5099983215332,-0.10213242008936929
7445,2020-02-07,43.38999938964844,44.54999923706055,43.2400016784668,44.47000122070313,811100.0,-0.026038156392315326,1.1129029280928326,1.4794554908159752,44.63519149349537,60.13931347157876,0.14098306394461702,0.08831440627166387,-1.7612632045183076,-3.348385707367555,30.39434784919403,1.30999755859375,0.8509129305800371,-0.19800052642822408,-1.7636797159198636,1.3676786630634155,-0.9808401211740474,0.5848390683175992,-0.7288242052001905,18.420973378861078,-39.12495576022291,0.7828395947458205,2,0.5500011444091797,-0.16499900817871094,-2.375,-2.854999542236328,-21.299999237060547,4,-0.16708919340823114,-1.6329233725910761,44.54999923706055,4.407318451540036,45.0099983215332,1.0833408391304578,44.310001373291016,-0.16708919340823114
7446,2020-02-10,43.83000183105469,43.88000106811523,42.810001373291016,43.16999816894531,757100.0,0.010140641797548033,1.8157807559102885,-0.6111134658585133,47.631945175723864,57.68943587902746,-0.19751075031443577,-0.22707752401166204,-2.147035793892414,-3.7580301805705005,29.672512813366758,1.0699996948242116,0.6804046306181704,0.15550174713134624,-1.246653724823048,1.5576572190857405,-0.5455759888458545,0.8565794831085469,1.7299995422363352,37.0909257368607,-15.756810534320607,0.7010777359771979,2,0.10999870300292969,-0.6050014495849609,-2.7075023651123047,-3.295001983642578,-22.51000213623047,0,-0.1861739292999025,1.1129029280928326,43.38999938964844,-1.6329233725910761,44.54999923706055,4.407318451540036,45.0099983215332,-0.1861739292999025
7447,2020-02-11,43.790000915527344,44.5099983215332,42.84000015258789,44.15999984741211,967700.0,-0.0009126377790612539,2.1215039234490702,-0.5606013316687474,46.94707714954599,55.23669590931594,-0.10243985326944482,-0.11251115772789433,-2.0631126364865935,-3.681368521866972,29.019006096685672,1.6699981689453125,0.514284380654999,0.06450080871582031,-1.2717855352800456,1.4007871527116862,-0.6036423632821126,0.7326439807137533,1.7150004577636793,35.63634699041184,-12.435994667789345,0.6681431719979325,2,0.14999961853027344,-0.5650005340576172,-2.3025007247924805,-3.2550010681152344,-18.460000991821293,1,-0.2411509740239942,1.8157807559102885,43.83000183105469,1.1129029280928326,43.38999938964844,-1.6329233725910761,44.54999923706055,-0.2411509740239942
7448,2020-02-12,44.11000061035156,44.2599983215332,43.63999938964844,44.06999969482422,1135300.0,0.007307597354051509,2.64709182299614,-0.10811089460064129,48.1432443945712,53.69705413704028,-0.3512023232887813,-0.34049352463543414,-2.3168351285534783,-3.9544909294338453,28.153764002698427,0.6199989318847656,0.4815738223895565,0.3150005340576172,-0.9434110277353795,1.573412095850614,-0.3142052468388812,0.9442063149541156,1.3411007629394618,47.27269952947431,4.485128725548677,0.6292057808965,2,-0.1700000762939453,-0.8850002288818359,-2.635000228881836,-3.575000762939453,-18.110000610351562,2,-0.38676039757948766,2.1215039234490702,43.790000915527344,1.8157807559102885,43.83000183105469,1.1129029280928326,43.38999938964844,-0.38676039757948766
7449,2020-02-13,44.900001525878906,44.9900016784668,42.0,44.0,1971000.0,0.017909791534710395,4.53703075771062,22.499523173755485,55.11221482537067,53.812879475020125,-1.0177860159671894,-1.004804091354771,-3.0258216281180523,-4.691427137902991,26.931221127946962,2.990001678466797,0.41748497840787735,0.9925014495849638,-0.2368740789009678,2.2218769780708953,0.377813685341998,1.6071892138279296,0.498277847412119,96.9899631416247,50.93935500773442,0.6146877642429652,2,-1.1200008392333984,-1.5799999237060547,-3.4350013732910156,-4.365001678466797,-18.360000610351562,3,-0.36859689492149106,2.64709182299614,44.11000061035156,2.1215039234490702,43.790000915527344,1.8157807559102885,43.83000183105469,-0.36859689492149106
7450,2020-02-14,45.36000061035156,45.81999969482422,44.22000122070313,44.63999938964844,1512900.0,0.010244968125614262,-1.0512833052936439,0.8,65.5033633337481,54.78527422428241,-1.1539117586658492,-1.4252515331432107,-3.3732898364156796,-5.08876103584231,24.846900050093552,1.5999984741210866,0.3718359263973099,1.3810005187988281,-0.009643890719225112,2.7716449283168814,0.685678314039798,2.0763227235578583,-3.3600006103515625,87.95813818791879,36.48099569458084,0.6953222047590267,2,-1.4500007629394531,-1.7900009155273438,-3.895000457763672,-4.825000762939453,-16.84000015258789,4,-0.46604940503842796,4.53703075771062,44.900001525878906,2.64709182299614,44.11000061035156,2.1215039234490702,43.790000915527344,-0.46604940503842796
7451,2020-02-18,45.61999893188477,45.79999923706055,45.04999923706055,45.09000015258789,1087500.0,0.005731885318226215,-1.4590139330114815,0.7361081676768632,65.22327595284847,55.05887857090992,-1.2104192478725793,-1.6534607394867677,-3.5286334783988664,-5.281391362576606,22.502661538499535,0.75,0.40157781851637253,1.5669988632202205,-0.005355917149586276,3.1393536435900273,0.7808214730353171,2.353176253405124,-3.6199989318847727,94.76437751525398,39.09567958740742,0.7861773901849026,2,-1.7099990844726634,-1.7199993133544993,-4.1949987411499094,-4.969999313354499,-16.82999801635743,1,-0.5157825368306019,-1.0512833052936439,45.36000061035156,4.53703075771062,44.900001525878906,2.64709182299614,44.11000061035156,-0.5157825368306019
7452,2020-02-19,45.97000122070313,46.20000076293945,45.52000045776367,45.61000061035156,1024500.0,0.007672124002916947,-1.5185153788553103,0.6792479990787168,66.57998857079365,54.9898605387508,-1.4529844884198084,-1.9631357950191983,-3.7661444062503264,-5.566575665487427,20.027286596988006,0.6800003051757812,0.5644253182473591,1.8275011062622113,0.03617803857791557,3.618824173946507,0.931839572420067,2.7231626401043556,-3.893601226806645,94.5238214177049,34.6430416655363,0.8956615338421469,2,-1.8700008392334055,-1.8700008392334055,-4.522500991821296,-5.320001602172859,-15.330001831054691,2,-0.536219292393177,-1.4590139330114815,45.61999893188477,-1.0512833052936439,45.36000061035156,4.53703075771062,44.900001525878906,-0.536219292393177
7453,2020-02-20,46.13000106811523,46.66999816894531,45.56000137329102,45.56999969482422,1085300.0,0.0034805273692277705,-2.827588248061473,1.5555567329292082,67.21939228565073,56.332854797972004,-1.6063268234213695,-2.0809742960056283,-3.8220471218652534,-5.667354258887045,17.456586820754943,1.1099967956542898,0.6554767450034262,1.893000984191886,-0.10721114572203305,3.893213114105805,0.8928949192349265,2.8931070491488455,-3.888657043457023,88.43688838207746,24.770181923838777,1.0001060649569589,2,-1.795001983642571,-1.795001983642571,-4.650001525878899,-5.465002059936516,-16.280000686645497,3,-0.4508996458442749,-1.5185153788553103,45.97000122070313,-1.4590139330114815,45.61999893188477,-1.0512833052936439,45.36000061035156,-0.4508996458442749
7454,2020-02-21,45.38999938964844,46.13999938964844,45.11999893188477,45.9000015258789,815800.0,-0.01604165751858766,1.0606114317861155,-0.9107158670581251,68.7092450432573,59.00774963683443,-0.8209747562772733,-1.3304254782510938,-2.9921380935772817,-4.862891609898142,15.3725160480369,1.0200004577636648,0.6246622393045342,1.102999305725099,-0.9622535419814682,3.1682521534316663,0.070372881871819,2.135625729578379,-2.8829361163330063,47.75508678836329,-21.410304477764235,1.032626423853283,2,-1.0550003051757812,-1.0550003051757812,-3.809999465942383,-4.625,-14.359998703002926,4,-0.4271865972765465,-2.827588248061473,46.13000106811523,-1.5185153788553103,45.97000122070313,-1.4590139330114815,45.61999893188477,-0.4271865972765465
7455,2020-02-24,44.27000045776367,44.68000030517578,43.459999084472656,43.709999084472656,1001800.0,-0.02467501535459793,-1.3018861134403126,-1.0980373090789568,54.871806659480704,59.81217869058519,0.48833311474074037,-0.20602552890396453,-1.771470806337888,-3.6937106463203975,13.151463508933785,1.9300003051757812,0.4631731242891348,-0.026499557495114345,-2.089489979201673,2.0364908642114443,-1.0579947683483937,1.004995653358165,-1.5131610907104474,25.233694838392267,-41.19422553540997,1.0314952108532778,2,0.06499862670898438,0.06499862670898438,-2.565000534057617,-3.3800010681152344,-12.44000053405762,0,-0.4004969360493197,1.0606114317861155,45.38999938964844,-2.827588248061473,46.13000106811523,-1.5185153788553103,45.97000122070313,-0.4004969360493197
7456,2020-02-25,42.84000015258789,44.959999084472656,42.75,44.56999969482422,915900.0,-0.032301791063681806,-1.3141353518609133,-3.0892773209991757,41.281131865436656,59.18262921457304,1.9703352098790035,1.2726868272626106,-0.2447047378868774,-2.205738536475728,12.843340712162224,2.2099990844726562,0.40114047534547836,-1.4459999084472628,-3.5376418074241514,0.6456419905296258,-2.491820857935707,-0.4001789589588185,3.829998016357422,2.2959233323342456,-59.13647468292722,1.045820949488443,2,1.4949989318847656,1.4949989318847656,-0.7450008392333984,-1.5600013732910156,-13.73999977111816,1,-0.33426703183518014,-1.3018861134403126,44.27000045776367,1.0606114317861155,45.38999938964844,-2.827588248061473,46.13000106811523,-0.33426703183518014
7457,2020-02-26,42.72999954223633,44.20000076293945,42.47999954223633,43.15999984741211,919800.0,-0.0025677079822540305,-2.6989261425629834,0.24855515546549242,35.45919881666592,57.77329081702801,2.139112694358488,1.4042800574017207,-0.064301339187395,-2.02919495349893,12.199924144328625,1.720001220703125,0.5089786151786342,-1.5240005493164048,-3.6928075118918215,0.6448064132590119,-2.608404030604113,-0.43959706802869647,3.861598663330078,5.966589067747771,-48.93222089482238,1.0844034812877095,2,1.6049995422363281,1.6049995422363281,-0.529998779296875,-1.3449993133544922,-12.840000152587887,2,-0.3262344670266153,-1.3141353518609133,42.84000015258789,-1.3018861134403126,44.27000045776367,1.0606114317861155,45.38999938964844,-0.3262344670266153
7458,2020-02-27,40.16999816894531,42.310001373291016,40.06999969482422,41.70000076293945,1842200.0,-0.05991110228682761,-1.5895980013627073,3.5581430421745535,27.967815334996573,54.75724642920867,4.561098268532717,3.9087174862723444,2.541353126810435,0.5738776912241548,11.974600294441435,2.6599998474121094,0.49866088800618513,-3.921501922607419,-6.742404159436411,-1.1005996857784268,-5.331953041021912,-2.5110508041929265,6.25713609008789,1.6474214027780048,-49.36257190032944,1.410451118414495,2,3.200000762939453,3.200000762939453,2.1775026321411133,1.305002212524414,-11.709999084472656,3,-0.23724170310429182,-2.6989261425629834,42.72999954223633,-1.3141353518609133,42.84000015258789,-1.3018861134403126,44.27000045776367,-0.23724170310429182
7459,2020-02-28,39.47999954223633,40.11999893188477,38.310001373291016,38.81999969482422,3008900.0,-0.017176964355512747,-1.154763499628756,-0.431371717932288,29.355872395020327,50.74085854712781,4.918667627528627,4.519327267724968,3.2679939502359616,1.2987421222282904,13.071357161383554,1.8599967956542969,0.47397829700494043,-4.414000511169434,-7.90372391564857,-0.9242771066902975,-6.158862213409002,-2.6691388089298655,6.565706642944335,17.593963483295923,-35.98765231959213,1.7448617022395667,2,3.010000228881836,3.010000228881836,2.997500419616699,2.065000534057617,-8.340000152587887,4,-0.24392095421541915,-1.5895980013627073,40.16999816894531,-2.6989261425629834,42.72999954223633,-1.3141353518609133,42.84000015258789,-0.24392095421541915
7460,2020-03-02,41.0,41.04999923706055,39.0099983215332,39.88000106811523,1492400.0,0.03850051862684434,2.3442709066178886,1.6969684709418367,36.5876729268663,47.559124877574234,3.034244339940038,3.035231371661176,1.8114355154040638,-0.17656119854139263,14.320800190562267,2.0400009155273438,0.4434838387999065,-2.818000030517581,-6.4949022217825245,0.8589021607473626,-4.656451126150053,-0.9795489348851092,4.4268498002294905,40.45112109115294,-14.587879993267322,1.8384510956324736,3,1.489999771118164,1.489999771118164,1.6424999237060547,0.5450000762939453,-8.990001678466804,0,-0.24317071495986553,-1.154763499628756,39.47999954223633,-1.5895980013627073,40.16999816894531,-2.6989261425629834,42.72999954223633,-0.24317071495986553
7461,2020-03-03,39.790000915527344,41.61999893188477,39.54999923706055,40.81999969482422,1050800.0,-0.02951217279201601,-1.7417175713296948,-0.919642644268917,32.935155361016115,43.820810076487845,3.7216622321634105,4.16583252755764,3.0795391948839708,1.0854441746841061,15.203597998468139,2.069999694824226,0.24079295241494947,-3.8419992446899442,-7.937083305833525,0.25308481645363656,-5.889541275261735,-1.7944572141181538,5.067501010547069,25.127329297137095,-31.028971914258968,2.0475420305717886,3,2.6999988555908203,2.6999988555908203,2.9899988174438477,1.8499984741210938,-6.54999923706054,1,-0.20005028420884108,2.3442709066178886,41.0,-1.154763499628756,39.47999954223633,-1.5895980013627073,40.16999816894531,-0.20005028420884108
7462,2020-03-04,40.56999969482422,40.65999984741211,39.11999893188477,40.41999816894531,1610000.0,0.019602884175669688,8.333287094835116,-0.14563272199342242,35.46797690135091,40.29287503378786,2.341335609456479,3.258332299717196,2.3350239611580363,0.3524559963552605,15.31863560320392,1.5400009155273366,-0.09785808727676226,-2.875000381469725,-7.176112099437631,1.426111336498181,-5.025556240453675,-0.7244445224857756,3.763702187027519,56.49995803833008,-0.7478356057570323,2.1505558589839526,3,1.6550006866455078,1.9200000762939453,2.2574996948242188,1.0699996948242188,-6.1100006103515625,2,-0.282721207779989,-1.7417175713296948,39.790000915527344,2.3442709066178886,41.0,-1.154763499628756,39.47999954223633,-0.282721207779989
7463,2020-03-05,40.27000045776367,40.43000030517578,39.5099983215332,39.540000915527344,3363700.0,-0.007394607821474053,-1.3291050001207176,4.8666141091500945,30.196742463524586,36.01370808048423,1.9251251591072034,3.3571374339258,2.6339024047506,0.7041064423339947,15.037102443504653,1.0600013732910156,-0.495187253431979,-2.937999725341797,-7.395540790057616,1.5195413393740225,-5.16677025769971,-0.7092291929838836,3.581805383403207,59.214517526875646,6.704932683081012,2.2287705323579097,3,1.364999771118164,2.219999313354492,2.607499122619629,1.3699989318847656,-8.080001831054688,3,-0.25776014278922277,8.333287094835116,40.56999969482422,-1.7417175713296948,39.790000915527344,2.3442709066178886,41.0,-0.25776014278922277
7464,2020-03-06,40.0,40.43999862670898,38.40999984741211,38.77999877929688,4489700.0,-0.006704754275998925,-1.071428293389275,1.6712355968959745,26.695649520210566,32.88302395389865,1.508817622229678,3.445434899257485,2.889305406890543,1.017527213693043,14.547872810316143,2.029998779296868,-0.9874738928069107,-2.9805002212524414,-7.610746837245749,1.6497463947408662,-5.295623529249099,-0.6653769132557841,3.408461483736808,49.5327291611703,1.4448891842110285,2.315123307996654,3,1.635000228881836,2.489999771118164,3.2725000381469727,1.6399993896484375,-7.430000305175781,4,-0.28850002288818355,-1.3291050001207176,40.27000045776367,8.333287094835116,40.56999969482422,-1.7417175713296948,39.790000915527344,-0.28850002288818355
7465,2020-03-09,36.13999938964844,38.79999923706055,36.0099983215332,37.310001373291016,2494000.0,-0.09650001525878904,-2.9020879405229056,-0.959017059809396,18.609277797075748,30.36392905741411,4.575457158595285,7.098371820019487,6.689876497446832,4.900539985415136,15.882569755951753,3.990001678466797,-1.6524027075857148,-6.478000831604007,-12.018906320052544,-0.9370953431554696,-9.248453575828279,-3.7075480873797346,6.860585285252704,2.3173093399554445,-38.21942837347905,2.77045274422427,3,3.9650001525878906,5.19999885559082,7.102499961853027,5.5,-3.950000762939453,0,-0.13835086011186115,-1.071428293389275,40.0,-1.3291050001207176,40.27000045776367,8.333287094835116,40.56999969482422,-0.13835086011186115
7466,2020-03-10,35.66999816894531,37.97999954223633,34.900001525878906,37.52999877929688,3315000.0,-0.013005014627580413,1.2318808930807525,1.5897414161306054,16.162936183779095,28.219899875982247,4.3822791517607484,7.2999748991313425,7.095050981507391,5.376044798544946,17.84805401313679,3.079998016357422,-2.3528106326578637,-6.54000186920166,-12.853050367602826,-0.22695337080049427,-9.696526118402247,-3.3834776200010737,6.631527870619038,13.368001170900474,-19.49952012706626,3.1565242492005834,3,2.9350032806396484,5.115001678466797,7.497501373291016,5.970001220703125,-4.329998016357422,1,-0.10260723395827231,-2.9020879405229056,36.13999938964844,-1.071428293389275,40.0,-1.3291050001207176,40.27000045776367,-0.10260723395827231
7467,2020-03-11,33.22999954223633,34.610000610351555,32.549999237060554,34.610000610351555,2673000.0,-0.06840478699080155,1.9855069258816054,0.7419358146631926,13.14285278320314,26.572681814671867,5.959715010912078,9.389695644913289,9.44988219112902,7.797674508700439,19.560368099381357,3.1199989318847585,-2.966370156373806,-8.452000427246091,-15.877101327696387,-1.0268995267957948,-12.164550877471235,-4.739449977020946,8.183343555685767,8.618508970582758,-16.508526417360095,3.712550450225147,3,3.8549995422363352,6.379999160766602,9.9375,8.40999984741211,-0.7700004577636719,2,0.00030099718231291206,1.2318808930807525,35.66999816894531,-2.9020879405229056,36.13999938964844,-1.071428293389275,40.0,0.00030099718231291206
7468,2020-03-12,27.04999923706055,32.25,26.54999923706055,30.71999931335449,2264300.0,-0.1859765389801108,-1.441113777224136,2.6594182867599785,10.02615246185178,24.424935155430916,11.267863147842586,14.994866235096435,15.48049599471869,13.915997783058234,21.701668195362895,6.680000305175778,-3.5556008169813467,-13.77900066375732,-23.57186231791047,-3.9861390096041696,-18.675431490833898,-8.88256983668074,13.122475720340926,3.599712181215982,-17.89399387993314,4.896430827076576,3,7.034999847412113,9.55999946594238,16.117500305175778,14.590000152587887,5.270000457763668,3,0.27393715550497477,1.9855069258816054,33.22999954223633,1.2318808930807525,35.66999816894531,-2.9020879405229056,36.13999938964844,0.27393715550497477
7469,2020-03-13,28.35000038146973,30.45000076293945,27.3700008392334,29.31999969482422,4248800.0,0.048059193385413534,-1.1023901760425139,0.2643049845203326,15.5709353408012,22.089742090312573,9.189404868193197,13.061054837972488,14.042812124449515,12.562370589205681,24.228957612767978,3.400001525878899,-4.131244902477739,-11.651499462127685,-22.710983697948127,-0.5920152263072431,-17.18124158003791,-6.12175734421746,9.6428784606772,14.693886893136165,-6.065384813331077,5.529742117910222,3,5.734998703002933,8.2599983215332,15.007499694824215,13.680000305175778,3.329999923706051,4,0.13544967173083977,-1.441113777224136,27.04999923706055,1.9855069258816054,33.22999954223633,1.2318808930807525,35.66999816894531,0.13544967173083977
7470,2020-03-16,24.21999931335449,26.85000038146973,23.149999618530273,24.3700008392334,2096400.0,-0.1456790480614848,-2.231440422448405,0.15464085779624812,13.942680705204808,19.979467128555758,11.944992085259432,16.36514544358924,17.97624129363459,16.61514348175044,27.596747910806187,5.200000762939457,-4.5561712836180845,-14.724500465393067,-27.530585825573777,-1.9184151052123575,-21.12754314548342,-8.321457785302716,11.942018791978622,7.215102497160496,-15.223686288456753,6.403042680090354,3,7.685000419616703,10.689999580383304,19.362501144409183,18.085000991821293,7.960000991821293,0,0.3447564251938555,-1.1023901760425139,28.35000038146973,-1.441113777224136,27.04999923706055,1.9855069258816054,33.22999954223633,0.3447564251938555
7471,2020-03-17,22.09000015258789,24.809999465942386,20.790000915527344,24.59000015258789,4213500.0,-0.08794381590226363,1.7346941688302715,16.66649712629023,12.93103578210679,17.475362559750856,12.628197731050506,17.541303156256006,19.894727208309433,18.665602195139584,31.215918580643947,4.019998550415043,-5.0810290255899275,-15.677999687194827,-30.120692119338386,-1.2353072550512714,-22.899345903266607,-8.456653471123047,11.729854625120709,9.40665170598676,-14.491343126539945,7.221346216071778,3,8.52499961853027,11.639999389648438,21.49250030517578,20.21500015258789,10.819999694824219,1,0.4572203895135718,-2.231440422448405,24.21999931335449,-1.1023901760425139,28.35000038146973,-1.441113777224136,27.04999923706055,0.4572203895135718
7472,2020-03-18,21.31999969482422,22.690000534057614,20.01000022888184,20.649999618530273,2724800.0,-0.03485742202104347,-1.748719874877859,-0.26800003051757815,13.819579604240886,15.655677797608224,11.600323320514306,17.254550180635704,20.446353488285737,19.353651271738997,34.705836874272,2.680000305175774,-5.8957520044009755,-15.215500068664554,-30.86758407740888,0.4365839400797711,-23.041542073036716,-7.389458064292391,9.89388431044813,10.702610216002537,-15.348578713923349,7.826042004372163,3,8.904999732971191,12.019999504089355,22.262500762939453,21.100000381469734,11.310001373291016,2,0.4699812664723533,1.7346941688302715,22.09000015258789,-2.231440422448405,24.21999931335449,-1.1023901760425139,28.35000038146973,0.4699812664723533
7473,2020-03-19,25.32999992370605,25.6200008392334,20.950000762939453,21.06999969482422,6784200.0,0.18808631736778714,-1.0755564691994854,6.358208572819426,25.91079466428164,15.56847170250501,5.864983451691334,12.233590504633487,16.26523129459463,15.283227640850892,37.42611120855133,4.670000076293945,-6.547200927683733,-10.16549978256226,-25.897254491960982,5.566254926836461,-18.031377137261618,-2.2996224278629,3.6431073262881952,50.95784887624465,22.852200971647356,7.86587735469936,3,4.07499980926514,8.009999275207523,18.25250053405762,17.185001373291026,9.019998550415036,3,0.28148437355871136,-1.748719874877859,21.31999969482422,1.7346941688302715,22.09000015258789,-2.231440422448405,24.21999931335449,0.28148437355871136
7474,2020-03-20,26.0,28.40999984741211,25.03000068664551,25.68000030517578,5847100.0,0.026450851887563687,-3.1728412213632744,0.07511729521859967,23.70266521872246,16.13440363824353,3.3528248803357457,10.5788410873065,15.422886161139857,14.554170648295994,40.26239094818156,3.379999160766598,-7.364935412229883,-8.525999736785892,-24.079190585544566,7.027191111972783,-16.30259516116523,-0.7494043124065541,-5.9899997711181605,71.30952432312392,42.91627929558233,7.776595424379337,3,2.994999885559082,7.339999198913574,17.582500457763672,16.515001296997077,8.229999542236328,4,0.24307691133939313,-1.0755564691994854,25.32999992370605,-1.748719874877859,21.31999969482422,1.7346941688302715,22.09000015258789,0.24307691133939313
7475,2020-03-23,26.540000915527344,27.90999984741211,23.790000915527344,25.28000068664551,4605100.0,0.020769265981820828,1.0600004482271423,3.9375044703526103,26.211851147100603,17.250949745279254,1.4615551283434378,9.109496262835407,14.680056645157741,13.94951011896191,42.77925132844344,4.119998931884766,-8.185208899473462,-7.09949884414673,-22.332055905149964,8.133058216856504,-14.715777374648347,0.5167796863548872,-6.362000694274897,77.73810694277203,46.91042560581341,7.616278530501616,3,0.7699995040893555,6.7999982833862305,17.010000228881836,15.975000381469734,9.169998168945312,0,0.19366990249956095,-3.1728412213632744,26.0,-1.0755564691994854,25.32999992370605,-1.748719874877859,21.31999969482422,0.19366990249956095
7476,2020-03-24,28.520000457763672,29.01000022888184,27.68000030517578,27.729999542236328,1655800.0,0.0746043509394878,-1.9887659231573793,0.6269847396999426,29.259900221712016,19.041732794002463,-1.831983756185359,6.326009297210163,12.524113864053206,11.914750075643425,44.782051541583876,2.4699993133544957,-8.99954167050213,-4.403499317169192,-19.153723012091547,10.346724377753162,-11.77861116463037,2.971612530291985,-8.177360243988034,94.55555809868703,64.20856873648688,7.375111847461177,3,-2.390000343322754,4.819998741149902,15.219999313354492,14.125,6.1100006103515625,1,0.12833098838242796,1.0600004482271423,26.540000915527344,-3.1728412213632744,26.0,-1.0755564691994854,25.32999992370605,0.12833098838242796
7477,2020-03-25,28.790000915527344,29.729999542236328,27.290000915527344,29.28000068664551,1811700.0,0.009467056571879295,2.510795750035334,-0.6202521560257706,30.220541261031997,21.285553771689152,-3.126853370651702,5.226054572734434,12.056080556800481,11.595154709642543,46.60936936673683,2.4399986267089844,-9.3502822257174,-3.4364989280700655,-17.538797490530193,10.665799634390062,-10.487648209300126,3.6146503531599983,-8.100666301147456,89.29386381094393,60.012546349251366,7.051149281230063,3,-3.560000419616699,4.5499982833862305,15.114998817443848,13.854999542236328,4.069999694824212,2,0.14310520322570475,-1.9887659231573793,28.520000457763672,1.0600004482271423,26.540000915527344,-3.1728412213632744,26.0,0.14310520322570475
7478,2020-03-26,30.63999938964844,30.70000076293945,28.43000030517578,28.86000061035156,1723000.0,0.06425836801982654,1.3894722470958183,-3.632652266826509,34.70588249960389,23.411659011556118,-4.932792634144093,2.767369842303399,10.027075240187951,9.697193205928468,47.09446263868471,2.2700004577636683,-9.634647762526079,-1.1100005149841259,-14.717523138395034,12.497522108426782,-7.913761826689576,5.693760796721328,-9.408224879597167,99.13167330512344,69.42075723971598,6.803761311705454,3,-5.2849988937377965,2.699999809265133,13.460000991821286,12.195001602172848,1.4700012207031143,3,0.06494783675286575,2.510795750035334,28.790000915527344,-1.9887659231573793,28.520000457763672,1.0600004482271423,26.540000915527344,0.06494783675286575
7479,2020-03-27,29.85000038146973,30.34000015258789,29.03000068664551,29.76000022888184,2341100.0,-0.025783257960690698,1.448597830969656,0.05056191815111335,38.57610088758567,26.148705698487326,-4.366865006649867,2.950179432331094,10.627453459702348,10.418500650232854,46.906101136193044,1.6099987030029297,-9.644671056431793,-1.4184995651245096,-14.547434675229372,11.710435544980353,-7.982967120176941,5.145967989927922,-7.860767771187401,87.69898118321873,52.27067094249307,6.564467555052431,3,-4.494999885559086,3.2249994277954066,14.484998703002926,13.219999313354489,2.9800014495849645,4,0.1507537030198789,1.3894722470958183,30.63999938964844,2.510795750035334,28.790000915527344,-1.9887659231573793,28.520000457763672,0.1507537030198789
7480,2020-03-30,31.03000068664551,31.18000030517578,29.36000061035156,30.04999923706055,1380200.0,0.03953099799316262,1.8437479976575601,10.888886534141482,41.78470694067559,29.35466916055053,-5.005679675362025,1.03818265456216,9.226370002957747,9.17070386675346,47.381189363638235,1.8199996948242223,-8.827253836950916,0.2600007057189977,-12.044360486343887,12.564361897781883,-5.892179890312445,6.41218130175044,-8.343906624150613,96.14396807029252,55.532347781836116,6.1521805960314415,3,-5.435000419616703,1.4549989700317347,13.304998397827145,12.039999008178707,0.8299999237060476,0,0.10312596792716189,1.448597830969656,29.85000038146973,1.3894722470958183,30.63999938964844,2.510795750035334,28.790000915527344,0.10312596792716189
7481,2020-03-31,31.82999992370605,32.740001678466804,30.71999931335449,31.290000915527344,1901800.0,0.02578147661481811,-1.404761553351766,0.5510185810514888,47.3684218074193,33.08231829423702,-4.781600694024366,-0.40974406492394166,8.203255485782659,8.309586271643472,48.11744857385697,2.0200023651123153,-8.20709955386231,1.4579999923706026,-10.110853818539855,13.02685380328106,-4.326426913084628,7.24242689782583,-8.294515236943063,83.30272243356636,37.04783715574827,5.784426905455228,3,-4.984998703002923,0.654999732971195,12.504999160766605,11.239999771118168,4.620000839233402,1,0.12189755482458842,1.8437479976575601,31.03000068664551,1.448597830969656,29.85000038146973,1.3894722470958183,30.63999938964844,0.12189755482458842
7482,2020-04-01,29.10000038146973,31.239999771118164,28.81999969482422,30.6299991607666,4082000.0,-0.08576812908513698,-1.3157893776203227,-2.8333362767779997,54.42764833302258,36.25085759076379,-0.929720585069262,1.4934633654704008,10.672527214599253,10.975544208080816,48.87857026013593,3.0100002288818324,-7.1323261504348,-0.6984995841979931,-11.229386859585436,9.83238769118945,-5.963943221891714,4.566944053495728,-4.459973655702285,15.545240436486251,-34.61376725272919,5.265443637693721,4,-0.8349990844726562,3.0050001144409144,15.234998703002926,13.969999313354489,7.89999961853027,2,0.1900343853660873,-1.404761553351766,31.82999992370605,1.8437479976575601,31.03000068664551,1.448597830969656,29.85000038146973,0.1900343853660873
7483,2020-04-02,29.88999938964844,30.26000022888184,28.63999938964844,28.790000915527344,1960700.0,0.027147731883940596,-1.3142843908207702,-0.7189538246733859,53.40105825847087,39.550679039624725,-1.1229504924902436,-0.12021498861398783,9.62367028825356,10.11427022047793,49.696926940482754,1.6200008392333984,-5.671901498461416,0.6104994773864796,-8.699844128831689,9.920843083604648,-4.044672325722605,5.265671280495564,-4.2779756695570725,30.48778785829056,-23.15940516150254,4.655171803109083,4,-1.6249980926513672,1.2700014114379847,14.444999694824215,13.180000305175778,7.2200012207031214,3,0.09936437876715676,-1.3157893776203227,29.10000038146973,-1.404761553351766,31.82999992370605,1.8437479976575601,31.03000068664551,0.09936437876715676
7484,2020-04-03,28.459999084472656,30.06999969482422,27.790000915527344,29.60000038146973,1772100.0,-0.04784209884162882,1.1923065989680144,-1.0363662530604316,60.63189686235361,43.37512856354172,0.7741026842330072,0.4225749610191123,10.768023242883764,11.46459526711513,50.156757554174334,2.279998779296875,-4.19611525305843,-0.24250078201293945,-8.067235440124698,7.582233876098819,-4.154868111068822,3.6698665470429397,-1.992618009376237,13.535314458162775,-44.085623497854,3.9123673290558796,4,1.5550022125244176,2.3550004959106516,14.90999984741211,14.629999160766602,7.040000915527344,4,0.12825023342570252,-1.3142843908207702,29.88999938964844,-1.3157893776203227,29.10000038146973,-1.404761553351766,31.82999992370605,0.12825023342570252
7485,2020-04-06,31.13999938964844,31.54999923706055,29.790000915527344,29.899999618530273,1835600.0,0.09416726603613812,-1.4109612663774334,-1.0877178599572686,72.0839438276926,48.1333556308729,-1.3240005392249259,-2.7944942439187166,7.83762167211378,8.730073566506288,49.571045656794674,3.090000152587894,-3.1587248016065637,2.6874995231628453,-4.423659224670093,9.798658270995784,-0.8680798507536274,6.2430788970793145,-3.9199038421475763,67.67672641997264,3.7935456976547357,3.5555793739164696,4,-1.1249980926513672,-0.32499980926513317,11.350000381469723,11.350000381469723,3.2299995422363317,0,0.05427111350451863,1.1923065989680144,28.459999084472656,-1.3142843908207702,29.88999938964844,-1.3157893776203227,29.10000038146973,0.05427111350451863
7486,2020-04-07,32.009998321533196,33.47999954223633,31.8799991607666,32.689998626708984,1170200.0,0.02793830921441698,-2.404261104234726,-0.5483874441062189,75.95920477906247,53.21542935509851,-1.840421499943325,-4.166361702731294,6.755373348931606,7.825227532028713,48.366992692260006,2.340000152587887,-2.025653980511173,3.7404984474182044,-2.74989092647737,10.230887821313775,0.49530376047041713,6.985693134365992,-4.219997406005852,74.16517442020263,3.4081554268984746,3.245194686947786,4,-1.37499809265136,-1.1949987411498881,10.480001449584968,10.480001449584968,2.8700027465820384,1,-0.004685964356353378,-1.4109612663774334,31.13999938964844,1.1923065989680144,28.459999084472656,-1.3142843908207702,29.88999938964844,-0.004685964356353378
7487,2020-04-08,33.240001678466804,33.68000030517578,31.84000015258789,32.490001678466804,867100.0,0.038425598920015736,1.2576727031037376,-1.1029406814841294,72.20663108352937,57.382179197756884,-2.651660117294046,-5.687161005970868,5.312721099599969,6.571486844814373,46.49925824595335,1.8400001525878906,-0.9373885468319969,4.97000169754029,-1.5219983802102206,11.462001775290801,1.7240016586650349,8.216001736415546,-4.653400955200201,92.52973391674256,18.472301402636788,3.2460000388752546,4,-2.5050010681152415,-2.9050016403198313,9.24999809265136,9.24999809265136,2.1599998474121023,2,0.09657036469261415,-2.404261104234726,32.009998321533196,-1.4109612663774334,31.13999938964844,1.1923065989680144,28.459999084472656,0.09657036469261415
7488,2020-04-09,34.459999084472656,34.709999084472656,33.5,34.009998321533196,1271800.0,0.03670268785805075,1.5473644478531303,0.6000010172526137,73.03921721401142,61.21141434513753,-3.6574231523003817,-6.665288951270949,3.8882550466783243,5.330773205368203,43.430262052343366,1.4699974060058523,0.0251893091820925,5.8194991111755385,-1.203412130949225,12.842410353300302,2.308043490113157,9.33095473223792,-5.058454428100585,96.38728228105727,21.07419346448235,3.511455621062381,4,-3.2099990844726562,-4.234999656677246,7.897500991821289,8.030000686645508,4.180000305175781,3,0.07370867623359412,1.2576727031037376,33.240001678466804,-2.404261104234726,32.009998321533196,-1.4109612663774334,31.13999938964844,0.07370867623359412
7489,2020-04-13,32.189998626708984,34.200000762939446,32.009998321533196,34.200000762939446,775500.0,-0.06587349152851585,1.1791045909168703,-4.466663840969693,64.0617191167066,63.686637920252096,-1.1405256705307814,-4.314038022164169,5.922871105235302,7.558663598114997,40.36492490912311,2.4500007629394602,0.9345952661007715,3.3574987411499038,-3.8397721209517073,10.554769603251515,-0.2411366899008982,6.956134172200709,-1.8329321732788095,48.780459438588004,-25.1425168070568,3.598635431050805,4,-0.9399986267089844,-1.9649991989135742,9.872501373291016,10.30000114440918,7.0500030517578125,0,0.15284256581360367,1.5473644478531303,34.459999084472656,1.2576727031037376,33.240001678466804,-2.404261104234726,32.009998321533196,0.15284256581360367
7490,2020-04-14,32.56999969482422,33.06999969482422,32.029998779296875,32.029998779296875,1879200.0,0.011804942041840905,-2.8518487121886436,-0.26865688637528323,60.95186507564821,65.19590939449975,-1.4294243073450872,-4.254535799218559,5.33638467040079,7.150310004500689,36.68257267205499,1.0400009155273438,1.6267932659050217,3.319999790191652,-3.7176580188093027,10.357657599192603,-0.19882911430882189,6.838828694692129,-1.429405367806396,25.435533585962972,-43.98240514525763,3.518828904500476,4,-1.3199996948242188,-3.1649999618530273,9.492500305175781,9.920000076293945,6.959999084472663,1,0.08996009618143774,1.1791045909168703,32.189998626708984,1.5473644478531303,34.459999084472656,1.2576727031037376,33.240001678466804,0.08996009618143774
7491,2020-04-15,32.189998626708984,32.34000015258789,30.8700008392334,31.649999618530273,975100.0,-0.011667211288786783,2.499989782085953,0.9999964678788906,59.139779543294566,65.71947952897442,-1.1096820998669905,-3.2454683743147257,5.469311972205773,7.492116145211163,32.73276826555935,1.6999988555908203,2.213315693044393,2.434998798370362,-3.848454457711398,8.718452054452126,-0.7067278296705197,5.576725426411244,2.520000457763672,34.37495809046499,-31.18507821338597,3.1417266280408818,4,-0.9399986267089844,-3.1949987411499023,8.532500267028809,9.149999618530273,7.190002441406243,2,0.06772290767875266,-2.8518487121886436,32.56999969482422,1.1791045909168703,32.189998626708984,1.5473644478531303,34.459999084472656,0.06772290767875266
7492,2020-04-16,31.34000015258789,32.650001525878906,31.149999618530273,32.36999893188477,2402700.0,-0.02640566978514325,-1.12766251017928,-1.9074086501951635,51.98863870348831,65.56254402286523,0.10222545284583973,-1.6931140746625104,6.031475062389319,8.298269879536534,28.462218489164332,1.5000019073486328,2.6151362693346236,1.0840003013610833,-3.8124314008457105,5.980432003567881,-1.3642155497423119,3.532216152464482,3.293198966979979,12.239571045043746,-47.046687641720006,2.4482158511033987,4,-0.09000015258789062,-3.9800004959106445,8.355000495910645,9.444999694824219,7.990001678466797,3,0.11295471915417421,2.499989782085953,32.189998626708984,-2.8518487121886436,32.56999969482422,1.1791045909168703,32.189998626708984,0.11295471915417421
7493,2020-04-17,32.459999084472656,32.779998779296875,31.479999542236328,32.22999954223633,1450300.0,0.035737042962084464,1.9885076622892597,-0.22330079108766993,57.27830155110115,65.18992232161496,-0.6871415363845124,-2.3732404923366097,4.608154243534244,7.1412921718029025,25.569958282183624,1.4399986267089844,2.795441146707031,1.847499275207518,-2.5518248152426537,6.246823365657686,-0.35216277001756424,4.0471613204326005,2.097936069488526,47.74769614618206,-7.616363304460712,2.199662045225084,4,-0.20999908447265625,-5.09999942779541,5.887499809265137,7.149999618530273,8.760002136230476,4,0.09057309070635822,-1.12766251017928,31.34000015258789,2.499989782085953,32.189998626708984,-2.8518487121886436,32.56999969482422,0.09057309070635822
7494,2020-04-20,32.31999969482422,33.139999389648445,30.93000030517578,32.080001831054695,1154100.0,-0.004312981934599169,1.3510662906072985,1.043471049707232,53.81882534183498,63.16046471207523,0.06479395887975414,-1.829273668229213,4.451780515031707,7.242644285174919,23.895964206411826,2.2099990844726634,2.9793227092779873,1.3914999008178697,-2.490307348185091,5.273307149820834,-0.5494037236836107,3.33240352531935,2.16417677284241,63.8766423584589,13.106233538534418,1.9409036245014817,4,0.4700002670288086,-4.960000038146973,3.027499198913574,4.289999008178711,10.220001220703125,0,0.19554454685951983,1.9885076622892597,32.459999084472656,-1.12766251017928,31.34000015258789,2.499989782085953,32.189998626708984,0.19554454685951983
7495,2020-04-21,31.68000030517578,32.060001373291016,31.38999938964844,31.770000457763672,766400.0,-0.01980196150035629,-1.0000000000000107,-0.3750039736783657,49.551704603300514,60.22629802587946,0.8822230794567858,-0.8268472647255152,4.819255349588978,7.82998280247314,21.917090813425762,0.9300003051757777,3.142491281620952,0.4945005416870103,-2.8001484417102844,3.7891495250843086,-1.152823950011637,2.1418250333856577,2.7318926499221803,35.68281864295828,-10.51920982669619,1.647324491698649,4,1.109999656677246,-4.320000648498535,3.6674985885620117,4.929998397827148,10.310001373291016,1,0.23863640468639402,1.3510662906072985,32.31999969482422,1.9885076622892597,32.459999084472656,-1.12766251017928,31.34000015258789,0.23863640468639402
7496,2020-04-22,32.18000030517578,32.490001678466804,31.75,32.34000015258789,561600.0,0.015782828130791238,2.217378324363254,1.7777730682829653,60.620690789149144,58.93897132650388,0.45692432572094077,-1.094716977402598,4.03273720822876,7.267719420612082,20.236473863924115,0.8100013732910227,3.28296523143414,0.8115005493164062,-2.258704191756152,3.881705290388968,-0.7236018212198729,2.3466029198526854,2.1610548076048914,56.56110940418183,6.213471599405118,1.5351023705362805,4,0.6099996566772461,-4.820000648498535,1.227499008178711,2.7299985885620117,6.9399986267089915,2,0.22840268503474626,-1.0000000000000107,31.68000030517578,1.3510662906072985,32.31999969482422,1.9885076622892597,32.459999084472656,0.22840268503474626
7497,2020-04-23,32.90999984741211,33.36999893188477,32.439998626708984,32.549999237060554,949800.0,0.022684883011605095,-2.206887479940042,-2.2500059604701175,60.45706629146666,57.54095455733224,-0.3629799734506065,-1.5813048972245447,3.0200843460519238,6.473640465088323,18.623512017855226,1.1899986267089915,2.9567367525300767,1.3355001449584947,-1.5537938199811094,4.224794109898099,-0.10914683751131093,2.7801471274282967,1.3616341798976208,81.147567894614,27.119253102670058,1.4446469824698027,4,-0.3749990463256836,-5.550000190734863,-0.7375001907348633,0.8199996948242188,7.159999847412109,3,0.19659681709818932,2.217378324363254,32.18000030517578,-1.0000000000000107,31.68000030517578,1.3510662906072985,32.31999969482422,0.19659681709818932
7498,2020-04-24,32.630001068115234,33.34999847412109,32.009998321533196,33.200000762939446,826000.0,-0.008508015211032949,2.080477409849917,-1.5833298012122354,65.68849846995874,57.7217078188047,-0.41333147853728036,-1.2064303962109086,2.9980323710624077,6.696063085521033,17.39667190750988,1.3400001525878906,2.4475296842974146,0.9560012817382812,-1.9348510835317043,3.846853647008267,-0.4894249008967151,2.401427464373274,1.5736002954329678,69.67220162875137,10.08715014365761,1.4454261826349935,4,-0.5100011825561523,-4.80000114440918,-0.8475017547607422,0.7099981307983398,7.749999999999993,4,0.2053325327496367,-2.206887479940042,32.90999984741211,2.217378324363254,32.18000030517578,-1.0000000000000107,31.68000030517578,0.2053325327496367
7499,2020-04-27,34.34999847412109,34.540000915527344,32.790000915527344,32.970001220703125,792300.0,0.05271214678833003,-1.0114967224256244,-2.421049109234267,63.0170340389959,57.95117103695444,-2.005624084857395,-2.711008409147194,0.9642751114898331,4.929982382600734,15.902627127211927,1.9099998474121094,2.043183648646309,2.450998783111565,-0.5408278423712289,5.442825408594359,0.9550854703701717,3.946912095852962,-3.479997634887688,93.96817938514353,33.944057329746514,1.4959133127413968,4,-1.6449975967407156,-5.099998474121087,-2.977499008178704,-1.0099992752075124,7.8700027465820455,0,0.20000008884302667,2.080477409849917,32.630001068115234,-2.206887479940042,32.90999984741211,2.217378324363254,32.18000030517578,0.20000008884302667
7500,2020-04-28,34.22999954223633,35.72999954223633,34.22999954223633,35.400001525878906,875500.0,-0.003493418841784335,-1.5640982168765833,-0.8478292117935238,59.58550229837276,58.00069578751869,-1.8164057308384258,-2.4653830533563443,0.7478213290523499,5.014867450042679,14.732422242140094,1.5,1.4863979518817416,2.170999908447264,-0.963990313934751,5.305990130829283,0.6035047972562566,3.738495019638272,-3.2865987014770504,62.31155345417043,3.907796651567729,1.5674951111910087,4,-0.8999996185302734,-4.469999313354492,-3.0625,-0.8900003433227539,8.830001831054688,1,0.24276954380432647,-1.0114967224256244,34.34999847412109,2.080477409849917,32.630001068115234,-2.206887479940042,32.90999984741211,0.24276954380432647
7501,2020-04-29,35.709999084472656,36.04999923706055,34.790000915527344,34.830001831054695,968600.0,0.04323691387755235,-1.6249990065883064,-0.7521331294484288,60.43955795909983,58.93968681591996,-3.0671248333230565,-3.8364979758415636,-1.0667519350164838,3.501457157074313,14.197357917175744,1.8199996948242188,1.294370612362993,3.4569994926452665,-0.07357117826371962,6.987570163554253,1.6917141571907734,5.22228482809976,-4.575134295654298,91.58415654607569,35.948139553827744,1.7652853354544933,4,-2.219999313354492,-4.039999008178711,-5.3849992752075195,-2.369999885559082,9.409999847412116,2,0.1758611804816539,-1.5640982168765833,34.22999954223633,-1.0114967224256244,34.34999847412109,2.080477409849917,32.630001068115234,0.1758611804816539
7502,2020-04-30,34.630001068115234,35.470001220703125,34.450000762939446,35.139999389648445,1298100.0,-0.03024357446223025,-1.3448315173305636,-0.5795453560250858,50.727126238513065,58.21177844785462,-1.6442749452607188,-2.4463918245062786,-0.3520588433386962,4.542223439635237,13.07180941069787,1.2599983215332102,1.1475859740499637,2.100501441955565,-1.2520498446378667,5.453052728549,0.4242257986588456,3.776777085252281,-3.200228212402344,64.85153843684323,13.776660890930273,1.676275643296717,4,-1.1400012969970703,-2.960000991821289,-4.895001411437988,-1.2900018692016602,10.549999237060547,3,0.12965630162522856,-1.6249990065883064,35.709999084472656,-1.5640982168765833,34.22999954223633,-1.0114967224256244,34.34999847412109,0.12965630162522856
7503,2020-05-01,32.860000610351555,33.970001220703125,32.639999389648445,33.93000030517578,834400.0,-0.05111176445770793,1.3130435936390714,2.0980455222038397,52.99375568668182,58.1201040417265,0.21057715649666164,-0.46638984685438345,1.0193792711282228,6.25607423072227,11.925344214812235,1.9900016784667898,1.0262543779218447,0.18200092315672833,-2.9329654838040398,3.296967330117493,-1.3754822803236522,1.7394841266371124,-1.1530141717578068,6.4516489896641165,-43.05812843581008,1.5574832034803825,5,0.8599987030029368,-0.9400005340576101,-3.575000762939446,0.4799985885620188,11.069999694824226,4,0.21941567104540383,-1.3448315173305636,34.630001068115234,-1.6249990065883064,35.709999084472656,-1.5640982168765833,34.22999954223633,0.21941567104540383
7504,2020-05-04,32.110000610351555,32.959999084472656,31.649999618530273,32.490001678466804,2009300.0,-0.02282410182803629,-1.0153790626430508,0.35514128644464077,48.01038284942292,57.94884606907343,1.0366734282226062,0.6019415501511247,1.3777404859030895,6.941161165633993,10.639934815229177,1.3099994659423828,1.123712648541897,-0.7504991531372127,-3.176424607067652,1.6754263007932302,-1.963461880102436,0.46246357382800696,3.9399986267089915,10.45456890232494,-40.36131277465164,1.212962726965221,5,1.7399988174438548,-0.19000053405761008,-2.762500762939446,1.2299985885620188,11.880001068115241,0,0.25755217379527573,1.3130435936390714,32.860000610351555,-1.3448315173305636,34.630001068115234,-1.6249990065883064,35.709999084472656,0.25755217379527573
7505,2020-05-05,32.830001831054695,33.419998168945305,32.259998321533196,32.639999389648445,1440900.0,0.02242295879841949,-1.4420931745355399,-0.5000050193243802,52.68909133514838,57.06755724085112,0.5553566634051919,0.015855733062323907,0.30249865090643624,6.170632307562812,9.842188946121968,1.30999755859375,1.0429902183246256,-0.11499805450439027,-2.40236823548706,2.172372126478283,-1.2586831449957288,1.0286870359869447,3.131997413635247,26.818234427906063,-25.000086589145262,1.143685090491336,5,1.0199975967407156,-0.9100017547607493,-3.615001678466804,0.5099973678588796,8.149997711181634,1,0.286018850622366,-1.0153790626430508,32.110000610351555,1.3130435936390714,32.860000610351555,-1.3448315173305636,34.630001068115234,0.286018850622366
7506,2020-05-06,31.86000061035156,33.529998779296875,31.670000076293945,33.509998321533196,1339800.0,-0.029546182351582684,1.2011836857228446,-8.684086893671681,52.16306475880909,56.14600151500028,1.6485555903886002,1.026681833697726,0.9447637034735727,7.089221602881214,9.84820460972607,1.8599987030029297,1.0321569777241208,-1.077499389648441,-3.3787195088041493,1.2237207295072672,-2.2281094492262987,0.07311066992941306,4.015758641815186,5.497405857155532,-49.207080517052034,1.150610059577855,5,1.9899988174438512,0.059999465942386365,-2.8200006484985316,1.4799985885620153,9.270000457763668,2,0.3515379958687286,-1.4420931745355399,32.830001831054695,-1.0153790626430508,32.110000610351555,1.3130435936390714,32.860000610351555,0.3515379958687286
7507,2020-05-07,36.45000076293945,36.97999954223633,32.490001678466804,33.450000762939446,1751200.0,0.14406779863954444,1.2118229378072396,-1.8181843402992197,62.879287318724835,55.83386694264095,-2.6669455784932907,-3.4894065043098124,-3.9228474332774255,2.4605658004927733,9.800969935489498,5.119998931884769,1.2842421159851298,3.3520008087158217,0.5653742379641002,6.138627379467543,1.958687523339961,4.7453140940916825,-4.80000114440918,90.05630793839944,33.04783846742998,1.393313285375861,5,-2.1350011825561523,-4.065000534057617,-6.785000324249268,-3.110001564025879,5.779998779296875,3,0.23786002709115284,1.2011836857228446,31.86000061035156,-1.4420931745355399,32.830001831054695,-1.0153790626430508,32.110000610351555,0.23786002709115284
7508,2020-05-08,37.0,37.63000106811523,36.08000183105469,37.38999938964844,1039900.0,0.01508914199035516,2.5632053879140666,-0.12999979654947885,64.71698774114172,56.02275068732382,-2.8294145321558304,-4.046842157778357,-4.667261230140923,1.8764730886774856,10.22853043971306,1.5499992370605398,1.3366832410791645,3.7749999999999986,0.5327428652642396,7.0172571347357575,2.1538714326321227,5.396128567367878,-5.329999923706055,89.4648676354593,31.948547205082882,1.621128567367879,5,-2.359999656677246,-4.289999008178711,-6.814999103546143,-3.660000801086426,6.009998321533203,4,0.2210810893290751,1.2118229378072396,36.45000076293945,1.2011836857228446,31.86000061035156,-1.4420931745355399,32.830001831054695,0.2210810893290751
7509,2020-05-11,37.11000061035156,37.45000076293945,35.25,35.970001220703125,1424500.0,0.0029729894689611847,1.4175836613554333,-2.9230799327047223,67.66428767145044,56.920393506554674,-2.801326100912334,-3.9730499200664866,-4.952162469374898,1.7317144772137851,10.061018656915394,2.200000762939453,1.3586264761151483,3.639000511169435,0.004522926743362632,7.273478095595504,1.8217617189564024,5.456239303382471,-5.201600494384767,91.27516155656275,29.71659382818237,1.8172387922130349,5,-2.4700002670288086,-4.399999618530273,-7.3974995613098145,-3.7700014114379883,5.909999847412109,0,0.18377794617771648,2.5632053879140666,37.0,1.2118229378072396,36.45000076293945,1.2011836857228446,31.86000061035156,0.18377794617771648
7510,2020-05-12,35.5,37.36999893188477,35.45000076293945,37.36999893188477,806600.0,-0.043384548204573825,1.0534751503950275,-1.6403508184872437,60.07281721947383,56.87964453548512,-1.108836837483743,-2.2475175555275797,-3.588378562575855,3.3013935732218016,9.884454329226575,1.9199981689453196,1.3054493805580378,1.8824998855590849,-1.8343344638642662,5.5993342349824395,0.024082710847409317,3.7409170602707604,-3.3627358459472703,64.26173299235757,1.985468679620844,1.8584171747116771,5,-0.8599996566772461,-1.789999008178711,-5.084999561309807,-2.160000801086426,7.5,1,0.23915497685821974,1.4175836613554333,37.11000061035156,2.5632053879140666,37.0,1.2118229378072396,36.45000076293945,0.23915497685821974
7511,2020-05-13,34.36999893188477,36.08000183105469,33.84000015258789,35.15999984741211,740200.0,-0.03183101600324589,-1.4216254335355467,0.4224606239379476,54.32464254156508,57.27936856915757,-0.21110397104365575,-0.9969358161847452,-2.6837935091920997,4.387765371737949,9.253521197701952,2.240001678466797,1.158759235949688,0.6434988021850643,-3.0246126412305188,4.311610245600644,-1.1905569195227272,2.477554523892856,-2.0130253012695434,36.57582639414595,-22.350294701600063,1.83405572170779,5,0.2700014114379812,-0.11999797821045632,-3.95499849319458,-1.0299997329711985,8.630001068115227,2,0.1923189064815336,1.0534751503950275,35.5,1.4175836613554333,37.11000061035156,2.5632053879140666,37.0,0.1923189064815336
7512,2020-05-14,34.880001068115234,34.950000762939446,33.110000610351555,33.84000015258789,1778500.0,0.014838584581896352,2.1186435198655533,-1.3164553294639267,56.57510204482035,57.67729594228407,-0.7620521807602643,-1.294501696863236,-3.443078519788692,3.8203701714825016,8.827561613892756,1.8400001525878906,1.0916229678901246,0.9765008926391587,-2.545461758955362,4.49846354423368,-0.7844804331581017,2.737482218436419,-2.312106340000007,39.15929819704951,-17.64712048545256,1.7609813257972595,5,-0.24000072479248047,-0.630000114440918,-4.1550011634826625,-1.5400018692016602,8.419998168945312,3,0.17918577432938476,-1.4216254335355467,34.36999893188477,1.0534751503950275,35.5,1.4175836613554333,37.11000061035156,0.17918577432938476
7513,2020-05-15,35.400001525878906,35.41999816894531,34.380001068115234,34.65999984741211,884100.0,0.014908269548162822,1.6666764480048515,0.7115394490701683,53.29982027049581,58.26501121129217,-0.9877340400889594,-1.6684959035611087,-4.20178772228855,3.2286522063800973,8.359372642810252,1.0399971008300781,0.9032701018945986,1.349501228332521,-2.1641919716040547,4.8631944282691,-0.40734537163577045,3.1063478283008124,-2.6296225441636807,52.76499619848738,0.6320557142329619,1.7568465999682894,5,-0.7500009536743164,-1.1500005722045898,-4.865001201629639,-2.060002326965332,8.259998321533203,4,0.19293778875586787,2.1186435198655533,34.880001068115234,-1.4216254335355467,34.36999893188477,1.0534751503950275,35.5,0.19293778875586787
7514,2020-05-18,38.63999938964844,38.790000915527344,35.88999938964844,36.63000106811523,1367700.0,0.09152535943821793,1.5108223392502391,2.716207787119765,61.58696596500702,59.253663947943124,-3.580576754256988,-4.649100311115987,-7.639062676296184,-0.07006030822841325,7.913648776709614,3.3899993896484375,1.0153178791649964,4.273499107360841,0.3074473967380129,8.23955081798367,2.2904732520494235,6.256524962672259,-5.675235524477209,97.35912820740133,44.59228027105627,1.9830258553114146,5,-3.409998893737793,-3.8099985122680664,-7.902499675750732,-5.300000190734863,4.029998779296875,0,0.11309521223893904,1.6666764480048515,35.400001525878906,2.1186435198655533,34.880001068115234,-1.4216254335355467,34.36999893188477,0.11309521223893904
7515,2020-05-19,39.2400016784668,40.150001525878906,38.20000076293945,38.61999893188477,2278100.0,0.015528009790266584,-1.6712355968959842,0.3084593354829725,59.724522190917654,60.09382588484408,-3.548905215520648,-4.905177371315304,-8.30899900746136,-0.72572464098198,7.603585497823347,1.9500007629394531,1.266618669658989,4.495501327514646,0.1817170075232113,8.80928564750608,2.338609167518925,6.652393487510366,-5.9257235902742025,87.07386748480353,37.59712809404904,2.1568921599957176,5,-2.9200000762939453,-3.7300004959106445,-8.502501964569092,-5.900002479553223,3.9299964904785156,1,0.09633024000024881,1.5108223392502391,38.63999938964844,1.6666764480048515,35.400001525878906,2.1186435198655533,34.880001068115234,0.09633024000024881
7516,2020-05-20,39.52999877929688,40.86999893188477,38.52999877929688,39.81999969482422,1373400.0,0.0073903437417339735,-1.043667438490126,-0.46774134006029044,64.11289303622357,60.230893186788386,-2.9463351228000647,-4.865768283986888,-8.65185038517751,-1.0696238582495923,7.5722385933843865,2.3400001525878906,1.6921427800522935,4.417998504638682,-0.216306140904571,9.052303150181935,2.1008461818670554,6.735150827410308,-5.66886281608938,82.73195306151646,33.7459457347821,2.3171523227716264,5,-2.539999008178718,-3.6599988937378,-9.202498912811286,-6.189999580383308,2.8400001525878906,2,0.0877814654150828,-1.6712355968959842,39.2400016784668,1.5108223392502391,38.63999938964844,1.6666764480048515,35.400001525878906,0.0877814654150828
7517,2020-05-21,39.38000106811523,39.86999893188477,38.90999984741211,39.400001525878906,972800.0,-0.003794528606467229,1.0000079473251142,0.06896687800902358,70.71156214259933,60.89695700917257,-2.6116519307158796,-4.433509744138227,-8.478879194874139,-0.9703172909725524,7.970776765126233,0.9599990844726634,2.037982032937933,3.944500732421865,-0.9391709224136022,8.828172387257332,1.5026649050041314,6.386336559839599,-4.817978808039996,77.04162782414045,21.738616552877005,2.441835827417733,5,-2.390001296997063,-3.480001449584954,-9.257501125335686,-6.040001869201653,3.2599983215332102,3,0.09192480532499969,-1.043667438490126,39.52999877929688,-1.6712355968959842,39.2400016784668,1.5108223392502391,38.63999938964844,0.09192480532499969
7518,2020-05-22,39.33000183105469,39.68999862670898,38.72999954223633,39.36999893188477,514200.0,-0.001269660632412295,1.823541291506122,1.9998092695018381,74.0026621715467,61.6012208425166,-2.454501363221695,-4.064200527457494,-8.206783448591864,-0.9671840796978586,8.17982050220637,0.9599990844726491,2.513225294984281,3.5595014572143526,-1.4318699859859194,8.550872900414625,1.063815735614213,6.055187178814492,-4.137181903798499,69.07636059463313,7.7657070004612265,2.495685721600137,5,-2.3400020599365234,-3.430002212524414,-10.025002002716064,-5.990002632141113,3.8599967956542898,4,0.10094068703732373,1.0000079473251142,39.38000106811523,-1.043667438490126,39.52999877929688,-1.6712355968959842,39.2400016784668,0.10094068703732373
7519,2020-05-26,41.22000122070313,41.84000015258789,39.599998474121094,40.599998474121094,1730800.0,0.04805490215248631,1.4086031649671444,-15.50119217930119,75.87908656233391,63.35747299172328,-4.135029049621302,-5.705659236067852,-9.89005455640623,-2.893694678720344,9.219751374179186,2.509998321533203,2.5112123917895843,5.106000709533696,-0.3934707319572226,10.605472151024617,2.356264988788233,7.855736430279158,-5.459463392984084,82.96705945479184,16.578976493082777,2.7497357207454605,5,-3.7450008392334055,-4.835000991821296,-11.415001392364509,-7.880002021789558,1.529998779296868,1,0.05919453067564362,1.823541291506122,39.33000183105469,1.0000079473251142,39.38000106811523,-1.043667438490126,39.52999877929688,0.05919453067564362
7520,2020-05-27,42.540000915527344,42.65999984741211,41.310001373291016,41.84000015258789,996200.0,0.03202328131327725,1.8723413753221192,1.1290284870485319,82.24638248703556,66.45988854121998,-4.8627568071744065,-6.715479789566459,-10.850582519700275,-4.246892305277612,10.292377827521037,1.4399986267089773,2.4703273306577103,6.010500335693358,-0.11023404662230263,12.131234718009019,2.9501331445355277,9.070867526851188,-6.049927608824035,97.09445760653207,22.053837305592282,3.060367191157831,5,-4.655000686645508,-5.51500129699707,-12.465001106262207,-9.20000171661377,-0.020000457763671875,2,0.003055882713216329,1.4086031649671444,41.22000122070313,1.823541291506122,39.33000183105469,1.0000079473251142,39.38000106811523,0.003055882713216329
7521,2020-05-28,41.9900016784668,43.560001373291016,41.7400016784668,42.59000015258789,1407700.0,-0.012928989779588673,-2.3090949444787383,-0.8571397431076669,72.1246102274133,68.1876116726192,-3.4846361316860026,-5.977336582041964,-9.871424317020043,-3.7267603718187416,11.373383144205718,1.8199996948242188,2.3727551483603335,5.146500968933104,-1.424963138824296,11.7179650766905,1.8607689150544076,8.4322330228118,-4.636138656064254,67.4948426576188,-5.41314742598918,3.2857320538786983,5,-3.020000457763672,-4.385001182556152,-11.91500186920166,-8.650002479553223,1.4399986267089844,3,0.02810184432747098,1.8723413753221192,42.540000915527344,1.4086031649671444,41.22000122070313,1.823541291506122,39.33000183105469,0.02810184432747098
7522,2020-05-29,39.11999893188477,40.77999877929688,38.75,40.56999969482422,2349900.0,-0.0683496697275392,1.1711229291995775,2.4166740841524237,57.142853470641896,68.61461536152433,0.055943151806594926,-2.902520997878021,-6.571940745282845,-0.9004236925477045,12.157180583321514,3.240001678466797,2.4738738440340953,2.0519983291626076,-4.507840034070824,8.61183669239604,-1.2279208524541119,5.331917510779327,-0.7731537733400771,8.074518463759746,-60.14744888875285,3.279919181616716,5,0.6050014495849538,-1.5149984359741282,-9.044999122619636,-5.7799997329711985,2.920001983642571,4,0.0830777118797692,-2.3090949444787383,41.9900016784668,1.8723413753221192,42.540000915527344,1.4086031649671444,41.22000122070313,0.0830777118797692
7523,2020-06-01,40.06999969482422,40.29999923706055,38.86999893188477,39.33000183105469,944600.0,0.024284273744321183,1.3833399031064313,-0.510343085799076,59.43877240708853,68.37592718842227,-0.1809867466929589,-3.4621789963162115,-7.201840697943624,-1.8864548798870828,12.736793862220846,1.4300003051757741,2.8325993926970128,2.6414991378784194,-3.734525975888637,9.017524251645476,-0.5465134190051089,5.829511694761948,3.490001678466797,27.44281326308794,-36.29899528367626,3.188012556883529,6,0.8100013732910156,-2.464999198913574,-10.122499465942383,-6.7300004959106445,2.3300018310546875,0,0.06413775179429759,1.1711229291995775,39.11999893188477,-2.3090949444787383,41.9900016784668,1.8723413753221192,42.540000915527344,0.06413775179429759
7524,2020-06-02,40.38000106811523,40.959999084472656,39.88999938964844,40.31999969482422,891800.0,0.007736495524132803,-1.3260812777549726,0.08108317095047136,66.96801358010904,69.18075956499908,-0.24385668541094674,-3.2894998787193046,-7.2031386422265555,-2.2337642087463365,13.016614044307184,1.0699996948242188,3.1574166566906143,2.5380004882812415,-3.4463708307821292,8.522371807344612,-0.4541851712504439,5.530186147812927,3.0862002563476665,33.887746418666325,-28.557771435708545,2.992185659531686,6,0.664999008178718,-2.7750005722045827,-10.405001163482659,-7.040001869201653,2.0,1,0.06958884309719782,1.3833399031064313,40.06999969482422,1.1711229291995775,39.11999893188477,-2.3090949444787383,41.9900016784668,0.06958884309719782
7525,2020-06-03,42.22000122070313,42.34000015258789,40.54999923706055,40.88000106811523,2012500.0,0.04556711500537336,1.265826788383025,22.332824718675397,76.01061036925208,70.50272815755781,-1.8066819083067216,-4.627194108481753,-8.724098114211117,-4.117197707204419,13.698497553037232,1.9599990844726634,3.611362246941333,3.908500671386726,-1.8907457248061306,9.707747067579582,1.0088774732902976,6.808123869483154,1.1542760559081984,72.14137692291236,6.158168218145519,2.899623198096429,6,-1.0750007629394602,-4.615000724792488,-11.242500782012947,-8.880002021789558,0.31999969482421164,2,0.012553263002677895,-1.3260812777549726,40.38000106811523,1.3833399031064313,40.06999969482422,1.1711229291995775,39.11999893188477,0.012553263002677895
7526,2020-06-04,43.060001373291016,43.15999984741211,41.81999969482422,42.040000915527344,1648600.0,0.019895787027499612,1.1967262323530792,0.7611942847870379,76.52399895108182,71.14855446961143,-2.339294474271874,-4.832880551896686,-9.292549852345502,-4.992195802478911,14.255328199967849,1.3400001525878906,3.671964996195257,4.188500785827635,-1.1308360720537394,9.50783764370901,1.5288323568869444,6.848169214768326,0.22419033642578512,97.73246082582577,27.18484214738777,2.6596684289406882,6,-1.9150009155273438,-5.455000877380371,-11.51500129699707,-9.720002174377441,-1.4000015258789062,3,-0.012540661827806887,1.265826788383025,42.22000122070313,-1.3260812777549726,40.38000106811523,1.3833399031064313,40.06999969482422,-0.012540661827806887
7527,2020-06-05,45.11999893188477,45.33000183105469,43.599998474121094,44.66999816894531,2172800.0,0.047840164721209666,2.976989218080652,0.4411770205731837,78.65566072217008,71.66555430856957,-3.910699187517146,-6.5456382069510255,-11.060167158269948,-7.086265845794848,15.422726551561066,2.270000457763672,3.8146159173870373,5.814998435974125,-0.05776678079718067,11.687763652745431,2.878615827588476,8.751381044359775,-6.25,96.74918258632826,22.962741838132942,2.9363826083856526,6,-3.079998016357429,-6.629998207092292,-12.539999008178718,-11.779999732971199,-2.129997253417976,4,-0.037455644209129724,1.1967262323530792,43.060001373291016,1.265826788383025,42.22000122070313,-1.3260812777549726,40.38000106811523,-0.037455644209129724
7528,2020-06-08,45.18000030517578,45.2599983215332,44.16999816894531,44.79999923706055,1356800.0,0.001329817701937186,3.0370592764752007,0.8444453863433936,73.7300489654363,71.42677235335873,-3.41246897419483,-6.283554105520992,-10.880702915098368,-7.179538364089758,16.404739679696405,1.0900001525878906,3.8763613734213536,5.4659997940063505,-0.8532521413491594,11.78525172936186,2.3063738263285956,8.625625761684105,-6.180801315307612,97.24262024705763,25.345840825595133,3.1596259676777567,6,-3.1399993896484375,-6.689999580383301,-12.600000381469727,-11.840001106262207,-0.8699989318847656,0,-0.06949976468434693,2.976989218080652,45.11999893188477,1.1967262323530792,43.060001373291016,1.265826788383025,42.22000122070313,-0.06949976468434693
7529,2020-06-09,43.93000030517578,44.97999954223633,43.25,44.099998474121094,1576000.0,-0.027667109153534097,-1.2614391143911439,-0.4473623450283592,66.25086544478245,69.64949268199727,-1.9418340060173094,-4.739411582470552,-9.375357219888961,-5.969298277811056,17.646862788193417,1.9300003051757812,3.839505068579939,3.874999809265134,-2.5870303075354713,10.337029926065739,0.6439847508648313,7.106014867665436,-4.804185258483884,70.71128104327923,0.7039679651359165,3.2310150584003017,6,-1.8899993896484375,-5.439999580383301,-11.110000610351562,-10.590001106262207,-0.4200019836425781,1,-0.03482810764097832,3.0370592764752007,45.18000030517578,2.976989218080652,45.11999893188477,1.1967262323530792,43.060001373291016,-0.03482810764097832
7530,2020-06-10,43.9900016784668,44.72000122070313,43.13000106811523,44.099998474121094,1264800.0,0.0013658404933802881,1.3555517879597019,0.6470469437213895,65.7042347166983,68.93611762525116,-1.9830627359116093,-4.353981996442954,-9.212091758418296,-6.089552241135266,18.933605058078584,1.5900001525879048,3.783844689341336,3.5105010986328153,-2.8054254068649627,9.826427604130593,0.3525378458839299,6.668464351381701,-4.740102896087642,61.82338071090264,-6.302771329922649,3.157963252748889,6,-1.9500007629394531,-5.4900007247924805,-11.10500192642212,-10.650002479553223,-0.04000091552734375,2,-0.036599239575379916,-1.2614391143911439,43.93000030517578,3.0370592764752007,45.18000030517578,2.976989218080652,45.11999893188477,-0.036599239575379916
7531,2020-06-11,40.97999954223633,42.79999923706055,40.84000015258789,42.22999954223633,2070200.0,-0.06842468791502387,-1.5620923506532363,11.363967400728281,54.68932587209188,68.6635034476345,0.9706815034438847,-0.867881227130809,-6.034986309037578,-3.161270493327443,20.09382874902032,3.1500015258789062,3.4466664878536406,0.16999893188476278,-5.453668903446534,5.7936667672160596,-2.641834985780882,2.9818328495504076,-1.6084986988836647,3.1180253299202145,-61.241546422588144,2.811833917665648,6,1.1200008392333984,-2.4799985885620117,-8.09499979019165,-7.904999732971191,3.3800010681152344,3,0.03806738386327191,1.3555517879597019,43.9900016784668,-1.2614391143911439,43.93000030517578,3.0370592764752007,45.18000030517578,0.03806738386327191
7532,2020-06-12,41.13000106811523,42.68000030517578,40.25,42.66999816894531,1991300.0,0.0036603593839550363,2.115382264118647,1.2319976806640682,55.2447507365408,68.19750103979587,1.2692589619374175,-0.5540468654131274,-5.924686672760714,-3.39358849816454,20.91990442397197,2.4300003051757812,2.852784669213868,0.007500457763661927,-4.874392409648152,4.889393325175476,-2.4334459759422415,2.4484468914695654,-1.6393302050085268,17.564897463796388,-44.28963916562438,2.440946433705907,6,1.4799995422363352,-2.219999313354485,-8.24500131607055,-8.645001411437981,3.7099990844726634,4,0.012885941296698622,-1.5620923506532363,40.97999954223633,1.3555517879597019,43.9900016784668,-1.2614391143911439,43.93000030517578,0.012885941296698622
7533,2020-06-15,42.22999954223633,42.36000061035156,39.709999084472656,40.11000061035156,952600.0,0.026744430964137367,1.2268910391519194,-1.3766252746463283,53.08490506021602,66.65493342647441,0.5675634462366332,-1.1764399530996172,-6.771702985963813,-4.571300757782609,21.925310526144067,2.6500015258789062,2.625650611331544,0.7659990310668974,-3.3212928228157566,4.853290884949551,-1.277646895874426,2.809644958008221,-2.622542059770666,47.81784134480011,-10.896581141146847,2.043645926941326,6,0.29000091552734375,-3.009998321533203,-8.87999963760376,-9.744999885559082,2.209999084472649,0,0.017996735601911507,2.115382264118647,41.13000106811523,-1.5620923506532363,40.97999954223633,1.3555517879597019,43.9900016784668,0.017996735601911507
7534,2020-06-16,43.0099983215332,43.91999816894531,42.02999877929688,43.91999816894531,1104000.0,0.018470253084345023,3.1538455089267967,-0.42924542730928755,51.48451433475005,63.92981164486308,0.22335020554967855,-1.6993918005811963,-7.2383397692391185,-5.427661669188211,22.49983138926629,1.8899993896484304,2.856026650914721,1.3274978637695298,-2.58775079221612,5.24274651975518,-0.6301264642232951,3.2851221917623548,-3.299999237060547,65.86822015895318,11.512550537693556,1.9576243279928236,6,-0.48999786376953125,-3.789997100830078,-9.334997653961182,-10.904997825622559,2.3000030517578196,1,0.030225601080922537,1.2268910391519194,42.22999954223633,2.115382264118647,41.13000106811523,-1.5620923506532363,40.97999954223633,0.030225601080922537
7535,2020-06-17,43.02000045776367,43.560001373291016,42.650001525878906,43.2599983215332,808000.0,0.0002325537461242977,1.1666560703354194,0.26373396045290104,53.368208645112105,61.356946055310885,0.37857286513896327,-1.4879752397686588,-7.0148004766035825,-5.509793241918715,22.647692945940882,0.9099998474121094,2.9919427989257485,1.1485000610351577,-2.632957569533886,4.929957691604201,-0.7422287542493606,3.039228876319676,-3.3100013732910156,78.62237750832256,24.857636029972,1.89072881528452,6,-0.5,-3.799999237060547,-9.34499979019165,-11.859999656677246,1.0099983215332102,2,0.011390001361125224,3.1538455089267967,43.0099983215332,1.2268910391519194,42.22999954223633,2.115382264118647,41.13000106811523,0.011390001361125224
7536,2020-06-18,43.0,43.27999877929688,42.0,42.79999923706055,808200.0,-0.00046491068226062193,2.3684252794522442,-0.8333439298089456,65.59485175584842,59.90574505905292,0.4349016133187078,-1.259243930582052,-6.784722835613486,-5.546324590023886,22.461200311686056,1.279998779296882,3.006930087806552,0.9549995422363295,-2.6900718154526544,4.6000708999253135,-0.867536136608166,2.777535221080825,-3.177600860595703,78.14730714934225,17.834586536075392,1.822535678844492,6,-0.5150012969970703,-3.779998779296875,-8.824999332427979,-12.185000419616692,2.0600013732910227,3,0.022093040998591995,1.1666560703354194,43.02000045776367,3.1538455089267967,43.0099983215332,1.2268910391519194,42.22999954223633,0.022093040998591995
7537,2020-06-19,43.0,44.040000915527344,42.52000045776367,43.58000183105469,1599200.0,0.0,1.0266672770182292,-2.899998092658643,62.75021281286146,58.68576326432238,0.11460700593742956,-1.026780949713995,-6.609967067125233,-5.608539800669696,22.367660909431876,1.5200004577636719,2.70705150463543,0.7739995956420884,-2.667715780768951,4.215714972053128,-0.9468580925634313,2.494857283847608,-3.067448806762698,75.98151326245458,11.035464117905136,1.7208576882055182,6,-0.6550006866455078,-3.779998779296875,-8.554999351501465,-12.185000419616692,1.720001220703132,4,0.031627921170966466,2.3684252794522442,43.0,1.1666560703354194,43.02000045776367,3.1538455089267967,43.0099983215332,0.031627921170966466
7538,2020-06-22,43.29999923706055,43.4900016784668,42.31999969482422,43.0,563400.0,0.006976726443268522,2.441161456083564,-0.5172384309805056,62.71775834099265,58.29319580834574,-0.536537828780375,-1.0689118377445084,-6.767451613090046,-5.970439733808284,22.32619320141532,1.1700019836425781,2.3215585979803564,0.8754989624023466,-2.311457819427801,4.062455744232494,-0.7179794285127272,2.4689773533174204,-3.2594990310668948,63.72542419788546,-4.936579447419106,1.5934783909150745,6,-1.0849990844726562,-3.444997787475586,-8.854998588562012,-12.484999656677239,2.270000457763672,0,0.03556584163191512,1.0266672770182292,43.0,2.3684252794522442,43.0,1.1666560703354194,43.02000045776367,0.03556584163191512
7539,2020-06-23,43.65999984741211,43.88999938964844,43.29999923706055,43.88999938964844,1714200.0,0.008314102002187518,4.130446320468379,-0.7666670905229963,57.199990386966526,57.34827977170888,-1.0492003380670454,-1.303576249746257,-6.904635853943375,-6.391035787940126,21.640086332232265,0.5900001525878906,1.6692160358410248,1.113499641418457,-2.0661148940520206,4.293114176888935,-0.4763076263167818,2.703306909153696,-3.513709608917239,81.37250502081254,12.607380201804759,1.5898072677352402,6,-1.7849998474121094,-3.049999237060547,-9.209999084472656,-13.324999809265137,1.8800010681152344,1,0.01786529505320411,2.441161456083564,43.29999923706055,1.0266672770182292,43.0,2.3684252794522442,43.0,0.01786529505320411
7540,2020-06-24,42.66999816894531,43.68000030517578,42.2400016784668,43.68000030517578,844300.0,-0.02267525611376009,1.851476398026937,4.391322375731843,48.07880295990286,56.6137772259101,-0.2974078098235893,-0.3197288132072629,-5.710978165570566,-5.453471438729785,20.48010708952683,1.4399986267089844,1.147653534025892,0.1169981002807603,-3.0630919469088624,3.297088147470383,-1.473046923314051,1.7070431238755717,-2.420033698599248,32.84303275776309,-30.925377519382756,1.5900450235948111,6,-0.7949981689453125,-0.9049968719482422,-7.639997482299805,-12.444998741149902,1.8400001525878906,2,0.061870244144211606,4.130446320468379,43.65999984741211,2.441161456083564,43.29999923706055,1.0266672770182292,43.0,0.061870244144211606
7541,2020-06-25,43.16999816894531,43.18999862670898,41.790000915527344,42.41999816894531,633900.0,0.01171783504701196,2.5442938955257492,-0.7425726868253477,38.649598391344895,54.76987140977722,-0.5074513060153052,-0.7660706085351734,-5.985062721778185,-6.0193410896272965,18.92180558024391,1.3999977111816335,0.8174969899787925,0.5579982757568374,-2.621896467506865,3.7378930190205395,-1.0319490958750137,2.1479456473886884,-2.818432951385077,61.333211263020836,1.6649077831188492,1.589947371631851,6,-1.2949981689453125,-1.2399978637695312,-7.2549967765808105,-12.944998741149902,2.3700027465820312,3,0.019921256586251657,1.851476398026937,42.66999816894531,4.130446320468379,43.65999984741211,2.441161456083564,43.29999923706055,0.019921256586251657
7542,2020-06-26,42.36999893188477,43.15999984741211,42.04999923706055,42.959999084472656,1915200.0,-0.018531370650741064,1.2424216736088902,-0.7866668701171781,34.94105212803149,52.75388775064561,0.5441638349523075,0.3055608126889524,-4.936384031155008,-5.303305949411886,18.776886488236055,1.1199989318847656,0.4550851826032627,-0.40450096130370383,-3.1331825013479886,2.324180578740581,-1.7688417313258427,0.959839808718435,-1.9188649820546502,27.618973228072168,-26.168844438859264,1.3643407700221424,6,0.545001983642571,-0.3399982452392649,-5.93999910354615,-11.929999351501465,2.7600021362304545,4,0.06348837642716898,2.5442938955257492,43.16999816894531,1.851476398026937,42.66999816894531,4.130446320468379,43.65999984741211,0.06348837642716898
7543,2020-06-29,42.63999938964844,43.22000122070313,42.13000106811523,42.91999816894531,1115400.0,0.006372444290067669,1.4772593286169988,0.47457407946206887,42.275449265933986,51.73065829855493,0.37821091254285477,0.25083051751857255,-4.98554681201864,-5.667729840002963,18.63448506411505,1.0900001525879048,0.49561631594233546,-0.26300048828125,-2.679636390090039,2.153635413527539,-1.4713184391856444,0.9453174626231444,-2.0912880821938202,40.47614722562316,-10.709505053056738,1.208317950904394,6,0.27500152587890625,-0.6099987030029297,-6.194999694824219,-12.19999980926513,3.279998779296875,0,0.04878053144530892,1.2424216736088902,42.36999893188477,2.5442938955257492,43.16999816894531,1.851476398026937,42.66999816894531,0.04878053144530892
7544,2020-06-30,43.18999862670898,43.43999862670898,42.400001525878906,42.56999969482422,775600.0,0.012898668971230265,-1.1666713026063105,-2.2142915531334895,45.47509789181967,50.853645992633545,-0.1604423707843594,-0.08206431760653032,-5.299250849210502,-6.302568022704023,18.300962012377287,1.039997100830071,0.5393194074122434,0.1464988708496051,-1.9592653540985054,2.2522630957977157,-0.9063832416244466,1.1993809833236568,-2.5456615087823593,74.07397689382587,23.232847245211083,1.052882112474054,6,-0.2749977111816335,-1.1499977111816335,-6.7449989318847585,-12.74999904632567,5.86000061035157,1,0.055105374943064556,1.4772593286169988,42.63999938964844,1.2424216736088902,42.36999893188477,2.5442938955257492,43.16999816894531,0.055105374943064556
7545,2020-07-01,42.75,43.5,42.68999862670898,43.16999816894531,679100.0,-0.010187511940249916,-1.9999999999999474,-0.6774175685570037,64.11483515580944,50.68919970374033,0.26510791030477776,0.4212753544811534,-4.602565700148517,-5.932306323835718,17.517172829167038,0.8100013732910227,0.5484761308394539,-0.31999969482421875,-2.3952473754927723,1.7552479858443348,-1.3576235351584955,0.717624145510058,-2.0119495878108182,56.140327394894996,-0.7069905293133658,1.0376238403342752,7,0.16500091552734375,-0.7099990844726562,-5.819999694824219,-11.824999809265137,6.4199981689453125,2,0.06526317931058112,-1.1666713026063105,43.18999862670898,1.4772593286169988,42.63999938964844,1.2424216736088902,42.36999893188477,0.06526317931058112
7546,2020-07-02,42.52000045776367,44.150001525878906,42.310001373291016,43.540000915527344,989300.0,-0.005380106251142158,-1.5555582046534053,2.42858310626703,60.94487971385567,50.48860713718413,0.46920062165359866,0.6416424438590695,-4.129378890845786,-5.781114713042925,16.562069391583346,1.8400001525878906,0.5285324259440074,-0.5229991912841783,-2.6127949804245105,1.566796597856154,-1.5678970858543408,0.5218987032859843,-1.6901110171971823,22.380986116333606,-37.80626249734435,1.044897894570165,7,0.4500007629394531,-0.4799995422363281,-5.065000534057617,-11.1850004196167,5.8899993896484375,3,0.04680145442957495,-1.9999999999999474,42.75,-1.1666713026063105,43.18999862670898,1.4772593286169988,42.63999938964844,0.04680145442957495
7547,2020-07-06,43.43000030517578,43.88999938964844,42.9900016784668,43.540000915527344,823900.0,0.02140168950176835,1.2222232687815537,0.10784368723984337,59.74026617422396,50.15777467420983,-0.4172695379156295,-0.42315494933374964,-4.804136866466003,-6.764792260297263,14.95527009038082,1.3699989318847656,0.4938458409503994,0.47150058746338175,-1.388746103052945,2.3317472779797086,-0.45862275779478523,1.4016239327215487,-2.5101086167995277,64.35638329011911,2.4968991398011084,0.930123345258164,7,-0.45999908447265625,-1.3899993896484375,-5.1424994468688965,-11.644999504089355,4.529998779296875,0,0.04858394187255177,-1.5555582046534053,42.52000045776367,-1.9999999999999474,42.75,-1.1666713026063105,43.18999862670898,0.04858394187255177
7548,2020-07-07,42.040000915527344,43.75,41.97999954223633,43.02999877929688,854300.0,-0.03200551185542555,-2.189188260361537,8.999930642252805,42.83606100134385,48.561782520251754,0.866304322785318,0.7584269732522699,-3.1811707630227133,-5.462410822410945,13.03090049539491,1.7700004577636719,0.2444489044414695,-0.7614988327026353,-2.3411759943674753,0.8181783289622047,-1.5513374135350517,0.028339748129781128,-1.0319070242975243,2.7650377162465523,-56.16718453942539,0.7898385808324193,7,0.9300003051757812,0.05999946594238281,-3.375000476837158,-10.255000114440918,7.469997406005859,1,0.07350142924108738,1.2222232687815537,43.43000030517578,-1.5555582046534053,42.52000045776367,-1.9999999999999474,42.75,0.07350142924108738
7549,2020-07-08,42.400001525878906,43.290000915527344,41.709999084472656,42.16999816894531,811400.0,0.00856328740512935,-1.7478256254436653,-0.23232712448270115,45.64607426338022,48.29147933174924,0.3450642179589849,0.2929450222635239,-3.354667292729957,-5.921439575398217,11.43792806060467,1.5800018310546875,0.051639992411182334,-0.32499828338622905,-1.8205141911266836,1.1705176243542255,-1.0727562372564563,0.4227596704839982,-1.3054694758525898,28.278760287165124,-26.99941395903274,0.7477579538702267,7,0.529998779296875,0.11999893188476562,-3.157500743865967,-10.61500072479248,7.6599998474121165,2,0.0830187857639102,-2.189188260361537,42.040000915527344,1.2222232687815537,43.43000030517578,-1.5555582046534053,42.52000045776367,0.0830187857639102
7550,2020-07-09,42.38000106811523,42.709999084472656,41.68999862670898,42.560001373291016,923100.0,-0.0004717088925449975,3.2500397367835756,-0.7825986001924216,45.64607426338018,49.06886553975316,0.35716197649384895,0.19620329699103678,-3.1406813351658585,-6.008933789013128,9.818844433884465,1.020000457763679,-0.1747718684908861,-0.2644987106323313,-1.6419782164874945,1.1129807952228319,-0.9532384635599129,0.4242410422952503,-1.2007596224683468,28.04884667571227,-23.331218861229388,0.688739752927583,7,0.539999008178718,0.1399993896484446,-3.0550007820129323,-10.124999999999993,8.0,3,0.15738551205378615,-1.7478256254436653,42.400001525878906,-2.189188260361537,42.040000915527344,1.2222232687815537,43.43000030517578,0.15738551205378615
7551,2020-07-10,42.540000915527344,42.7599983215332,42.08000183105469,42.540000915527344,550400.0,0.0037753620429352708,2.0909295833261083,-0.0,46.840665098867746,50.391044758734964,0.10996285540183237,0.16766338966493066,-3.1485490182598994,-6.2807406554988106,9.271574047772399,0.6799964904785156,-0.34609211855543975,-0.18249893188476562,-1.3186573028716637,0.9536594391021325,-0.7505781173782182,0.385580253608687,-1.2777442621723054,38.63645427480049,-9.233818252972604,0.5680791854934502,7,0.37999916076660156,-0.020000457763671875,-3.1650004386901855,-8.864999771118164,8.290000915527344,4,0.1558532466086051,3.2500397367835756,42.38000106811523,-1.7478256254436653,42.400001525878906,-2.189188260361537,42.040000915527344,0.1558532466086051
7552,2020-07-13,41.65999984741211,43.20000076293945,41.650001525878906,42.88000106811523,926600.0,-0.020686437451251427,-1.5000030763740624,-100.0,39.56743471820744,50.09015425343202,0.9819184113270154,1.1482793774464355,-2.088687948615714,-5.524387395277145,9.066530353772594,1.5499992370605469,-0.35938871006445083,-1.0889999389648466,-2.084820067667266,-0.09317981026242705,-1.5869100033160564,-0.5910898746136368,-0.3163882905030775,0.4761108951466116,-43.51363567978749,0.49791006435120916,7,1.2400016784667969,0.8600006103515625,-2.284999370574951,-7.98499870300293,10.099998474121094,0,0.16202592474131516,2.0909295833261083,42.540000915527344,3.2500397367835756,42.38000106811523,-1.7478256254436653,42.400001525878906,0.16202592474131516
7553,2020-07-14,42.9900016784668,43.06999969482422,41.34000015258789,41.52000045776367,880400.0,0.03192515208655977,1.1227024016251106,-1.2049178277509638,46.20612667038776,50.17137967327292,-0.32767275549243635,-0.12845140944492073,-3.1626055819546153,-6.974113176786972,9.016831981141818,1.7299995422363281,-0.28292502954286647,0.20300178527831747,-0.767100185236167,1.173103755792802,-0.2820491999789283,0.6880527705355632,2.3400001525878906,84.6154297597133,43.48080927015957,0.48505098525724233,7,-0.24500083923339844,-0.5050029754638672,-2.7250008583068848,-6.680000305175781,7.6699981689453125,1,0.11560821614238903,-1.5000030763740624,41.65999984741211,2.0909295833261083,42.540000915527344,3.2500397367835756,42.38000106811523,0.11560821614238903
7554,2020-07-15,44.310001373291016,44.45000076293945,43.43000030517578,43.810001373291016,872100.0,0.030704806775697202,1.6153898822332642,0.340135771969524,58.951982705594915,49.597729401026854,-1.6450914528167857,-1.4188074928682823,-4.181724225048313,-8.395560832572357,8.691021149738088,1.4599990844726562,-0.053883390651236596,1.4580013275146513,0.2742944363146975,2.641708218714605,0.8661478819146708,2.0498547731146317,0.9402004241943374,95.49841279186721,51.11257612476622,0.5918534455999783,7,-1.4150009155273438,-1.9650020599365234,-4.0450005531311035,-8.0,6.329998016357422,2,0.11735492636153744,1.1227024016251106,42.9900016784668,-1.5000030763740624,41.65999984741211,2.0909295833261083,42.540000915527344,0.11735492636153744
7555,2020-07-16,43.5099983215332,44.13999938964844,43.22999954223633,44.13999938964844,451500.0,-0.018054683524339366,1.8888835066091032,-1.2600021362304688,51.797040424891016,48.58130281336412,-0.8112578571050051,-0.611568246116164,-3.10714405396417,-7.684804450716214,8.294312120708094,1.0800018310546875,0.052572197532960274,0.6334983825683622,-0.5846323871335244,1.8516291522702488,0.024432997717418914,1.2425637674193055,1.6619994430541993,69.77484704416217,26.395390226294786,0.6090653848509424,7,-0.6149978637695312,-1.2949981689453125,-3.244997501373291,-6.9499969482421875,7.19000244140625,3,0.15054018166937522,1.6153898822332642,44.310001373291016,1.1227024016251106,42.9900016784668,-1.5000030763740624,41.65999984741211,0.15054018166937522
7556,2020-07-17,43.95000076293945,44.38000106811523,43.59000015258789,43.72000122070313,431800.0,0.010112674290508883,-2.224482487485471,-0.3650780195094074,58.68132291935648,48.463642451712175,-1.1477846623706824,-1.0295345932837847,-3.2305245010210015,-8.189567991566307,8.247164407055806,0.8700027465820241,0.10243411671113734,1.0260007858276339,-0.2830992585152572,2.335100830170525,0.3714507636561919,1.6805508079990759,1.1453570494079557,83.92283273721034,36.95732906331319,0.6545500221714443,7,-1.0550003051757812,-1.8700008392333984,-3.679999828338623,-7.3899993896484375,8.239997863769524,4,0.14630262101378233,1.8888835066091032,43.5099983215332,1.6153898822332642,44.310001373291016,1.1227024016251106,42.9900016784668,0.14630262101378233
7557,2020-07-20,44.36000061035156,44.45000076293945,43.77999877929688,43.93000030517578,569400.0,0.009328779073829674,1.196725617229884,1.8695702652049737,59.30736037968601,50.29378682708353,-1.5779266029072474,-1.4044282664397656,-3.4605821231644356,-8.660845880678316,7.917739855877799,0.670001983642571,0.03783672053369003,1.3680006027221694,-0.09048604129197457,2.8264872467363134,0.6387572807150974,2.0972439247292414,0.6602500488006555,97.10610498633578,47.2823937238212,0.7292433220070713,7,-1.4650001525878906,-2.280000686645508,-4.059999942779541,-7.799999237060547,8.209999084472656,0,0.1458521445374672,-2.224482487485471,43.95000076293945,1.8888835066091032,43.5099983215332,1.6153898822332642,44.310001373291016,0.1458521445374672
7558,2020-07-21,44.84000015258789,45.45000076293945,44.43999862670898,44.86999893188477,1089700.0,0.010820548594048462,-1.433734718264522,-0.06976455350332555,58.99673109354866,51.77719314154668,-1.8092382222266252,-1.858421505664495,-3.7690826166414695,-9.15907847481806,7.8853519030198935,1.0900001525878906,0.029772485402808968,1.7710000991821317,0.09731639010826143,3.444683808256002,0.9341582446451966,2.607841953719067,-3.5,72.52251013815383,24.701915342692274,0.8368418545369344,7,-1.4449996948242188,-2.260000228881836,-4.079998970031738,-8.279998779296875,7.759998321533203,1,0.15432645284114543,1.196725617229884,44.36000061035156,-2.224482487485471,43.95000076293945,1.8888835066091032,43.5099983215332,0.15432645284114543
7559,2020-07-22,44.43999862670898,45.099998474121094,44.16999816894531,44.66999816894531,865900.0,-0.008920640600306284,-1.4155837721883964,7.666963377414494,59.25518629116928,53.28931670018992,-1.217460607655596,-1.4724832357100652,-3.202240346806967,-8.768803785054992,7.606862541845076,0.9300003051757812,-0.042125606205182464,1.331998634338369,-0.4335022146703693,3.0974994833471072,0.4492482098340034,2.2147490588427345,-3.0177984619140545,54.50443329438417,7.416653090915673,0.882750424504368,7,-1.0449981689453054,-1.0449981689453054,-3.569997787475579,-7.879997253417962,7.6000022888183665,2,0.13996402819339493,-1.433734718264522,44.84000015258789,1.196725617229884,44.36000061035156,-2.224482487485471,43.95000076293945,0.13996402819339493
7560,2020-07-23,45.31000137329102,45.77000045776367,44.43000030517578,44.43000030517578,1313600.0,0.01957702010501783,-2.045451195776095,-3.8260992154975657,64.27839056673758,55.22684175217546,-1.8194716542564393,-2.249917059752647,-3.839949874142576,-9.66784316635242,8.011091593214633,1.3400001525878906,0.15435651163446096,2.0700012207031335,0.06399961680001098,4.076002824606256,1.0670004187515758,3.0730020226546912,-3.8072451965332093,78.89912751936254,27.501110659922844,1.0030008019515606,7,-1.7550010681152415,-1.7550010681152415,-4.440000534057624,-8.750000000000007,6.709999084472649,3,0.11763402901813413,-1.4155837721883964,44.43999862670898,-1.433734718264522,44.84000015258789,1.196725617229884,44.36000061035156,0.11763402901813413
7561,2020-07-24,44.02999877929688,45.040000915527344,43.93000030517578,44.95000076293945,790300.0,-0.028249890867332095,1.0181787285987258,-1.0454555306540732,52.958568083595196,56.71474545944076,-0.34183337364633104,-0.9509369274213881,-2.3013095346301995,-8.405294910028736,8.512515935736516,1.3800010681152415,0.2883918704448547,0.7469985961914105,-1.2893251845774074,2.7833223769602284,-0.271163294193002,1.765160486575823,-2.356552831298835,12.562803474247024,-35.65953601516507,1.0181618903844103,7,-0.47499847412110086,-0.47499847412110086,-3.1599979400634837,-7.4699974060058665,8.380001068115227,4,0.15148767132782304,-2.045451195776095,45.31000137329102,-1.4155837721883964,44.43999862670898,-1.433734718264522,44.84000015258789,0.15148767132782304
7562,2020-07-27,45.06000137329102,45.209999084472656,43.91999816894531,44.02999877929688,588200.0,0.02339320060300465,-1.0639951660303537,-1.1195656230175106,65.43964695782347,58.85180326915584,-0.9374046177195225,-1.8646814939199672,-3.0718145215682,-9.459393983252738,9.077621035316202,1.2900009155273438,0.4647950757518515,1.6425010681152443,-0.49285421375208216,3.777856349982571,0.5748234271815846,2.710178709048904,-3.222693244902352,61.62171859116226,7.333349960246984,1.0676776409336626,7,-0.5600013732910227,-1.5050010681152415,-4.207501411437995,-7.500000000000007,8.349998474121087,0,0.1582334007127706,1.0181787285987258,44.02999877929688,-2.045451195776095,45.31000137329102,-1.4155837721883964,44.43999862670898,0.1582334007127706
7563,2020-07-28,44.72000122070313,45.4900016784668,44.68999862670898,45.06999969482422,674500.0,-0.007545498052057842,-2.902419054707752,-0.33980348803187355,61.8852231554838,59.17771887469905,-0.36453126037491046,-1.4344057346613326,-2.4876810486160323,-9.140921893976994,9.704456080505746,0.8000030517578196,0.6290554434818532,1.1985008239746193,-0.9795937529912209,3.3765954009404595,0.10945353549170278,2.287548112457536,-2.725385399139462,43.24335470248529,-13.742888146112449,1.089047288482919,7,-0.2200012207031321,-1.1650009155273509,-3.9375009536743235,-6.619999885559089,9.59000015258789,1,0.17553663371741868,-1.0639951660303537,45.06000137329102,1.0181787285987258,44.02999877929688,-2.045451195776095,45.31000137329102,0.17553663371741868
7564,2020-07-29,45.56999969482422,45.75,44.7599983215332,44.7599983215332,713400.0,0.019007120995506055,-1.4444444444444444,-2.314299727520483,65.06135025678026,60.6515310782423,-1.13652030259275,-2.210280543483144,-3.183086441126001,-10.003413151436106,10.309295422517401,1.029998779296868,0.9784311555002603,1.9294992446899428,-0.42523581163465707,4.284234301014543,0.7521317165276429,3.1068667728522428,-3.4243684878125507,89.18916132437877,27.363469901147845,1.1773675281622995,7,-0.8899993896484375,-2.0149993896484375,-4.534998893737793,-7.469998359680176,5.33000183105468,2,0.15426813312213672,-2.902419054707752,44.72000122070313,-1.0639951660303537,45.06000137329102,1.0181787285987258,44.02999877929688,0.15426813312213672
7565,2020-07-30,45.540000915527344,45.63999938964844,44.5,44.88000106811523,558400.0,-0.0006583010642478015,1.6511712494954378,0.8148132449832194,64.34032450410825,61.28030903210361,-0.8809215728102515,-2.0664950692797532,-3.0149986206481216,-9.924575222305236,10.825267395182886,1.1399993896484375,1.1949891509146369,1.760000419616702,-0.7007909525345255,4.22079179176793,0.5296047335410918,2.9903961056923123,-3.249394938485594,88.52465167471296,22.78394207774444,1.2303956860756127,7,-0.7650012969970703,-1.9850006103515625,-4.2975006103515625,-7.439999580383301,4.4199981689453125,3,0.1427316616013452,-1.4444444444444444,45.56999969482422,-2.902419054707752,44.72000122070313,-1.0639951660303537,45.06000137329102,0.1427316616013452
7566,2020-07-31,44.5099983215332,45.790000915527344,44.349998474121094,45.68999862670898,1559500.0,-0.022617535645304554,1.086952675807165,-1.7878796636129515,63.43069845168822,61.738457706770525,0.2647071803878305,-0.9273062119421667,-1.8653775123701593,-8.843722489227531,11.025536457338411,1.44000244140625,1.1553141780795784,0.630497932434082,-1.776110928548043,3.037106793416207,-0.572806498056984,1.833802362925148,-2.0802165652625746,31.550763958303584,-40.692099512813506,1.2033044304910638,7,0.345001220703125,-0.9449977874755859,-2.689997673034668,-6.40999698638916,4.630001068115234,4,0.16872618331682232,1.6511712494954378,45.540000915527344,-1.4444444444444444,45.56999969482422,-2.902419054707752,44.72000122070313,0.16872618331682232
7567,2020-08-03,45.540000915527344,45.63999938964844,44.86000061035156,45.11000061035156,1075300.0,0.02314092637239762,1.4761973963063881,-0.36440694404034746,62.366610685797085,62.1128887725759,-0.6485072814552453,-1.8879225773941073,-2.756490982931183,-9.777409467691513,11.236628308465516,1.1300010681152344,1.2882974306684005,1.5550004959106474,-0.9515591526236236,4.061560144444918,0.30172067164350835,2.8082803201777864,-2.908606009701309,82.63891832323147,11.467000521536619,1.2532798242671357,8,-0.6850013732910156,-1.9750003814697266,-3.637500762939453,-7.439999580383301,4.569999694824219,0,0.15085636349959675,1.086952675807165,44.5099983215332,1.6511712494954378,45.540000915527344,-1.4444444444444444,45.56999969482422,0.15085636349959675
7568,2020-08-04,45.13000106811523,45.63000106811523,44.77999877929688,45.459999084472656,842000.0,-0.009003070688835324,1.5373127530076351,-0.7674367026844969,54.36169271613261,61.569167264238494,-0.215731177330575,-1.301275253710557,-2.207890781821007,-9.173823334731402,12.089070184622814,0.8500022888183452,1.3130986488006116,0.9905006408691364,-1.3889771615241315,3.3699784432624043,-0.19923826032749758,2.1802395420657703,-2.309089801707117,54.16675496969391,-13.352672482848348,1.1897389011966324,8,-0.27500152587889914,-1.56500053405761,-2.6575002670288015,-7.029999732971184,4.029998779296882,1,0.1834699442350951,1.4761973963063881,45.540000915527344,1.086952675807165,44.5099983215332,1.6511712494954378,45.540000915527344,0.1834699442350951
7569,2020-08-05,45.91999816894531,46.1500015258789,45.27999877929688,45.81999969482422,1918500.0,0.01750492094245093,2.1071238811460615,-0.3030275006646796,62.8327852336042,61.4085444494459,-0.8646385523610363,-1.912074910163291,-2.9081797057732928,-9.784432340818135,13.293570655357566,1.0200004577636719,1.3246380484316447,1.6044979095458984,-0.7538642058290179,3.962860024920815,0.42531685185844026,2.7836789672333566,-2.920941523590045,87.22205738990412,19.162244768987122,1.1791810576874582,8,-0.8849983215332031,-2.174997329711914,-3.4474973678588867,-7.789997100830078,4.240001678466797,2,0.18270913630000285,1.5373127530076351,45.13000106811523,1.4761973963063881,45.540000915527344,1.086952675807165,44.5099983215332,0.18270913630000285
7570,2020-08-06,49.04999923706055,50.29999923706055,47.20000076293945,47.41999816894531,2554300.0,0.06816204688422633,-1.9951735690710364,16.300259403372245,71.10924867575157,63.425286737463274,-3.8088735580979005,-4.760846359365047,-5.952806168871163,-12.649078986026908,15.303535407833913,4.380001068115234,1.389997948255889,4.400999069213867,1.3970097553112453,7.404988383116489,2.8990044122625562,5.902993726165178,-5.798867001263389,78.99159933246011,12.40388209322846,1.5019946569513092,8,-1.9400005340576172,-3.229999542236328,-6.572498321533203,-10.919998168945312,1.3800010681152344,3,0.03771666294788756,2.1071238811460615,45.91999816894531,1.5373127530076351,45.13000106811523,1.4761973963063881,45.540000915527344,0.03771666294788756
7571,2020-08-07,49.16999816894531,49.38999938964844,48.45000076293945,48.86000061035156,1167700.0,0.0024464614424315467,1.5066630045572917,0.1901824266607379,70.39861777990599,63.976283495472444,-3.4901104580084805,-4.594223240300707,-5.966545026245953,-12.46632176318122,17.389192834864186,0.9399986267089844,1.5023303300382196,4.189498138427737,0.7358205274917253,7.643175749363749,2.4626593329597313,5.916336943895743,-5.213979233021817,79.52896785495857,16.107563767850543,1.7268388054680062,8,-1.8449993133544922,-3.3499984741210938,-6.692497253417969,-11.039997100830078,2.910003662109375,4,0.01606672655982111,-1.9951735690710364,49.04999923706055,2.1071238811460615,45.91999816894531,1.5373127530076351,45.13000106811523,0.01606672655982111
7572,2020-08-10,48.40999984741211,49.47999954223633,48.22999954223633,49.27999877929688,1035400.0,-0.015456545654565446,-1.0325210816376533,-2.8064702697381603,64.78872215620335,64.29889449555239,-2.4640642005902436,-3.481080178461596,-5.014404102452673,-11.392618287976852,19.21354681725343,1.25,1.4766159411617608,3.0919998168945284,-0.31434396985981294,6.49834360364887,1.3888279235173542,4.795171710271703,-3.819582881374906,65.76088346169922,3.346510531364224,1.703171893377171,8,-1.085000991821289,-2.5900001525878906,-5.904998779296875,-10.049999237060547,2.9000015258789134,0,0.01507951961448617,1.5066630045572917,49.16999816894531,-1.9951735690710364,49.04999923706055,2.1071238811460615,45.91999816894531,0.01507951961448617
7573,2020-08-11,47.959999084472656,48.93000030517578,47.86000061035156,48.540000915527344,1257200.0,-0.009295615871882879,-1.7435932548221762,0.6666695898099172,64.5214461723531,64.23890515283826,-1.6831371961040205,-2.782298548740762,-4.404154270848515,-10.692372577202349,21.226789545818345,1.0699996948242188,1.6880745976921503,2.3934991836547823,-1.0228896279591098,5.809887995268674,0.6853047778478327,4.101693589461732,-2.798623891333122,53.38645539426254,-9.614205881064564,1.7081944058069467,8,-0.6350002288818359,-2.1399993896484375,-5.454998016357422,-9.469998359680176,1.8300018310546875,1,0.04482905685823879,-1.0325210816376533,48.40999984741211,1.5066630045572917,49.16999816894531,-1.9951735690710364,49.04999923706055,0.04482905685823879
7574,2020-08-12,49.5099983215332,49.59000015258789,47.959999084472656,48.22999954223633,1070500.0,0.0323185835414741,1.2638865341414827,-2.2068874799400175,66.40623416751997,64.46845067099511,-2.922840975945739,-4.134742972495488,-5.78258312384726,-11.991271151206476,22.569958919249817,1.6300010681152344,1.7314677800783116,3.6834985733032255,-0.10182008154414746,7.4688172281505985,1.790839245879539,5.576157900726912,-3.834760724001569,74.5160869554517,12.967710017935389,1.8926593274236856,8,-2.184999465942383,-3.6899986267089844,-6.974997520446777,-11.019997596740723,-0.15999984741210938,2,-0.007069248353597124,-1.7435932548221762,47.959999084472656,-1.0325210816376533,48.40999984741211,1.5066630045572917,49.16999816894531,-0.007069248353597124
7575,2020-08-13,50.06000137329102,50.4900016784668,49.09000015258789,49.15999984741211,1200200.0,0.011108928911407467,-1.6923082566115248,0.7031268626469311,74.97929097219125,65.75162761771767,-3.0891079272666673,-4.394167241161064,-6.210405078118356,-12.293048350396425,24.260912227671888,1.4000015258789062,1.878707376560385,3.90600147247315,-0.1585372769027984,7.970540221849099,1.8737320977851795,5.938270847161121,-3.922287611806496,83.6501851505357,15.248424363589876,2.0322693746879725,8,-2.425001144409187,-4.145000457763679,-7.335000991821296,-11.570000648498542,-2.260002136230476,3,0.001997572340747933,1.2638865341414827,49.5099983215332,-1.7435932548221762,47.959999084472656,-1.0325210816376533,48.40999984741211,0.001997572340747933
7576,2020-08-14,50.38000106811523,50.77000045776367,48.72000122070313,49.7599983215332,986200.0,0.006392322933393535,1.9285671467730319,0.6888907726868005,73.41549035647263,66.97928091445941,-2.7813735962362003,-4.435140119427146,-6.429066000133275,-12.392056319317923,25.75812592841554,2.0499992370605398,1.9392187091852975,3.90450115203857,-0.43397992789810047,8.24298223197524,1.7352606120702347,6.073741692006905,-3.72001275659283,86.59795841586471,16.62232953523103,2.1692405399683357,8,-2.605001449584954,-4.325000762939446,-7.660000801086419,-11.890000343322747,-1.8300018310546804,4,0.0009924421595972621,-1.6923082566115248,50.06000137329102,1.2638865341414827,49.5099983215332,-1.7435932548221762,47.959999084472656,0.0009924421595972621
7577,2020-08-17,50.83000183105469,51.31999969482422,50.4000015258789,50.61000061035156,784900.0,0.008932130873340993,-1.8749970197648773,0.354839106626473,76.63469904137028,69.45405939504137,-2.684364142277367,-4.612033035686444,-6.836819594871912,-12.620516209686656,27.369100558252256,0.9399986267089915,2.0466091753400235,4.031001853942868,-0.5984187011324167,8.660422409018153,1.7162915764052258,6.345712131480511,-3.594611819058514,85.83820828252581,11.96554404227983,2.314710277537641,8,-2.5300025939941406,-4.500001907348633,-8.110001564025879,-12.340001106262207,-3.19000244140625,0,0.024591775624062784,1.9285671467730319,50.38000106811523,-1.6923082566115248,50.06000137329102,1.2638865341414827,49.5099983215332,0.024591775624062784
7578,2020-08-18,51.7599983215332,51.959999084472656,50.9000015258789,51.0,1384000.0,0.01829621202001075,-1.2083391282578888,3.454518657234013,76.79653262160873,71.00558688259741,-2.8776038720190655,-5.26706427676217,-7.71482555112572,-13.350854017449763,28.54563030525567,1.1299972534179688,2.29601327819411,4.6149984359741225,-0.41500198754340545,9.64499885949165,2.099998224215355,7.12999864773289,-3.871070760284539,94.99998092651367,22.111969504080378,2.5150002117587653,8,-2.1799983978271484,-5.10999870300293,-9.049997329711914,-13.269997596740723,-4.679996490478516,1,-0.008693913501441775,-1.8749970197648773,50.83000183105469,1.9285671467730319,50.38000106811523,-1.6923082566115248,50.06000137329102,-0.008693913501441775
7579,2020-08-19,50.65999984741211,51.65999984741211,50.599998474121094,51.6500015258789,1175400.0,-0.021251903203085565,1.0990161086246293,-1.3026366643410254,70.28525897474105,70.91403247137404,-1.15610429119522,-3.875906027833622,-6.5342492875911375,-12.042952292042841,29.907136802440583,1.1599998474121094,2.497586074939875,3.2039999008178697,-1.890539330451027,8.298539132086766,0.6567302851834214,5.751269516452318,-2.038279411983126,59.87654030277405,-10.577757081034186,2.5472696156344488,8,-0.75,-3.065000534057617,-8.045000076293945,-12.169999122619629,-2.8100013732910156,2,-0.01717329124566136,-1.2083391282578888,51.7599983215332,-1.8749970197648773,50.83000183105469,1.9285671467730319,50.38000106811523,-0.01717329124566136
7580,2020-08-20,50.63999938964844,50.81000137329102,50.0,50.11000061035156,681900.0,-0.00039479782518581086,-1.1600036621093939,-0.535351394674079,76.39966735567803,71.58081575757093,-0.9910646508761047,-3.6218138952386454,-6.434176427554171,-11.831895450175452,30.727697143394263,0.8100013732910227,2.8753420062820823,2.917499542236328,-2.261306783020821,8.096305867493477,0.32809637960775717,5.506902704864899,-1.4173887973915953,59.25924181664472,-15.45035181252753,2.5894031626285736,8,-0.7299995422363281,-3.0450000762939453,-8.019999504089355,-12.149998664855957,-1.9399986267089844,3,-0.02547395203545444,1.0990161086246293,50.65999984741211,-1.2083391282578888,51.7599983215332,-1.8749970197648773,50.83000183105469,-0.02547395203545444
7581,2020-08-21,50.70000076293945,51.040000915527344,50.27000045776367,50.34000015258789,1087800.0,0.001184861256204428,-2.0800018310546875,0.6792479990787125,74.2481296682108,72.63186103668286,-0.9065442844768583,-3.3270751539355885,-6.314721046519786,-11.71132559895382,32.07241355292594,0.7700004577636719,3.138404537022957,2.644000816345212,-2.390651051091119,7.678652683781543,0.12667488262704296,5.161326750063381,-0.9846602420837627,35.714341322143554,-36.42282556614185,2.5173259337181655,8,-0.7900009155273438,-2.9250011444091797,-8.145000457763672,-12.210000038146973,-1.7800025939941406,4,-0.05719924028085499,-1.1600036621093939,50.63999938964844,1.0990161086246293,50.65999984741211,-1.2083391282578888,51.7599983215332,-0.05719924028085499
7582,2020-08-24,52.18999862670898,52.22999954223633,50.70000076293945,51.02000045776367,1800900.0,0.029388517580825724,1.447998046875,3.2499894036366523,80.1194599791819,74.36497368188607,-2.015961375628301,-4.4854971509401835,-7.609083978440708,-12.966664469882922,33.56433229308388,1.529998779296875,3.059009318934585,3.777498817443842,-1.3723353519680117,8.927332986855696,1.2025817327379187,6.352415902149765,-2.1899986267089773,98.20623660365256,22.81294800041401,2.574917084705926,8,-2.094999313354485,-4.184999465942376,-9.702498435974114,-13.68999767303466,-3.489997863769524,0,-0.06974515204883736,-2.0800018310546875,50.70000076293945,-1.1600036621093939,50.63999938964844,1.0990161086246293,50.65999984741211,-0.06974515204883736
7583,2020-08-25,52.56999969482422,52.61999893188477,51.790000915527344,52.09000015258789,712900.0,0.007281108988586471,1.8620719138664263,0.4102566610587294,79.39877524918646,75.80858935762679,-1.8699050435887443,-4.476768433616385,-7.820462564616648,-13.120028584696804,35.01624871002949,0.829998016357429,3.006261324858869,3.7649999618530288,-1.3964542913753704,8.926454215081428,1.1842728352388292,6.345727088467228,-2.299999237060547,98.09163139526223,23.19514841870989,2.5807271266141982,8,-1.8999996185302663,-4.30000114440918,-10.082499504089355,-14.069998741149902,-3.700000762939446,1,-0.09377972862459738,1.447998046875,52.18999862670898,-2.0800018310546875,50.70000076293945,-1.1600036621093939,50.63999938964844,-0.09377972862459738
7584,2020-08-26,52.599998474121094,53.72999954223633,52.5,53.06000137329102,666600.0,0.0005706444639723696,-2.727272201832211,-0.9583402872152037,71.61998344950123,75.43533296621678,-1.581839835567159,-4.166723404785245,-7.703159182346411,-12.898082078596175,36.525837372000744,1.2299995422363281,3.1038809579158553,3.4434988021850614,-1.7477619430832547,8.634759547453378,0.8478684295508998,6.039129174819223,-1.8999977111816406,69.70506148004137,-4.48036279072987,2.5956303726341594,8,-1.3749980926513672,-3.7749996185302734,-9.61249828338623,-13.629997253417969,-3.2699966430664062,2,-0.10494290500373715,1.8620719138664263,52.56999969482422,1.447998046875,52.18999862670898,-2.0800018310546875,50.70000076293945,-0.10494290500373715
7585,2020-08-27,52.040000915527344,52.7599983215332,51.54999923706055,52.7599983215332,702300.0,-0.010646341726972985,2.3611206773231324,1.5652018874339446,66.58962295770226,74.6769032552423,-0.7950509638984045,-3.2620405147703764,-6.9996520793462835,-12.129629758239759,38.036954212378745,1.2099990844726562,3.2499859274449534,2.5585012435913086,-2.4913900478319704,7.608392535014588,0.03355559787966911,5.083446889302948,-0.7340003967285185,51.156096130396534,-21.430009678265463,2.524945645711639,8,-0.1750011444091797,-3.2150020599365234,-8.645000457763672,-12.760000228881836,-1.3199996948242116,3,-0.080515033967958,-2.727272201832211,52.599998474121094,1.8620719138664263,52.56999969482422,1.447998046875,52.18999862670898,-0.080515033967958
7586,2020-08-28,52.02000045776367,52.18999862670898,51.599998474121094,52.0,617700.0,-0.00038432854365499924,2.2778078011254355,-0.027778513640240962,72.81923148520562,74.25296241566845,-0.5788212775080552,-2.793801359564057,-6.832770855138307,-11.913065968820746,39.62973368451216,0.5900001525878835,3.257967319995629,2.1630006790161147,-2.426227296889067,6.752228654921296,-0.1316133089364797,4.457614666968709,1.7099990844726562,43.5643639147119,-28.650564517387444,2.2946139879525917,8,-0.1550006866455078,-3.1950016021728516,-8.46500015258789,-12.579999923706055,-3.0900001525878906,4,-0.06382160064607856,2.3611206773231324,52.040000915527344,-2.727272201832211,52.599998474121094,1.8620719138664263,52.56999969482422,-0.06382160064607856
7587,2020-08-31,52.40999984741211,52.75,51.93999862670898,52.38000106811523,902000.0,0.007497104694666135,1.2816969514619643,1.499904634751452,78.34397318727649,74.4249002562982,-0.8058748027198703,-2.7855445713431024,-7.0683292881401485,-12.121878296152524,41.39097070722031,0.8100013732910227,3.1304975331134486,2.2095001220703097,-2.0346611829598586,6.453661427100478,0.08741946955522195,4.331580774585397,1.2773996734619146,39.449563759681105,-33.69515192006195,2.1220806525150846,8,-0.5450000762939453,-3.585000991821289,-8.854999542236328,-12.969999313354492,-1.9000015258789062,0,-0.06659037757351038,2.2778078011254355,52.02000045776367,2.3611206773231324,52.040000915527344,-2.727272201832211,52.599998474121094,-0.06659037757351038
7588,2020-09-01,53.40999984741211,53.47000122070313,52.099998474121094,52.66999816894531,542300.0,0.019080328237195632,2.186036505577821,24.667726347908705,76.71235596895984,75.13902214454474,-1.7290348054287392,-3.3027562882029002,-7.90875535789332,-12.952516715800371,43.43641041193928,1.3700027465820384,3.054621903936443,2.7955001831054673,-0.952462492414277,6.543462858625212,0.9215188453455951,4.6694815208653395,0.2356516525268546,85.3211169712008,11.839710122177266,1.8739813377598724,9,-1.5450000762939453,-4.370000839233398,-9.382499694824219,-13.969999313354492,-2.3100013732910156,1,-0.0881857161192422,1.2816969514619643,52.40999984741211,2.2778078011254355,52.02000045776367,2.3611206773231324,52.040000915527344,-0.0881857161192422
7589,2020-09-02,54.31000137329102,54.5099983215332,52.959999084472656,53.77999877929688,728800.0,0.016850805625353793,2.3333442715747066,0.7162180970889802,77.77779994016157,75.29214798726514,-2.2985523526420266,-3.7333842394193724,-8.647040459673,-13.639958369237156,45.331301018203455,1.5499992370605469,2.9260047164974026,3.2760015487670984,-0.1213068574764975,6.673309955010694,1.5773473456453004,4.974655751888896,-2.710002899169929,93.24334425333745,20.178739235722247,1.6986542031217995,9,-1.9200019836425852,-4.880002975463874,-10.282501220703132,-14.870000839233406,-2.9300003051757955,2,-0.10016575775823078,2.186036505577821,53.40999984741211,1.2816969514619643,52.40999984741211,2.2778078011254355,52.02000045776367,-0.10016575775823078
7590,2020-09-03,50.9000015258789,54.13000106811523,50.65999984741211,54.13000106811523,1220300.0,-0.06278769584213484,1.1486078715049115,-6.094308931386168,52.420860083291146,72.86689581116295,1.2876136940513945,-0.18728260961086107,-5.079698845975514,-10.041137215903987,44.5252928067689,3.6500015258789134,2.6375928595970777,-0.22649841308594176,-3.4946434760081075,3.041646649836224,-1.860570944547021,1.4075741183751376,3.609996795654304,6.233812300966668,-62.42891934134814,1.6340725314610813,9,1.684997558593757,-1.4700031280517507,-6.782501220703118,-10.825000762939446,1.4099998474121236,3,-0.03084478679290381,2.3333442715747066,54.31000137329102,2.186036505577821,53.40999984741211,1.2816969514619643,52.40999984741211,-0.03084478679290381
7591,2020-09-04,49.959999084472656,51.52999877929688,49.06999969482422,51.040000915527344,914700.0,-0.018467630908190036,1.3883514562531385,0.33436593935457204,46.12643331444667,69.08989284841458,2.359762186833237,0.8589796458302459,-4.006152462953736,-8.909795052155843,43.28507596943627,2.4599990844726634,2.467113100819759,-1.206000900268556,-4.392660187740617,1.9806583872035048,-2.799330544004583,0.3873287434674708,4.549999237060547,16.360287027992452,-48.059049428408116,1.5933296437360296,9,1.8299999237060547,-0.5300006866455078,-5.794999122619629,-9.129999160766602,1.7600021362304759,4,0.015212212773372258,1.1486078715049115,50.9000015258789,2.3333442715747066,54.31000137329102,2.186036505577821,53.40999984741211,0.015212212773372258
7592,2020-09-08,49.13999938964844,50.0099983215332,48.5099983215332,49.02000045776367,1007900.0,-0.01641312469677514,-1.631571550469307,-0.11110993373740799,38.219428131542585,64.51440983534305,3.019113405072183,1.830314357557583,-3.033593595543003,-7.887709322509991,42.08581856641849,1.5,2.210525019160471,-2.0625005722045913,-5.13076887881207,1.0057677344028875,-3.5966347255083306,-0.5283664189008519,5.152398986816408,10.500017801920574,-47.98351460762565,1.5341341533037403,9,2.3699989318847656,0.5049991607666016,-4.929999351501465,-7.144998550415039,1.4000015258789062,1,-0.004273485695583723,1.3883514562531385,49.959999084472656,1.1486078715049115,50.9000015258789,2.3333442715747066,54.31000137329102,-0.004273485695583723
7593,2020-09-09,50.11000061035156,50.36999893188477,49.47999954223633,49.97999954223633,881000.0,0.019739544826031574,1.7384693033164127,1.0833518771656547,47.49772905795736,61.83415934739372,1.8589532765204098,1.085287830974309,-3.8453229585265944,-8.665815570789277,41.278944797602705,1.2299995422363352,2.027520009807894,-1.1999994277954116,-3.9209281381124725,1.5209292825216494,-2.5604637829539385,0.16046492736311535,3.8354537628173873,26.666704813639324,-30.33358003116935,1.3604643551585294,9,1.3999977111816406,-0.46500205993652344,-5.90000057220459,-7.950000762939453,2.1800003051757812,2,0.007982392861895393,-1.631571550469307,49.13999938964844,1.3883514562531385,49.959999084472656,1.1486078715049115,50.9000015258789,0.007982392861895393
7594,2020-09-10,49.15999984741211,50.77999877929688,49.040000915527344,50.5099983215332,783500.0,-0.01895830675250887,-1.1886815992015598,-10.384518325068225,43.79194926197462,59.30108449231287,2.5364043517657393,2.116223007195188,-2.76255703889602,-7.525260496781378,40.04728327810195,1.7399978637695384,1.5780023857595253,-2.13250026702881,-4.906164826310949,0.6411642922533289,-3.5193325466698795,-0.7456679873877405,4.459327162658695,11.565857797386744,-43.283638611114256,1.3868322796410686,9,2.3499984741210938,0.7349987030029297,-4.949999809265137,-6.899999618530273,3.1800003051757812,3,0.03946295021827817,1.7384693033164127,50.11000061035156,-1.631571550469307,49.13999938964844,1.3883514562531385,49.959999084472656,0.03946295021827817
7595,2020-09-11,50.15999984741211,50.79999923706055,49.31999969482422,49.7599983215332,726300.0,0.020341741316190154,-1.3125014901175405,-0.29629776147660036,47.90046310303954,56.532332449849974,1.38760268509251,1.1848464554249034,-3.601249823898449,-8.316737724058626,38.402062502641975,1.6399993896484375,1.1226512343076465,-1.1375001907348619,-3.9021558898039572,1.6271555083342335,-2.5198280402694095,0.24482765879968582,3.152767441346441,54.63580383364373,-2.5253465279217906,1.3823278495345477,9,1.3499984741210938,0.6949996948242188,-5.7699995040893555,-7.719999313354492,1.8100013732910227,4,0.024322193469186404,-1.1886815992015598,49.15999984741211,1.7384693033164127,50.11000061035156,-1.631571550469307,49.13999938964844,0.024322193469186404
7596,2020-09-14,50.43000030517578,50.84000015258789,50.040000915527344,50.47999954223633,661200.0,0.005382784262061735,1.0779188609419819,-0.1249976158233039,42.439871834072555,52.542987855049546,0.9703887532539781,0.96843609711064,-3.6960651253219368,-8.382511979597304,37.068363142576445,0.7999992370605469,0.8390623036163447,-0.8699996948242159,-3.631250434268509,1.891251044620077,-2.2506250645463624,0.5106256748979305,2.5946008455492517,82.40345385365981,29.177024173948503,1.3806253697221451,9,1.0799980163574219,0.7549991607666016,-3.965001106262207,-5.905000686645508,1.4899978637695312,0,0.03727941813877589,-1.3125014901175405,50.15999984741211,-1.1886815992015598,49.15999984741211,1.7384693033164127,50.11000061035156,0.03727941813877589
7597,2020-09-15,52.08000183105469,52.209999084472656,50.84000015258789,51.11999893188477,631900.0,0.03271864992849438,1.2459046636336633,-19.20035095750348,48.10225513255404,49.36408776211557,-0.8172927762637272,-0.6146293641701135,-5.177432897826378,-9.828275291389303,35.71287050207847,1.779998779296875,0.6639753267995019,0.7175018310546903,-2.055517856712058,3.4905215188214385,-0.6690080128286837,2.1040116749380644,0.6737231499188354,95.8991379019875,46.350654505198584,1.3865098438833758,9,-0.5700035095214844,-0.8950023651123047,-5.507502555847168,-7.555002212524414,-1.3400001525878906,1,-0.006912453872781721,1.0779188609419819,50.43000030517578,-1.3125014901175405,50.15999984741211,-1.1886815992015598,49.15999984741211,-0.006912453872781721
7598,2020-09-16,51.31000137329102,52.72999954223633,51.2400016784668,52.54999923706055,859300.0,-0.014784954506367187,-1.1594214917154562,-1.291660540652234,45.27473774315894,45.752636406893046,-0.42075001592938577,0.12641105927625773,-4.199458605942205,-8.851969885797892,34.133858930990726,1.4899978637695312,0.4140745508265411,-0.029998779296867895,-2.796733800715579,2.736736242121843,-1.4133662900062234,1.3533687314124876,-2.8000030517578196,61.51765047642401,13.91908039813768,1.383367510709356,9,0.00999832153319602,-0.12500190734863992,-4.737502098083503,-6.785001754760749,-0.37000274658204546,2,-0.015006829802278965,1.2459046636336633,52.08000183105469,1.0779188609419819,50.43000030517578,-1.3125014901175405,50.15999984741211,-0.015006829802278965
7599,2020-09-17,49.790000915527344,50.72000122070313,49.6500015258789,50.2400016784668,884700.0,-0.029623863127684502,-1.931507851487976,0.362904466279866,42.299799003949424,44.62807406474397,0.43657183361440133,1.6631627096434016,-2.496464553518436,-7.159872214523375,32.40718291187611,1.6599998474121236,0.0256329675979714,-1.5064992904663086,-4.344684775922701,1.331686194990084,-2.925592033194505,-0.0874065477381123,-1.1956025695800747,13.783027616843288,-31.987243328702423,1.419092742728196,9,0.8299980163574219,1.444997787475586,-3.217501640319824,-5.26500129699707,0.29000091552734375,3,0.05021088479675773,-1.1594214917154562,51.31000137329102,1.2459046636336633,52.08000183105469,1.0779188609419819,50.43000030517578,0.05021088479675773
7600,2020-09-18,49.349998474121094,50.349998474121094,48.83000183105469,50.209999084472656,1981300.0,-0.008837164758296545,1.666662205030049,1.9111092273131862,41.1177639138006,44.07155524244996,0.7080425356952844,2.1097334272764385,-1.874163679576185,-6.546667946644092,31.045043428992358,1.5199966430664062,-0.4477557098096341,-1.8820016860961886,-4.8391457773839335,1.0751424051915563,-3.360573731740061,-0.4034296404523161,-0.6728881042480452,13.333255083087089,-31.364582059677588,1.4785720456438731,9,1.2700004577636719,2.1599998474121094,-2.777499198913574,-4.7649993896484375,-0.11999893188476562,4,0.06058767519587138,-1.931507851487976,49.790000915527344,-1.1594214917154562,51.31000137329102,1.2459046636336633,52.08000183105469,0.06058767519587138
7601,2020-09-21,47.79999923706055,48.36999893188477,47.27000045776367,48.290000915527344,1016200.0,-0.03140829351541641,2.384622607736181,0.5697689891946559,35.76282352453305,43.79859917500446,2.14499311555295,3.616765637519535,-0.16127660022186774,-4.854353046707772,29.751740984266156,2.079998016357422,-1.0971261853426526,-3.287000846862796,-6.615108800715703,0.04110710699011122,-4.951054823789249,-1.6229468699363423,4.930000305175781,9.706938977409443,-34.18190770419108,1.6640539769264546,9,2.200000762939453,3.0900001525878906,-1.024998664855957,-2.6999988555908203,2.8600006103515625,0,0.0872385366150692,1.666662205030049,49.349998474121094,-1.931507851487976,49.790000915527344,-1.1594214917154562,51.31000137329102,0.0872385366150692
7602,2020-09-22,48.54999923706055,48.75,47.959999084472656,48.2599983215332,851900.0,0.01569037681947294,1.2898496240601505,-0.5918365758149022,34.755340213823956,42.38277819232297,1.455568939158809,2.7195147898700185,-0.7079458929512441,-5.43898686475525,27.79334140090302,0.9500007629394531,-1.2803104278893969,-2.3550008773803697,-5.824256063883766,1.1142543091230266,-4.089628470632064,-0.6203732841286751,4.070800323486331,23.443205016956544,-14.576646073811144,1.7346275932516972,9,1.4500007629394531,2.3400001525878906,-1.6349992752075195,-3.309999465942383,-0.6699981689453196,1,0.06941295540355608,2.384622607736181,47.79999923706055,1.666662205030049,49.349998474121094,-1.931507851487976,49.790000915527344,0.06941295540355608
7603,2020-09-23,47.63999938964844,49.25,47.63999938964844,49.25,760000.0,-0.018743560488410083,1.0,-5.551708715898029,29.09091387422602,40.74932981590645,2.210847283874614,3.4163943114537147,0.3561261286222219,-4.3389717494218445,25.469245477740476,1.6100006103515625,-1.341781125081262,-3.01850070953369,-6.684632640369621,0.647631221302241,-4.8515666749516555,-1.1854347441157245,4.873784188842777,10.724604349638467,-19.4708674573468,1.8330659654179662,9,2.3600006103515625,3.25,-0.3249998092651367,-2.125,0.8400001525878906,2,0.06507141747554157,1.2898496240601505,48.54999923706055,2.384622607736181,47.79999923706055,1.666662205030049,49.349998474121094,0.06507141747554157
7604,2020-09-24,47.08000183105469,47.61000061035156,46.81999969482422,47.36000061035156,1594800.0,-0.011754776779351328,1.025646543291991,0.173912219347379,35.41985528617789,39.362595614032934,2.732075891555148,3.7330386950799195,1.0243112292767336,-3.578310847320026,22.7723010042145,0.8199996948242188,-1.2504809276397708,-3.3024984359741225,-7.178339984145573,0.5733431121973283,-5.240419210059848,-1.3645776618883971,5.328906085021977,7.36550215697971,-24.79266890933527,1.9379207740857247,9,2.694997787475586,3.5849971771240234,1.0349979400634766,-1.2450027465820312,1.0499992370605398,3,0.08198803410216038,1.0,47.63999938964844,1.2898496240601505,48.54999923706055,2.384622607736181,47.79999923706055,0.08198803410216038
7605,2020-09-25,47.849998474121094,47.849998474121094,46.77999877929688,47.0099983215332,2060700.0,0.01635506824807531,1.5476178582295097,-3.0000136239782016,41.84067842014302,39.296018568040765,1.7879704969090398,2.775335616892349,0.39947058455286566,-4.152625846638223,20.843667327600638,1.0699996948242116,-1.3461749343350533,-2.3230016708373995,-6.273848415907182,1.6278450742323827,-4.298425043372291,-0.3475782983025084,4.3353531131054694,43.319804292227126,8.784780376259349,1.9754233725348904,9,1.9050006866455078,2.7950000762939453,0.902501106262207,-2.0149993896484375,2.890003204345703,4,0.04660404238340066,1.025646543291991,47.08000183105469,1.0,47.63999938964844,1.2898496240601505,48.54999923706055,0.04660404238340066
7606,2020-09-28,48.70000076293945,49.18999862670898,48.54999923706055,48.79999923706055,1032900.0,0.017763893749715987,-2.1999847412691094,-0.11904578090017756,48.30247481373185,39.31826519928275,0.7451177372537572,1.7537710723345583,-0.3066905668136215,-4.784529017417896,18.70760951858235,1.3400001525878835,-1.296852647147631,-1.3069993972778349,-5.209787864370227,2.5957890698145576,-3.258393630824031,0.6443948362683614,3.1610296558113262,77.7328354151994,38.49867811558902,1.9513942335461965,9,1.0549983978271484,1.944997787475586,0.052498817443847656,-2.865001678466797,3.979999542236328,0,0.010882931642584248,1.5476178582295097,47.849998474121094,1.025646543291991,47.08000183105469,1.0,47.63999938964844,0.010882931642584248
7607,2020-09-29,48.91999816894531,49.209999084472656,48.22000122070313,48.61999893188477,970400.0,0.004517400463231125,1.2499924139634928,-3.0000381475546707,45.1269347639855,39.30184264604125,0.03322911291806463,1.3269383310581233,-0.39054229636482773,-4.856223060951422,16.151648593668106,0.9899978637695241,-1.3783974577177744,-0.9125019073486342,-4.6723734025271355,2.847369587829867,-2.792437654937885,0.9674338402406164,2.6361703514382313,86.63960858445454,43.92315156726711,1.879935747589252,9,-0.1699981689453054,1.7250003814697266,-0.0774984359741211,-3.0849990844726562,4.11000061035157,1,0.03556831037600805,-2.1999847412691094,48.70000076293945,1.5476178582295097,47.849998474121094,1.025646543291991,47.08000183105469,0.03556831037600805
7608,2020-09-30,48.70000076293945,49.849998474121094,48.4900016784668,49.0,1144100.0,-0.004497085327887729,-2.777782487297542,-1.0000000000000238,47.99651892130423,39.93481152574735,-0.17426205403716466,1.2395336534895804,-0.049622761433091966,-4.496477881245411,13.30040996161322,1.3599967956542969,-1.4197594085402585,-0.8969993591308594,-4.285023325982841,2.4910246077211227,-2.591011342556847,0.7970126242951281,2.5695975729788927,62.54078744305903,15.227837918736988,1.6940119834259895,9,-0.13500213623046875,1.944997787475586,0.34999847412109375,-2.730001449584961,7.130001068115234,2,-0.016837775810637057,1.2499924139634928,48.91999816894531,-2.1999847412691094,48.70000076293945,1.5476178582295097,47.849998474121094,-0.016837775810637057
7609,2020-10-01,48.86999893188477,49.68000030517578,48.63000106811523,48.7599983215332,895100.0,0.0034907221002487,-4.675746453315558,-0.366669633660998,43.94365420268845,40.24879933562377,-0.5458930438213443,0.6757328943849288,-0.08133503789755281,-4.526077394536706,9.921349608601842,1.049999237060554,-1.6803213154618177,-0.4550010681152301,-3.02447056110703,2.11446842487657,-1.7397358146111301,0.8297336783806699,2.130223430636285,68.07818763342138,20.795475203969097,1.2847347464959011,10,-0.5550003051757884,1.7749996185302663,0.6000003814697195,-2.704999923706062,7.130001068115227,3,-0.0079803437317858,-2.777782487297542,48.70000076293945,1.2499924139634928,48.91999816894531,-2.1999847412691094,48.70000076293945,-0.0079803437317858
7610,2020-10-02,49.33000183105469,49.61999893188477,47.5099983215332,47.97000122070313,646200.0,0.009412787174623682,1.1752641783238011,12.36357331113799,44.9262045860841,41.26695278690722,-1.1276111209360664,0.09705484121575125,-0.4229026950701069,-4.81587426956429,8.366066583312385,2.1100006103515696,-1.8501310901715229,0.08350181579589844,-2.376984839872442,2.543988471464239,-1.1467415120382753,1.3137451436300722,1.4170071164729166,77.7779226855467,33.49450552077039,1.2302433278341718,10,-1.0150032043457031,1.3149967193603516,0.6949977874755859,-2.6100025177001953,8.209999084472656,4,-0.024325982533899393,-4.675746453315558,48.86999893188477,-2.777782487297542,48.70000076293945,1.2499924139634928,48.91999816894531,-0.024325982533899393
7611,2020-10-05,50.72000122070313,51.13000106811523,49.68999862670898,49.709999084472656,905300.0,0.028177566147451483,-1.7428538212256033,0.7426482962896567,43.57277242109381,42.24666747660387,-2.3019209155757707,-1.2997253270691402,-1.634608427611397,-6.007813996144549,7.961098130087771,1.7999992370605398,-1.826186710442009,1.4355010986328196,-1.0938932114843638,3.964895408750003,0.1708039435742279,2.7001982536914113,-3.94000244140625,88.6740459575835,48.81623127310553,1.2646971550585915,10,-1.7650012969970774,-0.07500267028809304,-0.3750019073486399,-3.1850013732910227,7.529998779296868,0,0.00039433078237971486,1.1752641783238011,49.33000183105469,-4.675746453315558,48.86999893188477,-2.777782487297542,48.70000076293945,0.00039433078237971486
7612,2020-10-06,48.93000030517578,50.88000106811523,48.88000106811523,50.72000122070313,1201800.0,-0.03529181530848824,-1.1164027998675798,-1.772274385683957,39.741369983383024,43.430051488732424,-0.5055077546494431,0.499337623650959,0.2833570646141723,-4.03629472468954,7.722101434000413,2.0,-1.7896083811297814,-0.34399986267089844,-2.8776597353280238,2.189660009986227,-1.610829798999461,0.9228300736576642,-2.0630014801025354,39.226544371639825,2.0214510842998976,1.2668299363285638,10,0.024999618530273438,1.7149982452392578,1.414999008178711,-1.3950004577636719,8.470001220703118,1,0.07664009762132218,-1.7428538212256033,50.72000122070313,1.1752641783238011,49.33000183105469,-4.675746453315558,48.86999893188477,0.07664009762132218
7613,2020-10-07,50.5099983215332,50.66999816894531,49.5099983215332,49.72000122070313,1543500.0,0.032290987257367565,1.0900958488413253,-0.44133893674424773,53.08746949630585,45.3931197343022,-1.8277956929842105,-1.105854826825798,-1.136717409593409,-5.432046888177425,7.279578093015479,1.7399978637695312,-1.4695156420678472,1.2159982681274428,-1.3515358120681213,3.783532348323007,-0.06776877197034281,2.4997653082252285,-3.5577394515991188,82.87286529913753,40.94093714923531,1.2837670400977834,10,-1.5549983978271484,0.13500022888183594,-0.16499900817871094,-2.9749984741210938,6.380001068115234,2,0.04989112139188823,-1.1164027998675798,48.93000030517578,-1.7428538212256033,50.72000122070313,1.1752641783238011,49.33000183105469,0.04989112139188823
7614,2020-10-08,51.099998474121094,51.59000015258789,50.83000183105469,50.91999816894531,787600.0,0.011680858685286566,-3.222295220938858,0.2278493237337835,57.40898176243685,47.122931216779286,-1.9976674230019213,-1.626452170067438,-1.5840430734520652,-5.8842333932540924,7.283820129581854,1.0800018310546875,-1.1553303054281159,1.70899848937988,-0.980888730264347,4.398885709024107,0.36405487955776294,3.053942099201997,-4.064184760223384,87.99016032941019,40.687511150582914,1.344943609822114,10,-1.5499992370605469,-0.4549999237060547,-0.6474990844726562,-3.5649986267089844,7.010002136230469,3,0.09256366924020631,1.0900958488413253,50.5099983215332,-1.1164027998675798,48.93000030517578,-1.7428538212256033,50.72000122070313,0.09256366924020631
7615,2020-10-09,51.38000106811523,52.09000015258789,51.27000045776367,51.52000045776367,777100.0,0.0054795029815106755,-3.5555461365659307,-0.7777730682830047,66.98294170530826,49.19853864917667,-1.9269164786198232,-1.9082035888181252,-1.714208786945015,-6.032975352723319,7.371182828367523,0.9900016784667969,-0.6270531356667917,1.9280010223388615,-0.8877044545728268,4.74370649925055,0.5201482838830174,3.3358537607947056,-4.162019896669911,77.88164215039639,24.75665093666221,1.4078527384558446,10,-1.5800018310546804,-0.9250011444091726,-0.4700021743774343,-3.4550018310546804,7.209999084472663,4,0.08991823347298045,-3.222295220938858,51.099998474121094,1.0900958488413253,50.5099983215332,-1.1164027998675798,48.93000030517578,0.08991823347298045
7616,2020-10-12,52.31000137329102,52.61000061035156,51.4000015258789,51.61999893188477,636800.0,0.018100433745473765,-1.1415965053236685,-4.928610354223183,67.53733388086607,51.68858299549673,-2.5602208872353884,-2.8355157347409943,-2.447271072574374,-6.829604959920367,7.53515033882588,1.2299995422363352,-0.17289910404641518,2.7640012741088924,-0.30344766460770245,5.831450212825487,1.230276804750595,4.29772574346719,-4.7996990629771545,91.95712402472108,33.628567564815484,1.5337244693582963,10,-2.25000190734864,-2.555002212524421,-1.3025026321411204,-4.385002136230476,5.0,0,0.09998087182055992,-3.5555461365659307,51.38000106811523,-3.222295220938858,51.099998474121094,1.0900958488413253,50.5099983215332,0.09998087182055992
7617,2020-10-13,51.72000122070313,52.63999938964844,51.63999938964844,52.0,725500.0,-0.011278916786439552,-3.5454293244555415,-0.40579389650596054,69.61540493035238,54.090681440946526,-1.711225085266399,-2.396751472835824,-1.6963334607758185,-6.105915890028449,6.935850945949687,1.0,0.1384089949537497,2.1920011520385785,-0.8164969970656912,5.200499301142848,0.6877520774864436,3.6962502265907133,-3.8017230463862504,70.60709728449733,5.998492431962589,1.5042490745521349,10,-1.6450023651123118,-1.9650020599365305,-1.1100025177002024,-3.7950019836425852,5.129997253417962,1,0.12625674062596426,-1.1415965053236685,52.31000137329102,-3.5555461365659307,51.38000106811523,-3.222295220938858,51.099998474121094,0.12625674062596426
7618,2020-10-14,50.540000915527344,52.349998474121094,50.5099983215332,51.88999938964844,546000.0,-0.02281516390806737,-1.609922515853949,4.821444141689495,65.69873021081915,56.50791210851661,-0.271303129780307,-1.3464274743689089,-0.35257167852469706,-4.796932730210884,5.763727376588963,1.8400001525878906,0.27661010052559476,1.0505008697509766,-1.8806929706183553,3.9816947101203084,-0.41509605043368936,2.5160977899356425,-2.1495506196773064,1.4085717816418235,-67.5310596374905,1.465596920184667,10,-0.46500205993652344,-0.7850017547607422,0.037497520446777344,-2.615001678466797,7.200000762939453,2,0.13573408163995437,-3.5454293244555415,51.72000122070313,-1.1415965053236685,52.31000137329102,-3.5555461365659307,51.38000106811523,0.13573408163995437
7619,2020-10-15,52.290000915527344,52.59000015258789,49.58000183105469,50.06000137329102,1398900.0,0.03462603815391607,1.1272087854022352,-1.6518533798255923,68.500010172526,59.12722384034349,-1.6596926641601968,-3.056224848126405,-1.9405665058527148,-6.436642152865822,5.5507155782805215,3.009998321533203,0.505614896128165,2.6755008697509766,-0.5116944544831981,5.862696193985151,1.0819032076338928,4.26909853186806,-3.4745957102974643,88.56213224294405,15.705051182007523,1.5935976621170866,10,-1.5300006866455078,-2.535001754760742,-1.7125024795532227,-4.365001678466797,6.020000457763679,3,0.0879709006230891,-1.609922515853949,50.540000915527344,-3.5454293244555415,51.72000122070313,-1.1415965053236685,52.31000137329102,0.0879709006230891
7620,2020-10-16,52.34000015258789,53.290000915527344,52.20000076293945,52.65999984741211,798100.0,0.0009561911681990054,-2.6333430820289156,-0.1434976504539153,66.25000170299026,61.646915982776434,-1.3832899530936942,-3.025873407376025,-1.9255441064985348,-6.396017009173441,5.87156793317305,1.0900001525878906,0.7309252482715607,2.5760000228881808,-0.8318207320458413,5.983820777822203,0.8720896454211697,4.279910400355192,-3.1421355289161568,74.39350411391038,2.064227824062826,1.7039103774670128,10,-1.2549991607666016,-2.3050003051757812,-1.6375017166137695,-4.415000915527344,6.619998931884766,4,0.11024074208907653,1.1272087854022352,52.290000915527344,-1.609922515853949,50.540000915527344,-3.5454293244555415,51.72000122070313,0.11024074208907653
7621,2020-10-19,51.97000122070313,53.20000076293945,51.7599983215332,52.40999984741211,734300.0,-0.007069142736073619,-2.3488256559249483,1.3749970197648969,63.436138598221255,64.27966805109179,-0.9133838148619944,-2.453228660168584,-1.497350868923661,-5.927843266046914,5.404307163573529,1.44000244140625,1.011926618938844,1.9975009918212976,-1.4146320466906488,5.409634030333244,0.29143447256532795,3.7035675110772672,-2.3899993896484446,64.42048462090555,-5.846702725748457,1.706066519255973,10,-0.5700016021728587,-1.9350013732910227,-0.7875022888183665,-4.045001983642585,8.619998931884759,0,0.12738115790629556,-2.6333430820289156,52.34000015258789,1.1272087854022352,52.290000915527344,-1.609922515853949,50.540000915527344,0.12738115790629556
7622,2020-10-20,51.91999816894531,52.88999938964844,51.83000183105469,52.5099983215332,569100.0,-0.0009621522144183103,-1.7532660553185797,1.3409136228466616,64.40069865574617,65.53669351325183,-0.44102500993206917,-2.2533385603700964,-1.364033944862129,-5.733133717591684,5.144838708320779,1.05999755859375,1.2708714609453011,1.7789979934692397,-1.6699985321175532,5.227994519056033,0.05449973067584324,3.503496256262636,-1.8947964477539045,63.072693135805316,-7.8342618918174125,1.7244982627933974,10,-0.4849967956542969,-1.8849983215332031,-0.5724992752075195,-3.9949989318847656,7.470001220703125,1,0.10381362470019528,-2.3488256559249483,51.97000122070313,-2.6333430820289156,52.34000015258789,1.1272087854022352,52.290000915527344,0.10381362470019528
7623,2020-10-21,50.7400016784668,52.959999084472656,50.61000061035156,52.22000122070313,970800.0,-0.022727205933999906,-1.7011450657815408,2.508473151650353,57.670231222555415,65.56572123104277,0.8661091419985922,-0.8740002250229395,-0.09821040373785195,-4.428992066976079,5.434131906649107,2.3499984741210938,1.4293750394081854,0.44400138854980753,-2.8045541793591156,3.6925569564587306,-1.180276395404654,2.068279172504269,-0.3230240539550735,31.2668499641151,-38.34565208652732,1.6242777839544613,10,0.6949996948242188,-0.7050018310546875,0.6074972152709961,-2.81500244140625,9.709999084472656,2,0.12041774918283599,-1.7532660553185797,51.91999816894531,-2.3488256559249483,51.97000122070313,-2.6333430820289156,52.34000015258789,0.12041774918283599
7624,2020-10-22,50.93999862670898,51.790000915527344,50.0099983215332,51.0099983215332,1473400.0,0.003941603106549785,1.1840457200629073,0.04729710572643399,56.747683442066574,64.4284703129048,0.7163626125651703,-0.8115998129875805,-0.25825550457032165,-4.507370374430103,5.405764093777761,1.7800025939941406,1.8094134072386083,0.4509984970092731,-2.4310474530526847,3.333044447071231,-0.9900244780217022,1.8920214720402484,2.3500022888183665,28.35364541719126,-38.56429185781886,1.4410229750309784,10,0.49500274658203836,-0.9049987792968679,0.3125009536743235,-3.0149993896484304,8.930000305175795,3,0.13349044434784152,-1.7011450657815408,50.7400016784668,-1.7532660553185797,51.91999816894531,-2.3488256559249483,51.97000122070313,0.13349044434784152
7625,2020-10-23,50.08000183105469,51.31000137329102,49.36999893188477,51.13999938964844,1186300.0,-0.016882544539437272,1.7714290385338218,15.142888283377209,47.19298363025521,62.16798695172582,1.5338640790708382,0.23613606820454436,0.6147926661512813,-3.5589006370240384,5.647562935851096,1.94000244140625,1.87701625669429,-0.5204984664917021,-3.132563638497487,2.091566705514083,-1.8265310524945946,0.7855341195111905,3.144399032592773,18.537925841523656,-43.7431639766928,1.3060325860028932,10,1.2499980926513672,-0.045001983642578125,0.8474969863891602,-2.1550025939941406,10.64999771118164,4,0.1643370455536386,1.1840457200629073,50.93999862670898,-1.7011450657815408,50.7400016784668,-1.7532660553185797,51.91999816894531,0.1643370455536386
7626,2020-10-26,49.22999954223633,49.66999816894531,48.5099983215332,49.27000045776367,764500.0,-0.016972888533148378,1.7619164396003633,0.03773679967754937,51.43403141838605,60.147834339285126,2.124428819902114,1.188832454011596,1.457922195344537,-2.637882340881319,6.348775754023955,1.5700035095214844,1.8167615169125995,-1.397000694274901,-3.9376607867990643,1.1436593982492624,-2.6673307405369826,-0.12667064801281924,3.840225244140626,16.17979993845051,-46.992671026621366,1.2703300462620803,10,1.6700000762939453,0.8050003051757812,1.8349990844726562,-1.3050003051757812,11.439998626708984,0,0.19764370572233259,1.7714290385338218,50.08000183105469,1.1840457200629073,50.93999862670898,-1.7011450657815408,50.7400016784668,0.19764370572233259
7627,2020-10-27,50.65999984741211,51.099998474121094,49.22999954223633,49.56000137329102,1663600.0,0.029047335333589164,-1.1249962069817545,-27.4993324432575,50.727456650820805,58.484359499285304,0.5903348529488497,-0.10975468164767932,0.02301706852233565,-4.020722575572833,6.932820301554288,1.8699989318847656,1.650208822540435,-0.05400047302246236,-2.464367674830875,2.35636672878595,-1.2591840739266686,1.151183127881744,2.1366113510742224,48.314632747584525,-11.855049459047208,1.2051836009042063,10,0.23999977111816406,-0.625,-0.21500015258789062,-2.7350006103515625,10.349998474121094,1,0.1960126398556048,1.7619164396003633,49.22999954223633,1.7714290385338218,50.08000183105469,1.1840457200629073,50.93999862670898,0.1960126398556048
7628,2020-10-28,47.88000106811523,49.54999923706055,47.7599983215332,49.4900016784668,662400.0,-0.054875617601070625,1.0693703308431164,-1.4636389488067076,37.120006445314445,54.99769241848402,3.3004051891297053,2.746475160070439,2.7357249171916322,-1.2102085555743542,7.431494715928072,2.9000015258789062,1.3176052520406785,-2.792999267578132,-5.3697626513381636,-0.21623588381810066,-4.081380959458144,-1.50461757569812,4.65941335775392,2.977733730515773,-51.45567523114352,1.2883816918800155,10,2.644998550415046,2.154998779296882,2.5649986267089915,0.044998168945319605,15.139999389648445,2,0.24039260786896843,-1.1249962069817545,50.65999984741211,1.7619164396003633,49.22999954223633,1.7714290385338218,50.08000183105469,0.24039260786896843
7629,2020-10-29,48.47999954223633,48.97999954223633,47.2400016784668,47.7400016784668,876200.0,0.01253129617243598,1.0,-0.4596258280970097,38.68953463045028,51.93541829931291,2.3502796514921442,2.2300991672504438,2.1094818179321706,-1.755934094483706,8.0387984175642,1.7399978637695312,0.9978574633350661,-2.1735008239746065,-4.81285695507659,0.4658553071273772,-3.493178889525595,-0.8538227584236182,3.6770615952859416,30.46678026404825,-20.133072398401442,1.3196780655509914,10,1.7400016784667969,1.5550003051757812,1.9650001525878906,-0.5550003051757812,14.60000228881836,3,0.24690596810494436,1.0693703308431164,47.88000106811523,-1.1249962069817545,50.65999984741211,1.7619164396003633,49.22999954223633,0.24690596810494436
7630,2020-10-30,48.13000106811523,49.56999969482422,47.18999862670898,48.38000106811523,1299200.0,-0.00721944054096324,-1.2347376640495225,-0.33783881311022446,32.92482173132538,48.545271980768916,2.280060119842588,2.6199113015987123,2.4292723199284723,-1.3541049704968344,8.692269519886894,2.3800010681152415,0.7782242384093294,-2.4634992599487404,-5.27826685737066,0.3512683374731793,-3.8708830586597003,-1.0561154612377806,3.5353541235014987,24.0409840943703,-20.446436847302493,1.4073837987109594,10,1.944997787475593,1.904998779296882,2.089998245239265,-0.2050018310546804,14.969997406005866,4,0.24392265953110415,1.0,48.47999954223633,1.0693703308431164,47.88000106811523,-1.1249962069817545,50.65999984741211,0.24392265953110415
7631,2020-11-02,50.7400016784668,50.790000915527344,48.58000183105469,49.13000106811523,1106300.0,0.05422814361998052,1.5847956347347334,-6.440002441406278,46.563814228937076,46.56339593334568,-0.5841991214454794,0.012106614634731727,-0.1831649699066631,-3.84851055800182,8.780745137837979,2.6599998474121165,0.4104777470243377,0.14550132751465128,-2.6694697071880995,2.960472362217402,-1.2619841898367241,1.5529868448660267,0.3883107253610021,90.79292046794924,47.560147178437376,1.4074855173513758,11,-0.6650028228759766,-0.5000019073486328,-0.5400028228759766,-1.8700027465820312,12.5,0,0.1968860373138126,-1.2347376640495225,48.13000106811523,1.0,48.47999954223633,1.0693703308431164,47.88000106811523,0.1968860373138126
7632,2020-11-03,52.68000030517578,53.18000030517578,51.4900016784668,51.6500015258789,1829800.0,0.03823410647485814,-1.5037044990872974,0.6397505520646761,57.12383806572864,46.502685582587155,-2.687693902687883,-1.7207715701603519,-2.151141995183245,-5.66285471766065,9.359302786123788,2.4399986267089844,0.11272332286901587,1.8979999542236357,-0.9495259823044577,4.745525890751729,0.4742369859595925,3.321762922487679,-5.490001678466804,91.65275692997837,41.347868136346584,1.4237629682640462,11,-2.4950008392333984,-2.440000534057617,-2.480001449584961,-3.8100013732910156,9.700000762939446,1,0.15167042174417977,1.5847956347347334,50.7400016784668,-1.2347376640495225,48.13000106811523,1.0,48.47999954223633,0.15167042174417977
7633,2020-11-04,53.02999877929688,53.25,50.5099983215332,52.08000183105469,1117700.0,0.006643858619847398,2.942450189362753,0.9223282273117839,52.71658789860405,46.05478607775799,-2.9934932384672948,-1.9734792787258613,-2.5378791534447345,-5.901451670942585,9.78970032410263,2.740001678466797,-0.12924356769348577,2.1219984054565515,-0.8929436999726477,5.136940510885751,0.6145273527419519,3.629469458171151,-5.720200119018571,96.36961764278213,48.80122058795902,1.5074710527146011,11,-2.80999946594239,-2.789999008178718,-3.3324995040893626,-3.9799995422363352,9.810001373291009,2,0.15048085472239814,-1.5037044990872974,52.68000030517578,1.5847956347347334,50.7400016784668,-1.2347376640495225,48.13000106811523,0.15048085472239814
7634,2020-11-05,55.83000183105469,58.25,53.4000015258789,54.72999954223633,1963000.0,0.05280036047918868,-1.5797875740239231,1.157900865738278,60.65975422337546,47.55109392143802,-5.617660087215079,-4.638786180103388,-5.343809179608741,-8.58509470698123,10.393862920043334,5.220001220703118,-0.32046207289976536,4.685501289367679,0.9509542088981746,8.420048369837183,2.818227749132923,6.552774829602434,-8.282595117187512,78.11936827793345,32.54196833780185,1.867273540234753,11,-3.1100025177001953,-3.1100025177001953,-6.225003242492676,-6.685003280639648,8.80999755859375,3,0.1287837791670936,2.942450189362753,53.02999877929688,-1.5037044990872974,52.68000030517578,1.5847956347347334,50.7400016784668,0.1287837791670936
7635,2020-11-06,56.0,56.36999893188477,55.22000122070313,56.31999969482422,951400.0,0.0030449250111030945,4.476203451407626,-0.29090820817106455,62.461351691702404,48.77635172958428,-5.430690558794801,-4.685127977203287,-5.49982797364774,-8.63672272488347,10.760240626941782,1.1499977111816406,-0.3329922982687421,4.624499511718753,0.3031767611966458,8.94582226224086,2.463838136457696,6.78516088697981,-7.8104376889648535,76.7321569178187,32.152848692070584,2.1606613752610544,11,-3.280000686645508,-3.280000686645508,-6.520001411437988,-6.785001754760742,9.300003051757812,4,0.12642860412597656,-1.5797875740239231,55.83000183105469,2.942450189362753,53.02999877929688,-1.5037044990872974,52.68000030517578,0.12642860412597656
7636,2020-11-09,57.540000915527344,60.31999969482422,57.2400016784668,58.66999816894531,1598400.0,0.027500016348702472,-2.56070014200411,3.5312447845886084,65.91168300406525,50.463487991055885,-6.334046694296724,-6.127374360144707,-7.007021571474979,-10.047877391735653,11.244987056963096,4.319999694824219,-0.29376310175880604,5.903000450134279,0.7841843278530689,11.021816572415489,3.3435923889936774,8.46240851127488,-8.746812343154303,71.66158623722747,28.20619225053531,2.5594080611406045,11,-3.785001754760742,-3.785001754760742,-8.060002326965332,-8.325002670288086,8.080001831054688,0,0.09662838842766464,4.476203451407626,56.0,-1.5797875740239231,55.83000183105469,2.942450189362753,53.02999877929688,0.09662838842766464
7637,2020-11-10,58.25,58.34000015258789,56.93999862670898,57.65999984741211,850700.0,0.012339226158772254,2.6363654378725085,-0.5221252979184531,71.84410196231768,54.321720826278465,-6.542158958896259,-6.664785976153404,-7.687859440584653,-10.623593544929115,11.686045392268909,1.4000015258789134,-0.00786592164126887,6.286499595642091,0.3739144034369417,12.19908478784724,3.330206999539513,9.24279219174467,-8.534666537830866,78.89908863356474,32.501472216580424,2.9562925961025766,11,-4.495000839233398,-4.495000839233398,-8.450000762939453,-9.035001754760742,7.720001220703111,1,0.0856652648663827,-2.56070014200411,57.540000915527344,4.476203451407626,56.0,-1.5797875740239231,55.83000183105469,0.0856652648663827
7638,2020-11-11,57.4000015258789,60.0,57.08000183105469,58.540000915527344,820000.0,-0.014592248482765635,-2.280899069041782,-1.9322018556234564,68.1053968794309,57.59014996505409,-4.693283493521179,-5.559543127848222,-6.850213487642826,-9.647681704784041,13.066533904531314,2.9199981689453125,0.3023716766004583,5.093501091003411,-1.2514905616400043,11.438492743646826,1.9210052646817033,8.265996917325118,-6.836294765097357,57.803483503083676,8.746546786055276,3.1724958263217076,11,-3.6450023651122976,-3.6450023651122976,-7.600002288818352,-8.185003280639641,8.749999999999993,2,0.08675957160020431,2.6363654378725085,58.25,-2.56070014200411,57.540000915527344,4.476203451407626,56.0,0.08675957160020431
7639,2020-11-12,56.88999938964844,57.61000061035156,56.2599983215332,56.88000106811523,1564400.0,-0.00888505440196763,-1.1599970703214406,-0.00877046218094339,69.46826297989614,61.65053232600639,-3.2015439455478116,-4.94055574521667,-6.387759002381216,-9.019201725996815,14.638894221543957,1.3500022888183594,0.5395528864297461,4.353499031066896,-2.3142561617478776,11.02125422388167,1.0196214346595127,7.687376627474279,-5.545789194143481,32.745071933244176,-19.33901690700099,3.333877596407386,11,-2.4399986267089844,-3.135000228881836,-7.090000152587891,-7.67500114440918,9.739997863769531,3,0.10458781555237806,-2.280899069041782,57.4000015258789,2.6363654378725085,58.25,-2.56070014200411,57.540000915527344,0.10458781555237806
7640,2020-11-13,58.11000061035156,58.29999923706055,57.099998474121094,57.63999938964844,1011700.0,0.021444915341748416,1.8235362755921767,47.008012209047095,74.86002984691439,64.79455628355943,-3.192759140169798,-6.0144847286265914,-7.532180376811439,-10.096620542068209,16.245523194975362,1.4099998474121094,1.2768503383614203,5.2850002288818345,-1.8311889374170391,12.401189395180708,1.7269056457323941,8.843094812031275,-6.047727254901062,45.56654342505203,-10.602352491337314,3.558094583149438,11,-2.6950016021728516,-4.355001449584961,-8.01250171661377,-8.680002212524414,8.069999694824219,4,0.11237306334038544,-1.1599970703214406,56.88999938964844,-2.280899069041782,57.4000015258789,2.6363654378725085,58.25,0.11237306334038544
7641,2020-11-16,58.59000015258789,59.02000045776367,57.52999877929688,59.0,1078300.0,0.00826018821536234,5.62221845462634,-0.8723378352055061,73.44767050753302,66.60831544375992,-2.7291320860655333,-6.295895285787012,-7.899160418914192,-10.437782555379492,18.25728417971023,1.4900016784667898,2.0386772707042553,5.433999824523923,-2.1172800766553763,12.985279725703222,1.6583598739342733,9.209639775113573,-5.867108689987489,62.29948624006675,4.924871427355605,3.775639950589648,11,-3.1750011444091797,-4.835000991821289,-8.46250057220459,-9.160001754760742,7.990001678466797,0,0.11452471209583259,1.8235362755921767,58.11000061035156,-1.1599970703214406,56.88999938964844,-2.280899069041782,57.4000015258789,0.11452471209583259
7642,2020-11-17,57.31000137329102,58.1500015258789,57.13000106811523,57.77000045776367,1169200.0,-0.021846710632587918,-1.4878069204216207,1.121949404069615,80.59702379272599,69.7061416542179,-0.8083015364066455,-4.839510854628266,-6.492250534406601,-9.012206164804631,20.30064199141826,1.4599990844726634,2.959122163492097,3.8845008850097713,-3.863220006527733,11.632221776547276,0.010640439241015542,7.758361330778527,-3.979341252112718,28.07493530827145,-34.685939196662176,3.873860445768754,11,-0.45000076293946023,-3.555002212524421,-7.4025020599365305,-7.880002975463874,9.34000015258787,1,0.14500089293600738,5.62221845462634,58.59000015258789,1.8235362755921767,58.11000061035156,-1.1599970703214406,56.88999938964844,0.14500089293600738
7643,2020-11-18,56.849998474121094,57.599998474121094,56.33000183105469,57.31000137329102,1424400.0,-0.00802657281708441,1.4423080449988812,1.0000082928366787,77.40667544521659,71.56691067886692,0.27999758889631465,-4.108960832153606,-5.93933599465764,-8.412133753576548,21.559032189824485,1.2699966430664062,3.5500006147593126,3.1189981460571303,-4.664625416375976,10.902621708490237,-0.772813635159423,7.010809927273684,-2.960191187051116,21.376800577179836,-43.590779706338765,3.8918117812165534,11,0.9200019836425781,-3.094999313354492,-6.934999465942383,-7.420000076293945,9.580001831054688,2,0.1604222162069815,-1.4878069204216207,57.31000137329102,5.62221845462634,58.59000015258789,1.8235362755921767,58.11000061035156,0.1604222162069815
7644,2020-11-19,57.7400016784668,57.79999923706055,56.0099983215332,56.52000045776367,689400.0,0.015655289854595855,1.6716504589036416,-2.6521598513935585,80.39214881995359,73.55922147089484,-0.34707892849174726,-4.7046122437782785,-6.693543957034301,-9.16425202691316,22.490057986196042,1.7900009155273438,3.8753026708764082,3.669001197814943,-4.194949585391235,11.532951981021121,-0.26297419378814624,7.600976589418032,-3.335778998776483,57.475153791755694,-12.146007235185415,3.9319753916030886,11,0.42499732971191406,-3.9850025177001953,-7.825002670288086,-8.095003128051758,8.029994964599595,3,0.1456529200370369,1.4423080449988812,56.849998474121094,-1.4878069204216207,57.31000137329102,5.62221845462634,58.59000015258789,0.1456529200370369
7645,2020-11-20,58.31000137329102,58.56000137329102,57.40999984741211,57.79999923706055,942600.0,0.00987183370721656,1.2772259278003795,0.4180341196187866,77.48728157609835,74.84539909000962,-0.6201623714312916,-4.876445391247572,-7.150563081014063,-9.584626911746724,23.20833343335868,1.1500015258789134,4.319736544208247,3.8275009155273523,-4.0184178069238214,11.673419637978526,-0.09545844569823458,7.750460276752939,-3.4325165323899967,76.41200728974214,9.07777965301004,3.922959361225587,11,-0.30500221252442117,-4.555002212524421,-8.052501678466804,-8.665002822875984,8.020000457763665,4,0.14268557167172236,1.6716504589036416,57.7400016784668,1.4423080449988812,56.849998474121094,-1.4878069204216207,57.31000137329102,0.14268557167172236
7646,2020-11-23,58.959999084472656,59.5099983215332,58.11999893188477,59.0,691300.0,0.011147276554161811,1.622646398341669,-0.07843283917004394,75.16024475188885,75.21385939996198,-1.170657811535051,-5.017363375359125,-7.6864020299872635,-10.076028650436896,23.628586877172847,1.3899993896484304,4.433517237615575,3.9909986495971665,-3.688477434186723,11.670474733381056,0.15126060770522542,7.830736691489108,-3.647113055257776,84.28573608398438,19.20031774901352,3.8397380418919433,11,-0.9549999237060547,-5.204999923706055,-8.399998664855957,-9.065000534057617,7.809997558593736,0,0.12245592491205692,1.2772259278003795,58.31000137329102,1.6716504589036416,57.7400016784668,1.4423080449988812,56.849998474121094,0.12245592491205692
7647,2020-11-24,60.59000015258789,61.09000015258789,59.2400016784668,59.68000030517578,1131700.0,0.027645880146299096,-1.067040749131036,-22.749475491131033,77.47092334208365,76.25447345136784,-2.719843721881695,-6.182257642022414,-9.234142493697334,-11.550875374632284,25.22332996739439,2.1300010681152344,4.561837392478722,5.124499702453612,-2.6651842021854364,12.91418360709266,1.2296577501340877,9.019341654773136,-4.876545030124262,90.1574838626349,27.830135640737424,3.8948419523195246,11,-2.0400009155273438,-6.450000762939453,-9.8725004196167,-9.945001602172852,5.700000762939453,1,0.09886122567060185,1.622646398341669,58.959999084472656,1.2772259278003795,58.31000137329102,1.6716504589036416,57.7400016784668,0.09886122567060185
7648,2020-11-25,59.38999938964844,60.5099983215332,59.09000015258789,60.31999969482422,649900.0,-0.019805260932784452,1.1679401761170387,-1.0219785287003618,64.63814344763199,75.7177935033385,-1.3498246105083922,-4.2960021144769485,-7.93930599059334,-10.178928729146449,26.151943574217807,1.5,4.460479453476886,3.3489990234375,-3.751245165409543,10.449243212284543,-0.20112307098602145,6.8991211178610214,-3.138889764172383,66.53543011447091,5.94931655165621,3.550122094423522,11,-0.8400001525878906,-5.25,-8.654998779296875,-8.745000839233398,7.4599990844726705,2,0.12224283904430977,-1.067040749131036,60.59000015258789,1.622646398341669,58.959999084472656,1.2772259278003795,58.31000137329102,0.12224283904430977
7649,2020-11-27,60.45000076293945,60.4900016784668,59.43999862670898,59.77000045776367,562500.0,0.017848145886254496,1.7631581589118293,-0.7311828839101865,67.04980238124678,74.84999045159765,-2.0693477880617195,-4.651759329357546,-8.84119735280052,-11.06482291834223,26.89671175137246,1.1000022888183594,4.212821517624704,3.810500335693362,-2.5896719547177227,10.210672626104447,0.6104141904878162,7.010586480898908,-3.7150020847522143,82.60871368004229,23.070867090564548,3.200086145205544,11,-1.9000015258789062,-6.310001373291016,-9.71500015258789,-9.805002212524414,7.960002899169936,4,0.09892472236166672,1.1679401761170387,59.38999938964844,-1.067040749131036,60.59000015258789,1.622646398341669,58.959999084472656,0.09892472236166672
7650,2020-11-30,59.86999893188477,60.2599983215332,59.0,60.20000076293945,1173200.0,-0.009594736538204751,4.600030517785087,-0.4852965925792847,59.636048455774336,73.31536577918001,-1.3560373822388527,-3.317204811642817,-8.092380532704105,-10.311999664741144,27.986176819489827,1.4500007629394531,4.079081505920556,2.6434986114502053,-2.5008112578970483,7.787808480797459,0.07134367677657849,5.215653546123832,-2.6995001062574673,58.92253470474012,0.8803272850268158,2.572154934673628,11,-1.3199996948242259,-5.729999542236335,-9.13499832153321,-9.225000381469734,11.969997406005852,0,0.09854681503993601,1.7631581589118293,60.45000076293945,1.1679401761170387,59.38999938964844,-1.067040749131036,60.59000015258789,0.09854681503993601
7651,2020-12-01,60.72999954223633,61.459999084472656,60.0099983215332,60.27999877929688,1777200.0,0.014364466772915696,-1.929289504205793,-1.363631109261579,60.13070938043941,71.04133084448151,-2.101556982031134,-3.5736274623462734,-8.720123519301026,-10.994978215095621,30.03169988860181,1.5900001525878835,3.9910075500426885,3.0039993286132827,-1.3708926327682178,7.378891289994783,0.816553347922536,5.191445309304029,-3.1675505839129627,70.32521081637654,14.30487679820476,2.1874459806907502,12,-1.9950008392333984,-6.405000686645508,-10.047499656677246,-10.085000991821289,11.59000015258789,1,0.09221146601398678,4.600030517785087,59.86999893188477,1.7631581589118293,60.45000076293945,1.1679401761170387,59.38999938964844,0.09221146601398678
7652,2020-12-02,60.66999816894531,61.27000045776367,60.11999893188477,60.72999954223633,890900.0,-0.000988002202260585,1.0175408656661356,-0.13333615903022294,64.27944609988438,69.58274980611125,-1.6928375392028983,-3.040217409339135,-8.447951535210478,-10.742455416019538,32.18228114682834,1.1500015258788991,3.686593688418796,2.5444980621337905,-1.3196824948905146,6.408678619158096,0.6124077836216344,4.476588340645947,-2.6398431954840333,67.88612969355255,11.591870810362451,1.932090278512153,12,-1.9349994659423828,-6.344999313354492,-10.202498435974121,-10.024999618530273,12.410003662109375,2,0.1005439040419065,-1.929289504205793,60.72999954223633,4.600030517785087,59.86999893188477,1.7631581589118293,60.45000076293945,0.1005439040419065
7653,2020-12-03,61.0099983215332,61.9900016784668,60.70000076293945,60.93000030517578,647600.0,0.0056040903716712,-3.777806819867615,-1.3332697565007312,68.26239006123464,68.23499883292027,-1.5429421030777775,-2.9004293299529067,-8.538119243863392,-10.90723888002038,35.035724331541765,1.3200035095214844,3.409292292492843,2.4854982376098604,-0.762129579393509,5.73312605461323,0.8616843291081722,4.109312146111549,-2.568262054750562,67.22398639467933,7.622469694961175,1.6238139085016847,12,-1.30999755859375,-6.4199981689453125,-10.542498588562012,-10.364999771118164,10.900005340576172,3,0.08654323453948676,1.0175408656661356,60.66999816894531,-1.929289504205793,60.72999954223633,4.600030517785087,59.86999893188477,0.08654323453948676
7654,2020-12-04,63.02000045776367,63.29999923706055,61.0099983215332,61.34000015258789,778800.0,0.03294545470461108,1.0446456245040037,21.00052453388012,70.33966576709005,67.440819298586,-3.0454768952942075,-4.578919794027684,-10.251728374824744,-12.749634060309639,36.23548177580821,2.2900009155273438,3.1878584035584367,4.13600044250488,0.5682189014198187,7.703781983589941,2.352109671962353,5.919891213047407,-4.081507033345247,93.48839932612917,30.785057771514722,1.7838907705425306,12,-2.3100013732910156,-7.775001525878906,-12.74000072479248,-12.375001907348633,6.99999618530272,4,0.060774325429024945,-3.777806819867615,61.0099983215332,1.0175408656661356,60.66999816894531,-1.929289504205793,60.72999954223633,0.060774325429024945
7655,2020-12-07,63.08000183105469,63.84000015258789,62.40999984741211,63.22999954223633,554100.0,0.0009521004896093643,1.0875933139721055,-0.08928433567513318,69.27037201606691,66.78638899460579,-2.6347720415443234,-4.30186812146755,-10.033351630971083,-12.627204225974893,37.54805744431289,1.4300003051757812,3.0859712542680455,3.842001724243161,0.07942385102706595,7.6045795974592565,1.9607127876351171,5.723290660851205,-3.44366747661352,80.15671127436724,16.683414306830983,1.8812889366080465,12,-1.6600017547607422,-7.56500244140625,-12.95250129699707,-12.435003280639648,6.790000915527344,0,0.08449590482463654,1.0446456245040037,63.02000045776367,-3.777806819867615,61.0099983215332,1.0175408656661356,60.66999816894531,0.08449590482463654
7656,2020-12-08,63.099998474121094,63.9000015258789,62.63999938964844,63.36000061035156,1057400.0,0.00031700447821747524,-1.1355962887530995,1.7333740240583912,77.86328712010481,66.82998496994146,-2.241465738767893,-4.093860699430934,-9.796400547140891,-12.469826888680615,37.866706337142645,1.2600021362304616,2.8599964269486122,3.58399848937988,-0.4613201745365316,7.629317153296292,1.5613391574216706,5.606657821338089,-2.707004276013514,78.83591262532747,10.435314466187123,2.0226593319582067,12,-1.6499977111816406,-6.859996795654297,-13.044999122619629,-12.454999923706055,6.3600006103515625,1,0.13851027060411147,1.0875933139721055,63.08000183105469,1.0446456245040037,63.02000045776367,-3.777806819867615,61.0099983215332,0.13851027060411147
7657,2020-12-09,63.2400016784668,64.12999725341797,62.7400016784668,63.2400016784668,1155500.0,0.002218751311113376,-1.7799911499023438,-0.0,81.72788548192989,68.72884519597457,-2.197081654355678,-4.048422351316056,-9.679623728629927,-12.436387793720932,38.378312029012385,1.3899955749511719,2.7365647388762824,3.474501609802246,-0.8480778225066956,7.797081042111181,1.3132118936477752,5.635791325956717,-2.1456060148049545,74.05258059529358,-0.28397550416677575,2.161289716154468,12,-1.6750030517578125,-5.920003890991211,-13.082502365112305,-12.595003128051758,5.950000762939453,2,0.14357997747253637,-1.1355962887530995,63.099998474121094,1.0875933139721055,63.08000183105469,1.0446456245040037,63.02000045776367,0.14357997747253637
7658,2020-12-10,62.38000106811523,62.90999984741211,61.7400016784668,62.90999984741211,771700.0,-0.013598997272708746,3.415097598894455,-100.0,73.10754701496393,69.40192793305425,-0.9703934384071147,-2.9473135219649933,-8.560449870818267,-11.413849149257835,38.2601174119605,1.5,2.6385905656099453,2.3655010223388615,-1.9570787106719578,6.688080755349674,0.2042111558334554,4.526790888844268,-0.6784850865021568,43.91035947420715,-31.21406982185136,2.1612898665054066,12,-0.8150024414062429,-5.060003280639641,-12.167501449584954,-11.735002517700188,9.039997100830085,3,0.17152934561921063,-1.7799911499023438,63.2400016784668,-1.1355962887530995,63.099998474121094,1.0875933139721055,63.08000183105469,0.17152934561921063
7659,2020-12-11,62.84000015258789,63.2599983215332,61.959999084472656,62.36000061035156,725700.0,0.007374143581215575,-1.0312446914720828,-0.9056615995854085,72.80964330112035,70.86566069364825,-1.1797855436540488,-3.0975089036172108,-8.756067274913605,-11.70059832530589,38.60014846576394,1.2999992370605469,2.3553139958756617,2.5280000686645536,-1.7072685154643636,6.763268652793471,0.410365776600095,4.645634360729012,1.2899971008300781,46.02512597302892,-27.741099152494428,2.1176342920644595,12,-0.7700023651123047,-4.075000762939453,-12.610000610351562,-12.195001602172852,7.469997406005859,4,0.1443348740849415,3.415097598894455,62.38000106811523,-1.7799911499023438,63.2400016784668,-1.1355962887530995,63.099998474121094,0.1443348740849415
7660,2020-12-14,64.63999938964844,65.23999786376953,63.47000122070313,63.86999893188477,1116100.0,0.028644163473739548,-1.254778710531762,1.604169150195886,75.63174844503018,72.58799836749166,-2.4943071720322294,-4.620087940728169,-10.280147242839305,-13.329013342144982,38.9890935323814,2.3999977111816406,2.464241681458901,4.001499366760257,-0.5163915480125212,8.519390281533035,1.7425539093738678,6.260444824146646,-2.6800003051757812,82.85716776947868,9.991084898141139,2.2589454573863894,12,-1.960000991821289,-4.409999847412109,-11.920000076293945,-12.125,6.120002746582031,0,0.08323015631524777,-1.0312446914720828,62.84000015258789,3.415097598894455,62.38000106811523,-1.7799911499023438,63.2400016784668,0.08323015631524777
7661,2020-12-15,65.30000305175781,65.69999694824219,64.11000061035156,65.34999847412111,783200.0,0.010210452789934044,3.2400333662248353,-0.0649290813521055,73.29375511031103,73.58958825753908,-2.72438094585376,-5.008403652719231,-10.695684168633491,-13.791414946259408,39.26762349795098,1.589996337890625,2.4769226494306054,4.32600288391113,-0.5349242278689275,9.186929995691195,1.8955393280211013,6.756466439801159,-3.3400039672851562,89.89913196267372,18.426324463803738,2.430463555890032,12,-2.100004196166992,-4.445005416870117,-12.58000373840332,-12.785003662109375,5.55999755859375,1,0.06998467812018272,-1.254778710531762,64.63999938964844,-1.0312446914720828,62.84000015258789,3.415097598894455,62.38000106811523,0.06998467812018272
7662,2020-12-16,65.62000274658203,66.04000091552734,65.02999877929689,65.93000030517578,934200.0,0.004900454515608166,2.8113375942879637,6.200518846328163,83.74862373491068,75.31028088794754,-2.53495925135271,-4.926502405497814,-10.704752419926734,-13.926391909956465,39.81306557591396,1.0100021362304545,2.6978497625603026,4.230502510070799,-0.731321337278473,9.192326357420065,1.7495905863961667,6.711414433745432,-3.510403747558591,90.23259898919376,17.386098132790366,2.4809119236746326,12,-2.095003128051758,-4.595003128051758,-11.86500358581543,-12.070003509521484,4.049995422363281,2,0.05851868602810506,3.2400333662248353,65.30000305175781,-1.254778710531762,64.63999938964844,-1.0312446914720828,62.84000015258789,0.05851868602810506
7663,2020-12-17,65.97000122070311,66.19999694824219,65.41999816894531,65.94000244140625,959400.0,0.0053337162369946345,2.1837319382162432,-0.09677101791686693,82.39433813498192,76.64968892882442,-2.355049491880976,-4.804552827394218,-10.784277556252334,-14.082025208586145,40.84148562905251,0.779998779296875,2.8847184248766524,4.12450084686278,-0.7563693516106866,9.005371045336247,1.6840657476260503,6.56493594609951,-3.624578106689434,94.57556973072148,22.015307164516045,2.440435099236732,12,-2.0000019073486186,-4.8650035858154155,-12.21500205993651,-12.420001983642564,0.6800003051757812,3,0.04881008278187848,2.8113375942879637,65.62000274658203,3.2400333662248353,65.30000305175781,-1.254778710531762,64.63999938964844,0.04881008278187848
7664,2020-12-18,66.15000152587889,67.02999877929689,65.55000305175781,66.75,2366500.0,0.0027285175359264002,1.5517254987075644,-20.000762970508422,88.66993546495804,78.8051959787012,-2.2846197895935347,-4.55576872773041,-10.705156708420539,-14.078212463677211,42.17599492303281,1.4799957275390767,3.0618435090277174,3.884001159667953,-0.9565284276409187,8.724530746976825,1.4637363660135208,6.304265953322393,-3.496212505126934,75.28095907555603,0.9544877983806686,2.4202647936544373,12,-1.765001296997056,-4.630002975463846,-12.39500236511229,-12.600002288818345,1.4799957275390767,4,0.07966736993958667,2.1837319382162432,65.97000122070311,2.8113375942879637,65.62000274658203,3.2400333662248353,65.30000305175781,0.07966736993958667
7665,2020-12-21,66.62999725341797,66.63999938964844,64.37000274658203,65.02999877929689,715700.0,0.007256171072819839,1.8024602400900456,-2.6666709052298763,88.11367203960575,79.94412763642352,-2.4675848052862506,-4.617219250211299,-10.92413787534533,-14.369258888032832,43.02436720143007,2.2699966430664062,3.2038439249992834,3.9479970932006836,-0.8910845070067239,8.787078693408098,1.5284562930969798,6.367537893304387,-3.5385872568115175,86.30130901679993,10.994944819755545,2.4195408001037073,12,-2.244997024536133,-5.109998703002923,-12.527497291564941,-13.079998016357422,-0.7199935913085795,0,0.05523038356401866,1.5517254987075644,66.15000152587889,2.1837319382162432,65.97000122070311,2.8113375942879637,65.62000274658203,0.05523038356401866
7666,2020-12-22,66.18000030517578,67.48000335693361,65.73999786376953,66.72000122070311,573100.0,-0.006753669019836317,-1.4507019551587055,-0.3375008940705184,83.88686345443705,80.1840140778132,-1.7151055995623352,-3.7930560187586906,-10.242955091991774,-13.714564891661126,43.734914335606575,1.7400054931640767,3.1562386729954426,3.13700008392334,-1.6093152317250201,7.8833153995717,0.7638424260991599,5.51015774174752,-2.694731430300287,58.19926698950503,-17.30025742786325,2.3731576578241813,12,-1.569997787475586,-4.434999465942376,-11.595001220703125,-12.630001068115234,1.5400009155273295,1,0.06920522529366768,1.8024602400900456,66.62999725341797,1.5517254987075644,66.15000152587889,2.1837319382162432,65.97000122070311,0.06920522529366768
7667,2020-12-23,66.58000183105469,67.0,66.02999877929689,66.45999908447266,383800.0,0.006044145119890931,1.0208378036859251,-0.22222693171704055,84.00491113244355,81.39483231308871,-1.7785359851245204,-3.92239580000237,-10.383335800604229,-13.921911459792383,44.06628137863446,0.9700012207031108,3.1517442941417073,3.237501525878905,-1.6119115293132893,8.086914581071106,0.8127949982828113,5.662208053475005,-2.6153648183322176,71.0610498633575,-5.2586834279128425,2.4247065275960997,12,-1.8600006103515625,-4.835000991821282,-11.995002746582031,-13.03000259399414,4.2299957275390625,2,0.06428354853695084,-1.4507019551587055,66.18000030517578,1.8024602400900456,66.62999725341797,1.5517254987075644,66.15000152587889,0.06428354853695084
7668,2020-12-24,66.65000152587889,66.87999725341797,66.12000274658203,66.87999725341797,148800.0,0.0010513621643002402,5.608770649505739,-1.9165871956260323,79.04002626954717,82.08709708735837,-1.3177100198388416,-3.6054606790845085,-10.149507700013999,-13.790346752336966,44.505479266745,0.7599945068359375,3.0800551042134146,2.94450111389159,-1.7433724348157114,7.632374662598892,0.6005643395379394,5.288437888245241,-2.2635205518510872,73.31184346742342,-0.8016277562093421,2.3439367743536526,12,-1.1749992370605185,-4.9050006866454865,-11.34250164031981,-13.100002288818345,3.9499969482422017,3,0.04531127642801058,1.0208378036859251,66.58000183105469,-1.4507019551587055,66.18000030517578,1.8024602400900456,66.62999725341797,0.04531127642801058
7669,2020-12-28,66.43000030517578,67.86000061035156,66.40000152587889,67.58999633789061,479100.0,-0.003300843445857793,-1.3934536949601632,5.043554700457399,76.13104951253976,82.14257498374833,-0.5977763102672782,-3.0719844366474405,-9.678387208257277,-13.380628105297028,45.07429448955853,1.4599990844726705,2.966939720201367,2.42549991607666,-2.1495664778725683,7.000566310025889,0.13796671910203884,4.713033113051274,-1.6722966451992818,59.02575414097119,-13.731607612754814,2.2875331969746147,12,-0.44499969482421875,-4.495000839233398,-10.667500495910645,-12.880001068115234,5.0,0,0.0033117750969808846,5.608770649505739,66.65000152587889,1.0208378036859251,66.58000183105469,-1.4507019551587055,66.18000030517578,0.0033117750969808846
7670,2020-12-29,65.76999664306639,67.93000030517578,65.51999664306639,67.19999694824219,473400.0,-0.00993532529094343,-1.4974127264605324,1.232763099912552,68.93614902960627,81.65839653033669,0.2675051251711835,-2.0525391043631984,-8.771367911394364,-12.582796049721537,45.69873566210172,2.410003662109389,3.0277490855183515,1.4704963684081918,-2.7273910825397536,5.668383819356144,-0.6284473570657809,3.5694400938821644,-0.5779714100373781,10.373428220485941,-59.0697840773286,2.098943725473976,12,0.3800048828125142,-3.0999965667724467,-9.809997558593736,-12.219997406005845,6.500000000000014,1,0.028280381713348568,-1.3934536949601632,66.43000030517578,5.608770649505739,66.65000152587889,1.0208378036859251,66.58000183105469,0.028280381713348568
7671,2020-12-30,66.33000183105469,67.23000335693361,66.13999938964844,66.23000335693361,586200.0,0.008514599613368423,-6.785564426037539,-0.06992898795835316,70.68271800316305,80.20662922680917,-0.14642831547827484,-2.288845433631849,-9.06082923175866,-13.002233221114395,46.00767593057404,1.460006713867216,3.0982368100056874,1.7505014419555636,-2.183676203712551,5.684679087623678,-0.21658738087849372,3.717590264789621,-0.8100051879882955,33.61012270327121,-33.79389289922306,1.9670888228340588,12,-0.18000030517578125,-3.305002212524414,-10.450002670288086,-12.78000259399414,7.659996032714844,2,-0.006331948701208456,-1.4974127264605324,65.76999664306639,-1.3934536949601632,66.43000030517578,5.608770649505739,66.65000152587889,-0.006331948701208456
7672,2020-12-31,66.76999664306639,67.26999664306639,65.93000030517578,66.51000213623047,699200.0,0.0066334207728862005,1.1269875870421084,2.5999847409783308,81.13472375907341,80.06667207393045,-0.45387093095774844,-2.3699189985146063,-9.217977375072238,-13.285539387667313,46.27015293878102,1.3399963378906108,2.9887546794740985,1.885496330261219,-1.7031670321533312,5.474159692675769,0.09116464905393684,3.6798280114684943,-1.25,51.867141102429706,-17.744090178463473,1.794331681207276,12,-0.6199951171874858,-3.3049964904785014,-10.88999748229979,-13.219997406005845,7.950004577636733,3,0.014228015956256224,-6.785564426037539,66.33000183105469,-1.4974127264605324,65.76999664306639,-1.3934536949601632,66.43000030517578,0.014228015956256224
7673,2021-01-04,66.29000091552734,67.75,65.27999877929689,67.58000183105469,924300.0,-0.0071887936449206435,2.030681451178796,-4.961646810259089,74.39888807175313,78.48100014135213,0.08525589010480417,-1.5537378380664109,-8.416840251782403,-12.642870203226167,46.146110014930436,2.470001220703111,2.882717126851901,1.141500473022461,-1.99546562265364,4.278466568698562,-0.42698257481559665,2.7099835208605114,1.6399993896484375,38.11326621389322,-33.05705568242755,1.5684830478380507,1,-0.1399993896484375,-2.825000762939453,-9.945001602172852,-12.355001449584961,7.6999969482421875,0,0.06818519506171361,1.1269875870421084,66.76999664306639,-6.785564426037539,66.33000183105469,-1.4974127264605324,65.76999664306639,0.06818519506171361
7674,2021-01-05,66.84999847412111,68.15000152587889,65.94999694824219,65.94999694824219,1427200.0,0.00844769272680157,-3.8888907726867825,-0.697675106308747,68.95369882051816,76.35211422812016,-0.4078999967285597,-1.910017129583096,-8.649015440004106,-13.060035521707817,45.722231764463615,2.2000045776367045,2.671963140264509,1.5099981307983512,-1.5464456741914319,4.566441935788134,-0.018223771696540325,3.0382200332932428,-1.5699996948242188,54.70376976795552,-14.369095795266276,1.5282219024948922,1,-0.13499832153321734,-3.274997711181662,-10.504999160766616,-12.914999008178725,6.190002441406236,1,0.05609573800441714,2.030681451178796,66.29000091552734,1.1269875870421084,66.76999664306639,-6.785564426037539,66.33000183105469,0.05609573800441714
7675,2021-01-06,68.41000366210939,69.47000122070311,67.51000213623047,69.34999847412111,1703800.0,0.023335904616246017,2.3220314874084056,-1.044436909252728,73.10551697399671,75.15418684140458,-1.8873312163566283,-3.21507671560272,-9.828587365070597,-14.475469034932615,45.32108343121276,2.620002746582003,2.5160179359532293,2.8035032272339038,-0.3511312117760781,5.9581376662438785,1.2261860077289128,4.380820446738895,-3.1300048828125,74.70174365249362,7.921913947058826,1.5773172195049878,1,-1.0350036621093892,-4.175003051757827,-12.065004348754897,-14.475004196167006,5.559997558593736,2,0.044145541315605774,-3.8888907726867825,66.84999847412111,2.030681451178796,66.29000091552734,1.1269875870421084,66.76999664306639,0.044145541315605774
7676,2021-01-07,71.83999633789062,71.95999908447266,68.48999786376953,68.76999664306639,1175100.0,0.05013875883887753,1.0966741884849336,-3.2659751475159844,81.60569476029029,74.88760724449865,-4.950632863055489,-6.278626574465619,-12.803043946880756,-17.744586558392257,45.15947499297637,3.549995422363267,2.388221487410817,5.7964960098266545,1.7958328129975456,9.797159206655763,3.796164411412107,7.796827608241202,-6.392397460937488,98.2035517799445,32.969710202681824,2.0003315984145527,1,-3.2199974060058594,-5.854997634887695,-15.494997024536133,-17.904996871948242,3.3300018310546875,3,0.005985527938410895,2.3220314874084056,68.41000366210939,-3.8888907726867825,66.84999847412111,2.030681451178796,66.29000091552734,0.005985527938410895
7677,2021-01-08,72.31999969482422,74.0,71.31999969482422,74.0,989800.0,0.006681561545130776,2.1904759742235504,-0.5472314241620687,81.84554942771864,75.19933203985104,-5.0632459830636805,-6.3700989661264344,-12.85864159846463,-18.06647555968702,45.10418587634234,2.6800003051757812,2.2697981868107178,5.822499465942386,1.15598436832245,10.489014563562321,3.489241917132418,8.155757014752353,-6.481656805419917,80.73394415143993,18.418021073568504,2.3332575488099674,1,-2.6800003051757812,-5.260000228881836,-15.790000915527344,-18.200000762939453,0.160003662109375,4,0.02309178893794761,1.0966741884849336,71.83999633789062,2.3220314874084056,68.41000366210939,-3.8888907726867825,66.84999847412111,0.02309178893794761
7678,2021-01-11,73.08000183105469,73.1500015258789,70.34999847412111,70.94999694824219,877800.0,0.010508879140452398,1.466958398031809,-1.267859818983565,82.84361759288532,75.94517293766722,-5.381115340055487,-6.627160428112077,-13.087035030552308,-18.677188149040248,45.5587538734194,2.8000030517577983,2.242671990505656,6.047501564025879,0.9363424168914634,11.158660711160294,3.491921990458664,8.603081137593094,-6.588726372802725,88.57145565001468,26.743187174009563,2.5555795735672096,1,-3.44000244140625,-5.730001449584961,-16.550003051757812,-18.960002899169922,-0.5800018310546875,0,0.022441151458093334,2.1904759742235504,72.31999969482422,1.0966741884849336,71.83999633789062,2.3220314874084056,68.41000366210939,0.022441151458093334
7679,2021-01-12,71.91000366210938,73.9000015258789,71.79000091552734,72.98999786376953,1234400.0,-0.016009826760131962,-2.196971360864665,-0.507038368960972,73.48757745635672,76.45088720730615,-3.7459587793899516,-4.999128057336861,-11.407405722005961,-17.345624459296488,45.99534429774666,2.1100006103515625,2.171154863293367,4.4240032196044865,-0.7302180683791875,9.57822450758816,1.8468925756126566,7.001113863596316,-4.818030240517572,67.79665599648271,8.689635483408338,2.577110643991837,1,-2.2700042724609375,-4.405004501342773,-14.765003204345703,-17.52500343322754,1.0799942016601562,1,0.02892496308905268,1.466958398031809,73.08000183105469,2.1904759742235504,72.31999969482422,1.0966741884849336,71.83999633789062,0.02892496308905268
7680,2021-01-13,70.01999664306639,71.91000366210938,69.72000122070311,71.69000244140625,1462400.0,-0.0262829498371846,1.075823591731373,1.5463099670097689,65.1419319203318,75.83524430921379,-1.3295015228714675,-2.8305215144614095,-9.007938896758134,-15.303082622707414,45.39377523591065,2.190002441406264,2.183535220614459,2.264996337890608,-2.824987270508302,7.354979946289518,-0.2799954663088471,4.809988142090063,-2.3753810952019307,27.76766217995646,-30.154843192759685,2.544991804199456,1,-0.37999725341795454,-2.1499958038329936,-12.042497634887681,-14.979997634887681,2.500000000000014,2,0.04313059721861623,-2.196971360864665,71.91000366210938,1.466958398031809,73.08000183105469,2.1904759742235504,72.31999969482422,0.04313059721861623
7681,2021-01-14,69.87000274658203,72.55999755859375,69.73999786376953,72.55999755859375,2026200.0,-0.0021421580073613944,1.0966580918535493,1.6107697438450965,63.234114379536315,73.84628771148745,-0.6979474548025735,-2.446008292785791,-8.423865172419497,-15.000835603124244,44.711545813588025,2.8199996948242188,2.242948711968481,1.886502456665042,-3.1494663016038373,6.922471214933921,-0.6314819224693906,4.404486835799474,-1.7169564425467314,3.5047095481546484,-50.57656822053818,2.5179843791344383,1,-0.23000335693359375,-2.000001907348633,-11.40250301361084,-14.560003280639648,3.7599945068359375,3,0.058680382323609726,1.075823591731373,70.01999664306639,-2.196971360864665,71.91000366210938,1.466958398031809,73.08000183105469,0.058680382323609726
7682,2021-01-15,69.45999908447266,70.20999908447266,68.22000122070311,69.55000305175781,1007100.0,-0.005868092829428573,1.822699947513967,0.033458788427122126,61.00233601586825,72.35778192750024,0.14948040567433907,-1.8272556860976295,-7.638137697775107,-14.463208282919716,43.584346997418784,1.9899978637695455,2.4078871239478445,1.28449897766113,-3.6641065845034433,6.233104539825703,-1.1898038034211567,3.7588017587434166,4.540000915527344,21.830947132865823,-28.58605112018521,2.4743027810822875,1,0.5149993896484375,-1.5899982452392578,-10.614997863769531,-14.119998931884766,6.590003967285156,4,0.0822055738516283,1.0966580918535493,69.87000274658203,1.075823591731373,70.01999664306639,-2.196971360864665,71.91000366210938,0.0822055738516283
7683,2021-01-19,69.19000244140625,71.98999786376953,68.87000274658203,68.88999938964844,4082400.0,-0.0038870810052568094,-17.353110133740238,-3.333220310248368,60.76443916509903,71.44786418800923,0.9768265467624246,-1.3741069654733309,-6.999091238853801,-14.071929872051811,42.55723526533684,3.1199951171875,2.524777534238794,0.8535022735595703,-4.001617217715719,5.708621764834859,-1.5740574720780671,3.2810620191972077,4.694397583007813,17.07748536244344,-30.91832567078479,2.4275597456376437,1,1.5649986267089844,-1.3200016021728516,-9.747504234313965,-13.530004501342773,4.4499969482421875,1,0.04755023557505278,1.822699947513967,69.45999908447266,1.0966580918535493,69.87000274658203,1.075823591731373,70.01999664306639,0.04755023557505278
7684,2021-01-20,71.41999816894531,71.66999816894531,69.23999786376953,70.26000213623047,53094000.0,0.032230028166678304,1.9277182080991273,3.866614109150094,69.63170521572013,71.06188510375628,-0.5998195641380164,-3.361384289769674,-8.916781675069444,-16.166924233932022,41.257485033009196,2.4799957275390625,2.607484584767505,2.819998168945318,-2.1069720847698505,7.74696842266048,0.35651304208774093,5.283483295802895,2.351113879394532,73.73271079296558,20.111345067314268,2.4634851268575817,1,-0.30999755859375,-3.4399986267089844,-11.977499961853027,-15.760000228881836,2.720001220703125,2,0.015121840643287587,-17.353110133740238,69.19000244140625,1.822699947513967,69.45999908447266,1.0966580918535493,69.87000274658203,0.015121840643287587
7685,2021-01-21,70.30999755859375,72.80000305175781,69.70999908447266,72.80000305175781,2860600.0,-0.015541873968210385,1.4819254220669793,-2.1465638010299717,63.31994358124293,69.03013497275101,0.9029980781321996,-2.0675561514488976,-7.506415406454508,-14.918064732490308,40.96251674543723,3.0900039672851562,2.7878953325557347,1.5259975433349666,-3.3659395641333987,6.417934650803332,-0.9199710103992089,3.971966097069142,3.3500922731933542,45.633089570388805,-10.085011483979066,2.4459685537341813,1,0.8000030517578125,-1.5749969482421875,-9.892498970031738,-14.649999618530273,7.25,3,0.03811691648747906,1.9277182080991273,71.41999816894531,-17.353110133740238,69.19000244140625,1.822699947513967,69.45999908447266,0.03811691648747906
7686,2021-01-22,70.76000213623047,70.87999725341797,69.12000274658203,69.79000091552734,1511000.0,0.006400292892368542,1.9091023733259351,-0.38955786377424395,63.3445027011635,66.97446311424488,0.3170240655097132,-2.2734041437200574,-7.6942787721261965,-15.224864591199491,40.27333505421115,1.7599945068359375,3.0490627822008065,1.747002029418951,-3.0597351329752627,6.553739191813165,-0.6563665517781487,4.150370610616051,2.7912859233349536,55.458513101564336,-0.7158627301056342,2.4033685811971064,1,0.2999992370605469,-1.7050018310546875,-9.30500316619873,-14.545003890991211,4.80999755859375,4,0.024872731115065827,1.4819254220669793,70.30999755859375,1.9277182080991273,71.41999816894531,-17.353110133740238,69.19000244140625,0.024872731115065827
7687,2021-01-25,70.86000061035156,72.41000366210938,69.98000335693361,72.41000366210938,1569700.0,0.0014132062055138839,2.1354780913753375,-1.5979392795343716,65.68290937043618,65.06771775619497,-0.01324784790239164,-2.146360292102173,-7.548458153819752,-15.185850195810112,39.710146614432304,2.430000305175767,3.169493722848003,1.6330005645751982,-3.0981602138190283,6.364161342969425,-0.732579824621908,3.9985809537723043,2.5846617124366134,50.63607402647574,-7.499754331987752,2.3655803891971097,1,0.20000076293945312,-1.6749992370605469,-8.832502365112305,-14.415002822875977,3.220001220703125,0,0.03909111796792386,1.9091023733259351,70.76000213623047,1.4819254220669793,70.30999755859375,1.9277182080991273,71.41999816894531,0.03909111796792386
7688,2021-01-26,69.66999816894531,71.22000122070312,69.41999816894531,71.0199966430664,1072800.0,-0.01679371198357582,1.0571373764588428,0.8709650426753035,59.276311991948944,63.488688260149665,0.7176451821298286,-0.757335699205882,-6.093994111406275,-13.8783105536521,38.99735112640908,1.8000030517578125,2.811446552434063,0.2919982910156307,-4.283054149447608,4.867050731478869,-1.9955279292159958,2.579524511247257,3.6701709318011666,14.945526542205268,-41.82235377095792,2.28752622023162,1,0.8400039672851562,-0.4849967956542969,-7.394998550415039,-13.054998397827148,0.7000045776367188,1,0.09157463830186119,2.1354780913753375,70.86000061035156,1.9091023733259351,70.76000213623047,1.4819254220669793,70.30999755859375,0.09157463830186119
7689,2021-01-27,66.65000152587889,68.48000335693361,65.65000152587889,68.19999694824219,1500200.0,-0.043347161223445396,1.6824557153342907,1.1481460550334386,44.71787948576212,61.219349100753035,3.2553831929478747,2.403201346647961,-2.822734458233917,-10.771515040323123,37.268223205970685,4.0199966430664205,2.304724941754756,-2.7389984130859517,-7.285173241448462,1.8071764152765581,-5.0120858272671995,-0.4659109989047039,6.587764217266724,13.986011001264423,-38.83979125716055,2.2730874141812545,1,2.5750007629394673,2.5349998474121236,-4.112503051757798,-9.955003738403306,4.0199966430664205,2,0.10487618460226833,1.0571373764588428,69.66999816894531,2.1354780913753375,70.86000061035156,1.9091023733259351,70.76000213623047,0.10487618460226833
7690,2021-01-28,67.62999725341797,68.83999633789061,67.5,67.90000152587889,1895800.0,0.014703611479417011,-4.056601600736976,0.1741968192714045,35.18649065546761,58.1029464647454,2.1240835049206908,1.6545253063247571,-3.5742293438205905,-11.60368409627101,36.231095773531564,2.1899948120117188,1.6831846406371938,-1.8520027160644474,-6.156114017114746,2.452108584985851,-4.0040583665895895,0.3000529344606946,5.304257921036978,29.289868370413906,-17.060821264260355,2.1520556505251487,1,1.5950050354003906,1.5550041198730469,-4.677497863769531,-10.519998550415039,1.910003662109375,3,0.09625909212796047,1.6824557153342907,66.65000152587889,1.0571373764588428,69.66999816894531,2.1354780913753375,70.86000061035156,0.09625909212796047
7691,2021-01-29,65.91000366210939,67.63999938964844,65.37000274658203,67.51999664306639,2094800.0,-0.02543240664144275,1.4540524490376645,5.962842610907244,29.25566192820864,54.575538232783224,3.602074925018073,3.5220159583710426,-1.6564843813686565,-9.729355587848218,34.8582672462352,2.2699966430664062,1.1624847026361493,-3.5509963989257614,-7.923416477177639,0.8214236793261165,-5.7372064380517,-1.3647863597998224,6.732881366402509,7.6704665525872056,-32.91279556077536,2.1862100391259416,1,3.1749992370605327,3.7299957275390483,-2.9575042724609517,-8.80000495910646,4.459999084472642,4,0.17675608024858525,-4.056601600736976,67.62999725341797,1.6824557153342907,66.65000152587889,1.0571373764588428,69.66999816894531,0.17675608024858525
7692,2021-02-01,67.72000122070311,68.01000213623047,66.08999633789061,67.11000061035156,1292700.0,0.027461651616236482,2.2268938811099384,-0.37888401848122044,33.75755888742049,51.574773757485616,1.6978493967420718,1.8834025989837357,-3.202356534506279,-11.359833286183395,33.610408273770545,2.0999984741210795,0.8844068449703713,-1.7884990692138842,-6.057240397323255,2.480242258895487,-3.92286973326857,0.3458715948408013,4.4865108708929995,40.1709245654828,5.424126404594567,2.1343706640546847,2,1.365001678466811,1.9199981689453267,-4.542499542236314,-10.385000228881822,3.1500015258789205,0,0.11591846326962618,1.4540524490376645,65.91000366210939,-4.056601600736976,67.62999725341797,1.6824557153342907,66.65000152587889,0.11591846326962618
7693,2021-02-02,70.80999755859375,72.22000122070312,69.87999725341797,72.0999984741211,1710700.0,0.045629005939030964,2.0588159029824324,-2.11475348325292,47.01409575437469,49.061706039558345,-1.271942870959947,-0.8965721970251934,-5.972046208661908,-14.266007218527648,33.34573908780069,4.500000000000014,0.713256908310143,1.0754974365234347,-2.947302398488773,5.0982972715356425,-0.9359024809826764,3.0868973540295457,-5.439994812011719,79.4160003474995,46.83185262085131,2.0113999175061057,2,-1.7249946594238281,-1.1699981689453125,-7.577496528625488,-13.474996566772461,3.4200057983398438,1,0.04617998001984214,2.2268938811099384,67.72000122070311,1.4540524490376645,65.91000366210939,-4.056601600736976,67.62999725341797,0.04617998001984214
7694,2021-02-03,70.5999984741211,71.81999969482422,70.12999725341797,71.68000030517578,1273900.0,-0.0029656699860621805,1.4852965925792951,0.8372101275704832,51.73238559765052,47.77419959693696,-1.330398652499241,-0.4123702548558015,-5.466268491707382,-13.856371858104708,32.894643154039784,1.69000244140625,0.593063372446494,0.6779983520507784,-3.1221256230767125,4.478122327178269,-1.222063635512967,2.578060339614524,-5.092995758056645,76.35031959930633,41.37415104364277,1.9000619875637441,2,-1.7099952697753906,-0.9599990844726562,-6.989996910095201,-13.264997482299805,3.2700042724609375,2,-0.0032577299222374956,2.0588159029824324,70.80999755859375,2.2268938811099384,67.72000122070311,1.4540524490376645,65.91000366210939,-0.0032577299222374956
7695,2021-02-04,71.43000030517578,71.8499984741211,70.5,71.0,1078100.0,0.011756400127387101,1.1259874685361737,-0.39814775569024713,54.47760932556436,46.78898922187039,-2.218074807037951,-1.0588064990904087,-6.003124287009641,-14.495851394871934,31.89776030198908,1.3499984741210938,0.5170603549724433,1.3570003509521484,-2.430135432368573,5.14413613427287,-0.5365675407082193,3.250568242612516,-5.788737619018562,88.46713735029398,47.464832169902614,1.8935678916603635,2,-2.539997100830078,-1.7900009155273438,-7.470000267028809,-13.905000686645508,4.0500030517578125,3,-0.010639817065427049,1.4852965925792951,70.5999984741211,2.0588159029824324,70.80999755859375,2.2268938811099384,67.72000122070311,-0.010639817065427049
7696,2021-02-05,72.2699966430664,72.6500015258789,71.43000030517578,71.6500015258789,1263100.0,0.01175971348595617,-1.301894397420395,1.441848086442753,57.8711523863582,45.921016223639505,-3.152916006360641,-1.9657200410910889,-6.555124297015709,-15.142817818251984,30.141664999840618,1.220001220703125,0.10581301936217358,2.1754966735839787,-1.6584695581533708,6.009462905321328,0.25851355771530393,4.0924797894526534,-6.497159186218269,94.20724722126275,48.6822291347639,1.9169831158686732,2,-3.2599945068359375,-2.6299972534179688,-7.8599958419799805,-14.709997177124023,3.4300003051757812,4,-0.037774953014349966,1.1259874685361737,71.43000030517578,1.4852965925792951,70.5999984741211,2.0588159029824324,70.80999755859375,-0.037774953014349966
7697,2021-02-08,73.98999786376953,74.0,72.8499984741211,73.16999816894531,1331400.0,0.023799658234357146,1.7380859392739394,1.3225905690096476,62.43523408231927,46.27200756701398,-4.897231891115908,-3.7462673777122717,-8.013752610796757,-16.684173543194035,27.925337475130153,1.7300033569335938,-0.09044315256294055,3.811997985839838,-0.28945929527047554,7.913455266950152,1.7612693452846884,5.862726626394988,-7.942073844160163,99.75722986498573,48.54216056619825,2.0507286405551555,2,-4.304996490478516,-4.349998474121094,-9.402497291564941,-16.42999839782715,2.7000045776367188,0,-0.04892546589679103,-1.301894397420395,72.2699966430664,1.1259874685361737,71.43000030517578,1.4852965925792951,70.5999984741211,-0.04892546589679103
7698,2021-02-09,74.72000122070312,74.79000091552734,73.44000244140625,74.27999877929688,1097400.0,0.009866243789838691,3.655152455868038,0.5365885428781436,59.26967785073808,47.88887405201131,-5.403829736315856,-4.582029474045129,-8.429825884970114,-17.21717811427652,26.401876684538855,1.3499984741210938,-0.3071661312293372,4.460001373291021,0.05957191701045872,8.860430829571584,2.25978664515074,6.660216101431303,-8.194952642270323,98.49786180656062,48.06025774854237,2.2002147281402817,2,-4.6399993896484375,-4.685001373291016,-9.912500381469727,-17.160001754760742,-0.09999847412109375,1,-0.051525674668409294,1.7380859392739394,73.98999786376953,-1.301894397420395,72.2699966430664,1.1259874685361737,71.43000030517578,-0.051525674668409294
7699,2021-02-10,73.98999786376953,75.69999694824219,73.7699966430664,75.01000213623047,1211900.0,-0.009769852047744942,-1.643823876759717,-2.3181786655569425,60.56257836885908,50.70843935349925,-3.937191895983048,-3.887523747417376,-7.422074830451464,-16.268150861450067,24.687716435541667,1.9300003051757812,-0.5918939035150714,3.625998306274411,-1.0295474747925795,8.281544087341402,1.2982254157409159,5.953771196807907,-6.803753098369171,67.11538292247063,15.406203314354542,2.3277728905334976,2,-3.454998016357422,-3.454998016357422,-9.182497024536133,-16.42999839782715,0.69000244140625,2,0.003243755914224433,3.655152455868038,74.72000122070312,1.7380859392739394,73.98999786376953,-1.301894397420395,72.2699966430664,0.003243755914224433
7700,2021-02-11,73.04000091552734,74.9000015258789,71.70999908447266,73.79000091552734,1641600.0,-0.012839532040416102,1.1481489092796004,0.7352910377429055,56.36160980378132,53.720211339673995,-2.3904656431712397,-2.8455688460913535,-6.180944623048731,-15.095405044954362,23.937701976453674,3.19000244140625,-0.7048481649752318,2.525001144409174,-2.2771613057885247,7.327163594606873,0.12391991931032464,4.926082369508023,-5.002380931842794,37.704961969135766,-12.971043800209259,2.401081225098852,2,-2.1450042724609375,-2.5050010681152344,-7.895000457763672,-15.370000839233413,2.1399993896484375,3,0.011363661290401783,-1.643823876759717,73.98999786376953,3.655152455868038,74.72000122070312,1.7380859392739394,73.98999786376953,0.011363661290401783
7701,2021-02-12,73.97000122070312,74.05000305175781,72.12000274658203,72.4800033569336,1154600.0,0.012732753197133073,1.339392145892384,-1.986663818359375,58.29334171007626,56.4464094310802,-2.2986483768150237,-3.6392443664970813,-6.830727078955505,-15.770238116628676,22.942515715243736,1.9300003051757812,-0.25810760715457093,3.2500015258789006,-1.7808327550751386,8.28083580683294,0.7345843854018881,5.765418666355913,-5.166143540562814,56.64168787537501,5.714403490646035,2.5154171404770196,2,-1.1800041198730469,-3.4350013732910156,-8.165000915527344,-15.640001296997085,-2.779998779296875,4,0.020413709764923516,1.1481489092796004,73.04000091552734,-1.643823876759717,73.98999786376953,3.655152455868038,74.72000122070312,0.020413709764923516
7702,2021-02-16,75.16999816894531,76.5,74.76000213623047,74.81999969482422,1477000.0,0.016222751499783916,-6.404347190883561,0.2348986415561939,64.65886482942835,58.40693932830838,-2.604633587952705,-4.626744549753255,-7.728850303985027,-16.717474761046283,23.06033721363049,2.529998779296875,0.34976532350587775,4.164498519897464,-1.2021396481271154,9.531136687922043,1.4811794358851813,6.847817603909746,-5.6765265619948195,72.23378753971983,16.06291883249635,2.683319084012288,2,-1.8549995422363281,-4.234996795654297,-7.867499351501465,-15.594999313354492,-4.239997863769531,1,0.007050669046255731,1.339392145892384,73.97000122070312,1.1481489092796004,73.04000091552734,-1.643823876759717,73.98999786376953,0.007050669046255731
7703,2021-02-17,72.4800033569336,74.7699966430664,71.93000030517578,74.54000091552734,1288700.0,-0.03578548460206066,1.2539751740841658,-5.885732970027248,65.81662771241251,59.971855118837496,0.38796207805955873,-1.7682947866044856,-4.772976659358932,-13.773265658385526,22.168207007282188,3.2399978637695312,1.2245153289478168,1.3100036621093807,-4.023914629023167,6.643921953241929,-1.3569554834569004,3.976962807675662,-2.145748342817157,16.075242699116806,-43.55498902764662,2.666959145566276,2,1.0199966430664062,-1.5450019836425781,-4.130003929138184,-11.885004043579102,-0.19000244140625,2,0.0580849736408009,-6.404347190883561,75.16999816894531,1.339392145892384,73.97000122070312,1.1481489092796004,73.04000091552734,0.0580849736408009
7704,2021-02-18,72.5,72.80999755859375,71.55999755859375,71.94999694824219,1388700.0,0.00027589186175847047,1.136755480783025,-0.26699208912328526,63.93820488465278,61.02303240318064,0.7440707573186813,-1.7952766055548324,-4.586178551785011,-13.527409333309073,21.175993058962902,1.25,1.9684931551527711,1.2760002136230497,-4.0903438712161915,6.642344298462291,-1.4071718287965638,3.959172256042663,-1.42585558757753,19.028380098100993,-42.60394522933947,2.6831720424196193,2,1.4650001525878906,-1.5649986267089844,-4.005000114440918,-11.905000686645508,2.1999969482421875,3,0.02924141719423501,1.2539751740841658,72.4800033569336,-6.404347190883561,75.16999816894531,1.339392145892384,73.97000122070312,0.02924141719423501
7705,2021-02-19,72.98999786376953,74.3499984741211,72.80000305175781,73.25,1270900.0,0.006758591224407251,-3.8437980568635632,-0.4727285337772229,71.79803505297124,62.5704638105821,0.5572281786380557,-2.1862934075752207,-4.8613585066795935,-13.758300574337355,19.94522000423701,1.8499984741210938,2.2734232128582903,1.631998062133789,-3.7719587928577596,7.035954917125338,-1.0699803653619853,4.333976489629563,-1.4300003051757812,28.947360292573237,-37.878627802616776,2.7019784274957708,2,1.0400009155273438,-2.0549964904785156,-4.417498588562012,-12.394998550415039,2.2900009155273438,4,0.023153890818855993,1.136755480783025,72.5,1.2539751740841658,72.4800033569336,-6.404347190883561,75.16999816894531,0.023153890818855993
7706,2021-02-22,72.5199966430664,73.16000366210938,71.8499984741211,72.69000244140625,1100800.0,-0.00643925516452748,1.3603521867332,0.6538630828369377,66.10738203485872,62.97848024975315,1.1917460864408156,-1.6629368654709111,-4.178216402623718,-13.042867376413398,18.871713145594864,1.3100051879882812,2.5045657907950982,1.0739971160888615,-4.346253751068261,6.494247983245984,-1.6361283174896926,3.7841225496674156,3.9800033569335938,19.433170243522742,-48.66747482159502,2.710125433578558,2,1.5100021362304688,-1.5849952697753906,-3.7649965286254883,-11.924997329711914,3.5200042724609375,0,0.036679588875349056,-3.8437980568635632,72.98999786376953,1.136755480783025,72.5,1.2539751740841658,72.4800033569336,0.036679588875349056
7707,2021-02-23,73.62999725341797,73.87000274658203,69.08000183105469,71.12999725341797,2490400.0,0.015306131573817217,2.2147538633268136,-14.705380783556972,60.91331950356934,63.16110710006773,0.028283413010399272,-2.6928392859965413,-5.062296734511747,-13.902002467538424,16.913185557514282,4.790000915527344,2.6623537518726295,2.0454978942871094,-3.4527051560412048,7.5437009446154235,-0.7036036308770548,4.7945994194512735,2.777002716064459,79.96484307434041,12.746290368873545,2.7491015251641597,2,-0.839996337890625,-2.694995880126953,-4.874997138977051,-13.034997940063477,4.160003662109375,1,-0.03313859708039646,1.3603521867332,72.5199966430664,-3.8437980568635632,72.98999786376953,1.136755480783025,72.5,-0.03313859708039646
7708,2021-02-24,76.05000305175781,76.2699966430664,72.72000122070312,73.0,1590400.0,0.03286711786788099,1.0343870234347674,1.220001220703125,68.0105934137084,63.98866432727321,-2.4397915821294447,-4.859513698588046,-7.195878957018294,-16.051010963393267,15.453193442594792,3.5499954223632812,2.7578368212355002,4.146503448486328,-1.6178846830812432,9.9108915800539,1.2643093827025496,7.028697514270107,-6.970001220703125,96.94028164052261,29.60134578596285,2.8821940657837857,2,-3.2600021362304688,-5.115001678466797,-7.127503395080566,-14.760002136230469,4.689994812011719,2,-0.06732416227646276,2.2147538633268136,73.62999725341797,1.3603521867332,72.5199966430664,-3.8437980568635632,72.98999786376953,-0.06732416227646276
7709,2021-02-25,73.63999938964844,75.95999908447266,73.1500015258789,75.68000030517578,1552400.0,-0.03168972472583842,1.1615378520894284,-0.6688520899517223,56.61280432542406,64.01657482967796,-0.09460500390770221,-2.001610168840557,-4.5363801527172996,-13.383987220431635,15.846692697558934,2.9000015258789062,2.547664206990362,1.3869998931884737,-3.8606962624911745,6.634696048868122,-1.2368481846513504,4.010847971028298,-4.55999755859375,63.421430443534476,-1.1935032425741952,2.6238480778398228,2,-0.8499984741210938,-2.704998016357422,-4.327498435974121,-11.385000228881836,10.099998474121094,3,-0.018332407459401234,1.0343870234347674,76.05000305175781,2.2147538633268136,73.62999725341797,1.3603521867332,72.5199966430664,-0.018332407459401234
7710,2021-02-26,74.13999938964844,74.7300033569336,72.95999908447266,73.80999755859375,1543700.0,0.006789788214885295,1.3443613581244946,-0.16176553085976506,55.71167511554779,63.72972298584146,-0.47177306085474413,-2.0963726860103975,-4.833959150865667,-13.628795280051264,16.10410516879942,1.7700042724609375,2.3760389292096704,1.561499786376956,-3.2699020684436135,6.3929016411975255,-0.8542011410333288,3.9772007137872407,-4.916197662353511,70.37553838203664,9.111239786194368,2.4157009274102816,2,-1.3499984741210938,-3.204998016357422,-4.594999313354492,-11.885000228881836,8.779998779296875,4,0.007553244715455598,1.1615378520894284,73.63999938964844,1.0343870234347674,76.05000305175781,2.2147538633268136,73.62999725341797,0.007553244715455598
7711,2021-03-01,77.55999755859375,77.62999725341797,74.88999938964844,75.22000122070312,1428300.0,0.04612892092123233,1.2096795033501713,7.090858648911083,59.87825056756025,63.198543623411666,-3.720195024088909,-4.847358545421827,-8.028899303858452,-16.793317954103195,17.47589150423544,3.4899978637695312,2.3137964151665074,4.398998260498047,0.18281454545291353,8.61518197554318,2.29090640297548,6.5070901180206135,-8.195271932983388,99.18128968068066,41.01863884909607,2.1080918575225676,3,-4.204998016357422,-6.05999755859375,-7.6374969482421875,-13.859996795654297,2.1800003051757812,0,-0.029396581370111807,1.3443613581244946,74.13999938964844,1.1615378520894284,73.63999938964844,1.0343870234347674,76.05000305175781,-0.029396581370111807
7712,2021-03-02,75.56999969482422,77.69000244140625,75.52999877929688,76.95999908447266,1429800.0,-0.02565752870564697,-1.9387780522742843,-0.5940177628232717,52.198651653108335,61.685435172377865,-1.8634518204926707,-2.3601086483967606,-5.842643289338781,-14.528241487424076,18.87543773357834,2.160003662109375,2.3696838829224305,2.016500473022461,-1.4644151157383192,5.497416061783241,0.2760426786420709,3.756958267402851,-5.874663204101552,57.34401960001719,4.106554650199051,1.7404577943803898,3,-2.18499755859375,-4.039997100830078,-5.51249885559082,-10.959999084472656,4.8300018310546875,1,0.006219415410892326,1.2096795033501713,77.55999755859375,1.3443613581244946,74.13999938964844,1.1615378520894284,73.63999938964844,0.006219415410892326
7713,2021-03-03,74.08000183105469,75.48999786376953,73.2300033569336,74.55999755859375,1203800.0,-0.019716790654844774,-1.0733964218719376,0.34532081892529776,50.22400203551904,60.161634855807456,-0.13703725914423615,-0.6456733597077573,-4.180937985449134,-12.794264696636233,18.612194868767904,2.339996337890625,2.2728334444471443,0.36300239562987713,-2.8739692420781466,3.599974033337901,-1.2554834232241348,1.981488214483889,-3.904985383291006,23.678688196705973,-26.654787264632123,1.6184858188540092,3,-0.6949996948242188,-2.549999237060547,-3.957500457763672,-9.075002670288086,6.319999694824219,2,0.05008097992402316,-1.9387780522742843,75.56999969482422,1.2096795033501713,77.55999755859375,1.3443613581244946,74.13999938964844,0.05008097992402316
7714,2021-03-04,70.37000274658203,73.94000244140625,68.75,73.4000015258789,2227200.0,-0.05008097992402327,1.525548258233619,6.312553644657787,44.15755089993503,57.09046994991455,3.6196975199818127,3.2108326071765703,-0.3446045745428421,-8.868803846760457,18.33767396303401,5.3300018310546875,1.8294025272295187,-3.3354969024658203,-6.620373813126847,-0.05061999180479404,-4.977935357796326,-1.6930584471353143,7.319999694824219,18.120831142941018,-32.41340737851927,1.642438455330511,3,2.8499984741210938,1.1599998474121094,-0.5225009918212891,-5.36500358581543,10.930000305175781,3,0.147363858354989,-1.0733964218719376,74.08000183105469,-1.9387780522742843,75.56999969482422,1.2096795033501713,77.55999755859375,0.147363858354989
7715,2021-03-05,70.66999816894531,71.4800033569336,66.94999694824219,71.25,2659600.0,0.00426311511516686,7.711479210070718,0.19141982334041718,42.574245867179776,54.475677042394665,3.3033883072345986,3.0050508918998844,-0.5276490217097916,-8.953876477638076,18.20308022657617,4.530006408691406,1.5517449454327306,-2.9975013732910156,-6.408380849962825,0.4133781033807935,-4.702941111626927,-1.292061634955104,6.841204223632815,34.63686515868991,-14.500031295392738,1.7054397383359077,3,1.6500015258789062,0.8600044250488281,-1.464996337890625,-5.664999008178711,10.970001220703125,4,0.18494410688364216,1.525548258233619,70.37000274658203,-1.0733964218719376,74.08000183105469,-1.9387780522742843,75.56999969482422,0.18494410688364216
7716,2021-03-08,69.54000091552734,71.73999786376953,69.41999816894531,71.0,1880300.0,-0.015989773350730374,-1.729404056134241,2.517231853937018,37.291194708813556,51.85099650964402,4.43232572672801,4.131880783254289,0.7230867819662876,-7.628194826193919,17.77947019030384,2.3199996948242188,1.2937679874055021,-3.9909988403320256,-7.82910572147145,-0.15289195919260123,-5.910052280901738,-2.0719453997623134,7.548753259277348,24.115480843409955,-21.186893695002837,1.9190534405697148,3,2.779998779296875,1.9900016784667969,-0.33499908447265625,-4.535001754760742,11.599998474121094,0,0.19240720559769797,7.711479210070718,70.66999816894531,1.525548258233619,70.37000274658203,-1.0733964218719376,74.08000183105469,0.19240720559769797
7717,2021-03-09,70.37000274658203,71.98999786376953,69.86000061035156,70.80999755859375,1838200.0,0.011935602820352553,-1.9178062864160113,0.30136649857601966,44.80039105830153,49.27208513682104,3.4545453205996353,3.179802822738253,0.013062344686360916,-8.246278592225451,16.899702173466004,2.4499969482421875,0.8661183946003064,-2.979997253417963,-7.060723727560799,1.1007292207248724,-5.020360490489381,-0.9396340163465453,6.313201139160157,40.046902010532854,-8.582689264780278,2.040363237071419,3,1.9499969482421875,1.5199966430664062,-1.0075016021728516,-5.36500358581543,11.680000305175781,1,0.13315325780121,-1.729404056134241,69.54000091552734,7.711479210070718,70.66999816894531,1.525548258233619,70.37000274658203,0.13315325780121
7718,2021-03-10,70.87000274658203,71.9800033569336,70.45999908447266,70.79000091552734,1721700.0,0.007105300276889492,-3.108089160154236,-0.18182448717726413,46.076077234316486,48.10133768225353,2.394273483485108,2.505015205439534,-0.3609331885368334,-8.510460377177822,15.748235601059168,1.6100006103515625,0.6119258719626686,-2.287497329711911,-6.458346524183213,1.8833518647593905,-4.372921926947569,-0.20207273247625324,5.423872861660158,56.08015332997161,3.553108294555301,2.0854245972356535,3,1.4499969482421875,1.4499969482421875,-1.5075016021728516,-5.86500358581543,11.099998474121094,2,0.1344715452230809,-1.9178062864160113,70.37000274658203,-1.729404056134241,69.54000091552734,7.711479210070718,70.66999816894531,0.1344715452230809
7719,2021-03-11,74.2300033569336,74.55000305175781,72.11000061035156,72.11000061035156,1125400.0,0.04741075885613122,-1.3018861134403126,26.49942780850658,52.62268512093752,47.75811657174128,-0.9758553429402923,-0.8812658307794266,-3.5461955103189666,-11.640652970016703,13.971489062631557,3.6800003051757812,0.47113242492190466,1.0605030059814453,-3.1217967857686943,5.242802797731585,-1.0306468898936174,3.151652901856508,1.6901171049085946,95.78948108112449,38.61584898614267,2.0911498958750685,3,-1.910003662109375,-1.910003662109375,-4.867502212524414,-9.225004196166992,6.739997863769531,3,0.08312000390565788,-3.108089160154236,70.87000274658203,-1.9178062864160113,70.37000274658203,-1.729404056134241,69.54000091552734,0.08312000390565788
7720,2021-03-12,73.87000274658203,74.0,72.5999984741211,73.05000305175781,779900.0,-0.004849799192659376,1.5926093375813277,0.386791807768297,52.86869140151303,46.9792766644027,-0.7355302754208424,-0.4805324670232096,-2.990759978979071,-11.051403017011097,13.108788926251098,1.6300048828125,-0.043507687059985756,0.6590023040771484,-3.534344260582486,4.852348868736783,-1.4376709782526689,2.7556755864069657,1.6913127747161525,86.74464604402141,23.77275674934978,2.0966732823298173,3,-1.5500030517578125,-1.5500030517578125,-4.605001449584961,-8.86500358581543,5.549995422363281,4,0.10058210408716373,-1.3018861134403126,74.2300033569336,-3.108089160154236,70.87000274658203,-1.9178062864160113,70.37000274658203,0.10058210408716373
7721,2021-03-15,75.4800033569336,75.4800033569336,74.02999877929688,74.6500015258789,979900.0,0.021795052802080273,2.4939792260318043,1.0121977316499038,53.84936786827785,47.16268957719931,-2.9855708793029265,-2.0781553068263747,-4.400641278945116,-12.41455699712452,12.2959008769434,1.6100006103515625,-0.15821732349235162,2.193502807617193,-2.110302728140482,6.497308343374868,0.041600039738355576,4.345405575496031,-8.530006408691406,100.0,37.55921862097464,2.151902767878839,3,-4.260005950927734,-3.160003662109375,-6.215002059936523,-10.475004196166992,5.519996643066406,0,0.08161096659714162,1.5926093375813277,73.87000274658203,-1.3018861134403126,74.2300033569336,-3.108089160154236,70.87000274658203,0.08161096659714162
7722,2021-03-16,75.69999694824219,76.37999725341797,75.12000274658203,75.81999969482422,1274300.0,0.002914594349820998,1.032252705670988,-0.14458130342862396,49.198336420508156,47.04872673108699,-3.559505127918598,-2.378345889702615,-4.428017706482478,-12.383120264285722,10.81828042025136,1.2599945068359375,-0.287738686726982,2.3869964599609403,-1.9718151012661878,6.745808021188068,0.2075906793473763,4.566402240574504,-8.579399871826169,88.51350480574679,29.179370407047003,2.1794057806135667,3,-4.034999847412109,-3.3799972534179688,-6.374996185302734,-9.994997024536133,5.6399993896484375,1,0.07186265073597964,2.4939792260318043,75.4800033569336,1.5926093375813277,73.87000274658203,-1.3018861134403126,74.2300033569336,0.07186265073597964
7723,2021-03-17,76.69000244140625,76.7699966430664,74.43000030517578,74.97000122070312,1100200.0,0.013078012325957511,1.4893715454479048,-14.333015449170322,57.4718392570513,48.528092104099905,-4.6269173548577385,-3.200888346978161,-5.194456672500394,-13.094544849890944,10.414770710831611,2.339996337890625,-0.778751927139254,3.166501998901367,-1.423428282208377,7.756432280011111,0.8715368583465022,5.461467139456232,-9.199029357910149,98.28338476903052,37.835955100108876,2.29496514055487,3,-4.830005645751953,-4.370002746582031,-7.027502059936523,-10.630002975463867,5.849998474121094,2,0.06989177780306877,1.032252705670988,75.69999694824219,2.4939792260318043,75.4800033569336,1.5926093375813277,73.87000274658203,0.06989177780306877
7724,2021-03-18,74.62000274658203,76.75,74.5999984741211,75.33999633789062,1520700.0,-0.026991780270261057,-4.657882848968529,-0.4186006280938947,51.09190995643468,49.474499225128234,-2.112844282308984,-1.0160113246011235,-2.9383877274632937,-10.758366367371664,10.138077274630282,2.1500015258789062,-1.0363106919965617,0.990502166748044,-3.597823488092942,5.57882782158903,-1.303660660672449,3.284664994168537,-6.572288249511715,48.441370730190094,-10.30613945968259,2.2941628274204926,3,-1.5250053405761719,-2.3000030517578125,-4.562501907348633,-7.725002288818359,9.5,3,0.09849903783952563,1.4893715454479048,76.69000244140625,1.032252705670988,75.69999694824219,2.4939792260318043,75.4800033569336,0.09849903783952563
7725,2021-03-19,74.68000030517578,75.33999633789062,73.5999984741211,74.41000366210938,2810100.0,0.0008040412273571107,1.1886921013613048,-0.3749986754405485,42.2663824148484,50.027297859132105,-1.7256775952568262,-0.993862245371588,-2.858073838272702,-10.535402259032338,9.243035304571759,1.7399978637695312,-1.1519124849508557,0.9659996032714844,-3.63496732101126,5.566966527554229,-1.3344838588698877,3.2664830654128565,-6.108948879345704,34.069478072096615,-18.755285793268897,2.3004834621413743,3,-1.3650016784667969,-2.3600006103515625,-4.145000457763672,-7.3300018310546875,9.379997253417969,4,0.08422604298103376,-4.657882848968529,74.62000274658203,1.4893715454479048,76.69000244140625,1.032252705670988,75.69999694824219,0.08422604298103376
7726,2021-03-22,75.18000030517578,75.80999755859375,74.11000061035156,74.87000274658203,2159600.0,0.0066952329667484545,1.165612152666414,1.1481533809940943,48.8616473266817,50.478548555618794,-1.4991623959590044,-1.353772304278408,-3.3196352619551135,-10.733088320801897,8.752398437111017,1.6999969482421875,-0.7939503547045348,1.3329994201660185,-3.2764185634680274,5.942417403800064,-0.9717095716510045,3.6377084119830414,-6.117012166311525,49.842357845284454,-2.3111649444149975,2.304708991817022,3,-1.56500244140625,-2.8600006103515625,-4.465002059936523,-7.8300018310546875,8.279998779296875,0,0.05639794954187605,1.1886921013613048,74.68000030517578,-4.657882848968529,74.62000274658203,1.4893715454479048,76.69000244140625,0.05639794954187605
7727,2021-03-23,71.19000244140625,75.20999908447266,70.7699966430664,75.0,1420700.0,-0.05307259706801093,1.0992940548379069,-12.290411498326442,42.638815799190176,50.096630618382534,2.927212353544604,2.5761343785554516,0.6477552641795654,-6.4837420384670565,9.518815186905636,4.44000244140625,-0.48545830144688296,-2.534998703002927,-7.295291896568074,2.22529449056222,-4.915145299785493,-0.1548521062203605,-1.664593792289864,7.0000966389973955,-46.741270020716435,2.380146596782572,3,2.5799942016601562,1.1299972534179688,0.47249603271484375,-3.8400039672851562,12.470001220703125,1,0.13780021382451824,1.165612152666414,75.18000030517578,1.1886921013613048,74.68000030517578,-4.657882848968529,74.62000274658203,0.13780021382451824
7728,2021-03-24,70.93000030517578,71.97000122070312,70.73999786376953,71.69000244140625,1196900.0,-0.003652228224664933,-1.1578873399677425,0.19947575412908702,51.730524759235436,49.99750168930452,3.572283975511766,2.5643680031933798,0.8571618120046622,-5.918881773084081,9.576586670132151,1.2300033569335938,0.07929278574731313,-2.5390007019042997,-7.323460920861578,2.2454595170529785,-4.931230811382932,-0.1467705924256677,-0.9699163764223897,3.1614371692290506,-52.810154735383385,2.3922301094786387,3,2.8249969482421875,1.3899993896484375,1.1949996948242188,-2.6750011444091797,11.069999694824219,2,0.14676435905718188,1.0992940548379069,71.19000244140625,1.165612152666414,75.18000030517578,1.1886921013613048,74.68000030517578,0.14676435905718188
7729,2021-03-25,72.29000091552734,72.68000030517578,69.29000091552734,70.44000244140625,1447800.0,0.01917384187932014,1.5779489961388842,-2.4342016764543493,54.69838441797758,50.20080091335613,2.132398695406451,1.1573828261003314,-0.5009559236106185,-6.972601202011276,9.79372251546292,3.3899993896484375,0.4355087552013259,-1.1115001678466854,-5.923813519245883,3.700813183552512,-3.517656843546291,1.2946565078529204,4.4799957275390625,46.01229362886721,-12.135108895527864,2.4061566756996,3,0.7399978637695312,0.029998779296875,-0.07250022888183594,-3.980001449584961,8.909996032714844,3,0.14179001065413432,-1.1578873399677425,70.93000030517578,1.0992940548379069,71.19000244140625,1.165612152666414,75.18000030517578,0.14179001065413432
7730,2021-03-26,74.69999694824219,74.73999786376953,72.43000030517578,72.79000091552734,998500.0,0.03333788908829849,1.321608078732369,1.0324311395025632,63.93087734345423,51.32096863282018,-0.16481315326871027,-1.2738178026002913,-2.820095999174953,-9.053604139205845,9.812276698564695,2.4499969482421875,0.8193387352415016,1.2704959869384709,-3.5663633880058967,6.1073553618828385,-1.147933700533713,3.6889256744106547,1.920399780273442,82.97544199609402,19.675436785562297,2.418429687472184,3,-1.6699981689453125,-2.3799972534179688,-2.2499961853027344,-6.099996566772461,5.230003356933594,4,0.12610450044417987,1.5779489961388842,72.29000091552734,-1.1578873399677425,70.93000030517578,1.0992940548379069,71.19000244140625,0.12610450044417987
7731,2021-03-29,75.27999877929688,75.8499984741211,73.44999694824219,74.02999877929688,1784600.0,0.007764415726235763,1.0083699906148846,0.654451621149844,63.4373205661705,52.90307798233821,-0.8673838653887174,-2.143276370934302,-3.295793456709916,-9.339574457414585,8.83438504810215,2.4000015258789062,0.8088804963724527,1.9644977569580107,-2.559837872645687,6.4888333865617085,-0.29767005784384537,4.226665571759867,1.1937900329589866,91.3109770280706,24.034010893083575,2.2621678148018516,3,-2.25,-2.9599990844726562,-2.7974987030029297,-6.524999618530273,5.8300018310546875,0,0.11663122903386003,1.321608078732369,74.69999694824219,1.5779489961388842,72.29000091552734,-1.1578873399677425,70.93000030517578,0.11663122903386003
7732,2021-03-30,76.04000091552734,77.63999938964844,75.5,76.3499984741211,1908900.0,0.010095671473888013,-2.0791371644986003,-0.247998046875,63.95034676073921,53.62291214941466,-1.7590693971835378,-3.0211581500094695,-3.9272917322569754,-9.829116886055317,7.869287045350227,2.3600006103515625,0.8429870382609295,2.7009998321533146,-1.8772037128044872,7.279203377111116,0.41189805967441373,4.9901016046322155,-6.75,80.83833812569041,11.643350966716454,2.2891017724789022,3,-2.575000762939453,-3.720001220703125,-3.5575008392333984,-6.920000076293945,-0.12000274658203125,1,0.09758019568132537,1.0083699906148846,75.27999877929688,1.321608078732369,74.69999694824219,1.5779489961388842,72.29000091552734,0.09758019568132537
7733,2021-03-31,77.79000091552734,78.66999816894531,76.83999633789062,77.16999816894531,1988900.0,0.023014202773933068,-1.8593635447896861,-2.000024611143926,60.52008848655702,54.670487541650466,-3.7287425955096865,-4.721012017844117,-5.517099116968197,-11.301323731157723,7.857304663151413,2.6299972534179688,0.7715817222429564,4.265499877929685,-0.721511975147564,9.252511731006933,1.7719939513910674,6.759005804468302,-8.333000030517582,90.6183634211907,23.76345892294411,2.4935059265386212,3,-3.8100013732910156,-4.980003356933594,-5.927499771118164,-8.670000076293945,1.5400009155273438,2,0.0754596050584484,-2.0791371644986003,76.04000091552734,1.0083699906148846,75.27999877929688,1.321608078732369,74.69999694824219,0.0754596050584484
7734,2021-04-01,80.73999786376953,81.08999633789062,78.0,79.13999938964844,2967300.0,0.03792257248390585,1.686958685087821,2.5806312680735863,67.60634815858197,57.4860392909542,-6.391453308352723,-7.224695032327972,-8.341211829253126,-13.998261290337439,8.080969890339155,3.2999954223632812,0.8960929655218024,6.696997070312506,0.9869955152950496,12.406998625329962,3.8419962928037847,9.551997847821227,-10.914477087402346,95.9584453295486,30.313292119933607,2.8550007775087254,4,-5.549999237060547,-6.720001220703125,-8.877496719360352,-11.619997024536133,-3.0,3,0.015605674629276534,-1.8593635447896861,77.79000091552734,-2.0791371644986003,76.04000091552734,1.0083699906148846,75.27999877929688,0.015605674629276534
7735,2021-04-05,83.73999786376953,84.76000213623047,82.22000122070312,83.01000213623047,3196900.0,0.037156305169363746,-1.1991373160356171,0.4562477648236893,69.76075817951642,59.80816271904695,-8.90790193889309,-9.692244679049338,-11.142087758845875,-16.727902324774817,8.155363628885725,4.0200042724609375,0.816722172981784,9.043497085571289,2.1003759880959336,15.986618183046645,5.5719365368336184,12.51505763430896,-13.238608553710947,90.98139872168912,28.455773802868578,3.471560548737675,4,-6.714996337890625,-7.884998321533203,-11.877496719360352,-14.619997024536133,-7.269996643066406,0,-0.03033199164465572,1.686958685087821,80.73999786376953,-1.8593635447896861,77.79000091552734,-2.0791371644986003,76.04000091552734,-0.03033199164465572
7736,2021-04-06,82.91999816894531,84.87000274658203,82.29000091552734,84.26000213623047,2791100.0,-0.009792210601177853,1.0156223457360414,-1.8356326163750758,66.79070051326309,62.49170546505504,-7.682410278054476,-8.240972113072374,-10.142894166803728,-15.664156608645214,8.330573828887697,2.5800018310546875,1.0495484912138409,7.554497528076169,0.1408810030693104,14.968114053083028,3.8476892655727397,11.261305790579598,-11.277919832792975,79.18885799315227,19.126389488605604,3.7068082625034298,4,-5.839996337890625,-7.009998321533203,-11.057497024536133,-13.689998626708984,-9.080001831054688,1,-0.03605882693916085,-1.1991373160356171,83.73999786376953,1.686958685087821,80.73999786376953,-1.8593635447896861,77.79000091552734,-0.03605882693916085
7737,2021-04-07,79.73999786376953,82.83000183105469,79.66000366210938,82.76000213623047,1879100.0,-0.0383502216039211,1.0063256299071919,2.2537278591640715,56.43730707112021,63.01468127748669,-3.5336503530407697,-4.556623188720039,-6.820180998730507,-12.26776393202988,8.258584405362747,3.2599945068359375,1.4402056918664101,3.9059974670410185,-3.361225396732735,11.173220330814772,0.27238603515414184,7.539608898927895,-6.77512708657423,36.11456054057495,-18.32367174183144,3.633611431886876,4,-2.6599960327148438,-3.829998016357422,-7.312498092651367,-9.189998626708984,-5.4499969482421875,2,0.017180872627092336,1.0156223457360414,82.91999816894531,-1.1991373160356171,83.73999786376953,1.686958685087821,80.73999786376953,0.017180872627092336
7738,2021-04-08,80.4000015258789,81.26000213623047,80.06999969482422,81.19000244140625,2406600.0,0.008276946072119928,1.5591441955093235,0.26158933705202636,62.97127265704295,63.933891081827284,-3.027433334363323,-4.70740732504737,-7.288496862832744,-12.691768423458385,8.182704583937038,1.5200042724609375,1.6831918095058285,4.089501190185544,-3.0559877588671753,11.234990139238263,0.5167567156591844,7.662245664711904,-6.244617551744938,34.9345060607575,-19.425274624199417,3.5727444745263606,4,-1.75,-4.490001678466797,-7.942499160766602,-9.5,-4.090003967285156,3,-0.055721433730216874,1.0063256299071919,79.73999786376953,1.0156223457360414,82.91999816894531,-1.1991373160356171,83.73999786376953,-0.055721433730216874
7739,2021-04-09,80.4000015258789,80.77999877929688,79.70999908447266,80.01000213623047,1161800.0,0.0,-1.1616035511166598,-0.4936695413676881,62.87128916845785,63.816159062383235,-1.9624187793447874,-4.449599279167316,-6.995498464179676,-12.445230062627445,8.950994747459735,1.0699996948242188,2.429860200927152,3.781001281738284,-3.517414796758331,11.079417360234899,0.1317932424899766,7.430209320986592,-5.173155674500137,14.203416387825182,-40.95811007624208,3.6492080392483097,4,-1.2400016784667969,-4.490001678466797,-7.942499160766602,-9.369998931884766,-4.1699981689453125,4,-0.013308453663148367,1.5591441955093235,80.4000015258789,1.0063256299071919,79.73999786376953,1.0156223457360414,82.91999816894531,-0.013308453663148367
7740,2021-04-12,81.30000305175781,81.33999633789062,79.8499984741211,79.88999938964844,1032900.0,0.011194048616892438,1.0000102408651483,3.615399663523612,63.52785588743305,63.82621854252353,-2.042550384356673,-5.02189865853596,-7.617595527717697,-13.110436797508612,9.815494362517502,1.4899978637695312,3.0819500865948015,4.309502792358401,-3.154265435796461,11.773271020513263,0.5776186782809702,8.041386906435832,-5.108841510858724,31.477920879796745,-23.350305037084002,3.7318841140774333,4,-1.1150016784667969,-5.390003204345703,-8.92500114440918,-10.270000457763672,-5.840003967285156,0,-0.043788500053584034,-1.1616035511166598,80.4000015258789,1.5591441955093235,80.4000015258789,1.0063256299071919,79.73999786376953,-0.043788500053584034
7741,2021-04-13,81.63999938964844,82.5,80.91000366210938,81.36000061035156,1346800.0,0.004181996619042838,-1.6949257745823203,0.19858017877626993,77.54347990457023,65.33656666961586,-1.5483292060623057,-5.1402866045661995,-7.614557810431137,-13.218941823268949,10.56164077128432,1.589996337890625,3.651101889639577,4.341499328613281,-3.3642905040670996,12.047289161293662,0.4886044122730908,8.194394244953472,-4.580953728181058,62.46046912379843,1.516943066551228,3.8528949163401895,4,-0.7849998474121094,-4.55999755859375,-9.714998245239258,-10.609996795654297,-6.870002746582031,1,-0.06332677863298519,1.0000102408651483,81.30000305175781,-1.1616035511166598,80.4000015258789,1.5591441955093235,80.4000015258789,-0.06332677863298519
7742,2021-04-14,81.13999938964844,82.68000030517578,80.83999633789062,81.36000061035156,844700.0,-0.006124448845395203,-3.487774469668776,-0.7857220708446866,76.57469956030697,67.12041234447696,-0.278056193435674,-4.4394518419188955,-6.828611738308595,-12.467569910351273,11.082509567265152,1.8400039672851562,3.867279130605354,3.5694992065429716,-4.281392919134191,11.420391332220134,-0.35594685629561695,7.49494526938156,-3.2998580196695855,48.148138634004994,-19.273939668362402,3.9254460628385828,4,0.2950019836425781,-4.05999755859375,-9.214998245239258,-10.109996795654297,-4.379997253417969,2,-0.08996799490596397,-1.6949257745823203,81.63999938964844,1.0000102408651483,81.30000305175781,-1.1616035511166598,80.4000015258789,-0.08996799490596397
7743,2021-04-15,82.05000305175781,82.95999908447266,81.3499984741211,81.48999786376953,1577600.0,0.0112152288508085,-2.833316681955659,-2.545464003329172,76.01279590843264,68.05446209446038,-0.5813673033613611,-5.193586459186008,-7.535814475801999,-13.111013120630247,11.910257263967905,1.8199996948242188,4.12346635538475,4.211502838134763,-3.8752322183808445,12.29823789465037,0.16813530987695913,8.254870366392566,-3.5068755441186426,72.0001220703125,1.7926084215646938,4.043367528257803,4,0.21500015258789062,-4.970001220703125,-9.945003509521484,-10.56500244140625,-5.3300018310546875,3,-0.09457650027551368,-3.487774469668776,81.13999938964844,-1.6949257745823203,81.63999938964844,1.0000102408651483,81.30000305175781,-0.09457650027551368
7744,2021-04-16,81.97000122070312,83.06999969482422,81.66999816894531,82.62000274658203,1447800.0,-0.0009750375146753143,-1.2399887695997949,-1.1607062574079372,72.12416543379797,68.31706290049166,-0.3448004756608185,-4.779769223419436,-7.242990098737778,-12.776420683662678,12.7939632017665,1.4000015258789062,4.350619244864589,3.7640010833740263,-4.374756731460238,11.90275889820829,-0.30537782404310576,7.833379990791158,-2.7941861891696647,65.83856965492404,-2.6401266990363297,4.069378907417135,4,0.2950019836425781,-4.8899993896484375,-9.650001525878906,-10.485000610351562,-4.029998779296875,4,-0.06904969595974375,-2.833316681955659,82.05000305175781,-3.487774469668776,81.13999938964844,-1.6949257745823203,81.63999938964844,-0.06904969595974375
7745,2021-04-19,80.97000122070312,82.06999969482422,80.33000183105469,81.29000091552734,1011200.0,-0.012199585032425575,-1.1749994039529839,0.49230606711503927,66.88427412563095,68.32745996853254,0.24692064705378414,-3.4618684379459665,-6.064157233771397,-11.534161644750128,13.88752234232509,1.7399978637695312,4.560113339473531,2.4495010375976562,-5.601204988939514,10.500207064134827,-1.575851975670929,6.4748540508662416,-1.2247674176648076,23.357660168682145,-40.488308443753425,4.025353013268584,4,0.3950004577636719,-3.8899993896484375,-8.650001525878906,-9.485000610351562,-2.6800003051757812,0,-0.05854017280856316,-1.2399887695997949,81.97000122070312,-2.833316681955659,82.05000305175781,-3.487774469668776,81.13999938964844,-0.05854017280856316
7746,2021-04-20,79.41999816894531,80.75,78.5999984741211,80.37000274658203,858300.0,-0.01914292983067778,1.5146230140140007,2.9687671363517154,59.580487268993565,68.67670221274068,1.3949294726291726,-1.6632016895835733,-4.37672507732016,-9.758831894723045,14.616301920685421,2.3700027465820312,4.317570713929371,0.6874980926513672,-7.214762061653886,8.58975824695662,-3.2636319845012594,4.638628169803994,5.450004577636719,18.344507178797457,-41.56121287675333,3.9511300771526265,4,1.4150009155273438,-2.339996337890625,-7.099998474121094,-7.93499755859375,-1.2599945068359375,1,-0.04986148546678115,-1.1749994039529839,80.97000122070312,-1.2399887695997949,81.97000122070312,-2.833316681955659,82.05000305175781,-0.04986148546678115
7747,2021-04-21,81.0,81.05000305175781,78.91000366210938,79.05999755859375,843700.0,0.019894256704635627,1.098029829311712,-2.0420979930773617,59.18717074506437,68.25624644474306,0.013918613922015766,-2.6040936568397512,-5.853553817574209,-11.128058302267831,14.69318397575326,2.1399993896484375,3.7779052748834374,1.7770000457763615,-5.332039886025257,8.88603997757798,-1.7775199201244476,5.331520011677171,3.7446026611328165,53.69129464133322,-2.2332540606727704,3.554519965900809,4,-0.16500091552734375,-3.9199981689453125,-9.230001449584961,-9.514999389648438,-2.8899993896484375,2,-0.07691362169053817,1.5146230140140007,79.41999816894531,-1.1749994039529839,80.97000122070312,-1.2399887695997949,81.97000122070312,-0.07691362169053817
7748,2021-04-22,81.33999633789062,82.3499984741211,80.31999969482422,81.0,996700.0,0.004197485652970734,-1.388238145245981,0.1752556237218814,52.01883627667271,67.05041834565583,-0.19971983922354752,-2.23900681149388,-6.107832862504068,-11.234001730152315,14.920631023031838,2.029998779296875,3.3374521258172933,1.59649658203125,-4.392037395690494,7.585030559752994,-1.397770406829622,4.590763570892122,3.2817142395019516,61.29747461989582,10.005805181921616,2.99426698886087,4,-0.5049972534179688,-4.2599945068359375,-9.347497940063477,-9.854995727539062,-3.5499954223632812,3,-0.056306791343272544,1.098029829311712,81.0,1.5146230140140007,79.41999816894531,-1.1749994039529839,80.97000122070312,-0.056306791343272544
7749,2021-04-23,82.54000091552734,82.98999786376953,81.70999908447266,81.70999908447266,782100.0,0.014752946049466642,-2.0843276036400407,2.4412081500762945,45.40583548798284,65.0368605234947,-1.1893109950798362,-2.773956438220111,-7.182874893627613,-12.207524477909033,14.786504415710846,1.6500015258789062,3.41475909515772,2.284001159667966,-2.6866434026705406,7.254645722006472,-0.20132112150129444,4.769323440837226,1.9612754197998044,89.74949861489105,41.682268740698774,2.4853222811692537,4,-1.7050018310546875,-5.459999084472656,-10.450002670288086,-11.055000305175781,-4.1100006103515625,4,-0.07051126278494346,-1.388238145245981,81.33999633789062,1.098029829311712,81.0,1.5146230140140007,79.41999816894531,-0.07051126278494346
7750,2021-04-26,84.12000274658203,84.33999633789062,82.73999786376953,83.0,1256800.0,0.019142256039852645,1.0512933374414954,1.3493979226031805,54.34154587265108,62.45886785328145,-2.6007225117107424,-3.807250124955331,-8.586352035180624,-13.54029658175088,15.603554197504746,1.7999954223632812,3.323945902085555,3.393002700805667,-1.1255959742909027,7.9116013759022366,1.133703363257382,5.652302038353952,0.26324803152100174,96.16735761005805,49.88721767534558,2.2592993375482875,4,-2.650005340576172,-7.040000915527344,-11.412504196166992,-12.635002136230469,-5.69000244140625,0,-0.07346647769132275,-2.0843276036400407,82.54000091552734,-1.388238145245981,81.33999633789062,1.098029829311712,81.0,-0.07346647769132275
7751,2021-04-27,84.05999755859375,84.70999908447266,83.33000183105469,84.5999984741211,860600.0,-0.0007133284121382255,2.631561511820509,-0.48214249221735545,70.18687703791802,61.74910979523823,-2.415339177583874,-3.2208794110838,-8.376861142980658,-13.244632426417297,16.906121688787206,1.3799972534179688,3.2450705521407315,2.8939975738525447,-1.0681620480939955,6.856157195799085,0.9129177628792746,4.875077384825815,-5.459999084472656,88.79306829497368,39.5240039869731,1.9810798109732692,4,-2.404998779296875,-6.9799957275390625,-11.242498397827148,-12.52999496459961,-6.209999084472656,1,-0.0686414086443965,1.0512933374414954,84.12000274658203,-2.0843276036400407,82.54000091552734,-1.388238145245981,81.33999633789062,-0.0686414086443965
7752,2021-04-28,83.45999908447266,83.88999938964844,82.69999694824219,83.44000244140625,578500.0,-0.007137740798801029,1.704559444439628,-0.03703075771062038,64.37966797838533,60.45654002523298,-1.6222357629864774,-2.1465457050935868,-7.669952334880605,-12.409113439575933,17.93697823736369,1.3600006103515625,3.0645878893244003,1.9229991912841768,-1.3473657940476755,5.193364176616029,0.28781669861825776,3.558181683950096,-4.737800598144531,71.5261919409947,19.59938589969469,1.6351824926659246,4,-1.8050003051757812,-6.379997253417969,-10.492500305175781,-11.929996490478516,-3.6399993896484375,2,-0.06350342056676728,2.631561511820509,84.05999755859375,1.0512933374414954,84.12000274658203,-2.0843276036400407,82.54000091552734,-0.06350342056676728
7753,2021-04-29,83.66000366210938,84.2699966430664,83.05999755859375,84.1500015258789,1466500.0,0.0023964124111035545,2.315120034280578,-24.504006104540252,65.03688355270151,59.66906426066671,-1.7543313896504458,-1.9860626984358163,-7.6717984078755705,-12.375472269870528,18.741817041019292,1.2099990844726562,2.5886541603961746,1.8295036315917912,-1.0559192947787182,4.7149265579623005,0.3867921684065294,3.272215094777053,-4.818049163818358,65.00015258789062,7.958661280355912,1.4427114631852578,4,-2.0050048828125,-6.5800018310546875,-10.615005493164062,-12.130001068115234,-5.44000244140625,3,-0.06633998098031968,1.704559444439628,83.45999908447266,2.631561511820509,84.05999755859375,1.0512933374414954,84.12000274658203,-0.06633998098031968
7754,2021-04-30,82.0,83.43000030517578,81.52999877929688,82.87999725341797,1228900.0,-0.019842261408616335,-1.087914114801447,1.7959205916699104,53.01722266873098,58.1282807654556,-0.10015753072934785,-0.23908063753410147,-5.82948467981177,-10.521197686000278,18.63255894196179,2.1300048828125,2.1115635483895545,0.10649986267090128,-2.733332080055874,2.9463318053976764,-1.3134161086924934,1.526415834034296,-3.040684609985348,14.779911182340113,-43.615840082161256,1.4199159713633898,4,-0.345001220703125,-4.9199981689453125,-8.962501525878906,-10.46999740600586,-3.6200027465820312,4,-0.051341452249666575,2.315120034280578,83.66000366210938,1.704559444439628,83.45999908447266,2.631561511820509,84.05999755859375,-0.051341452249666575
7755,2021-05-03,81.19999694824219,82.76000213623047,80.44999694824219,82.58000183105469,1432800.0,-0.009756134777534342,1.6551699946506713,1.5681922613422574,48.17578185296432,56.86109127478568,0.8223837995563912,0.38037726929783844,-4.868505341300306,-9.530561465283498,17.465634796797406,2.3100051879882812,1.555785279505642,-0.5665031433105412,-3.283152725963248,2.1501464393421656,-1.9248279346368946,0.7918216480158122,-2.1256678843383696,17.605624974255285,-38.61220817417371,1.358324791326354,5,0.6100044250488281,-2.5499954223632812,-8.52499771118164,-9.669994354248047,-3.0399932861328125,0,-0.03411326043315044,-1.087914114801447,82.0,2.315120034280578,83.66000366210938,1.704559444439628,83.45999908447266,-0.03411326043315044
7756,2021-05-04,79.93000030517578,80.56999969482422,78.58000183105469,80.5,1345200.0,-0.015640353334938184,4.6056350135932345,0.41304179566563465,45.28450213093395,55.31635031766008,2.4276226131387233,1.4913475988634701,-3.433819038846991,-8.0757005655731,16.159808736291968,2.6199951171875,1.1055116680155805,-1.6869998931884709,-4.464770594401216,1.0907708080242742,-3.0758852437948434,-0.29811454258209835,4.779998779296875,23.72582961360903,-32.128387840386765,1.388885350606371,5,1.7150001525878906,-0.7700004577636719,-7.255001068115234,-8.39999771118164,-1.1699981689453125,1,-0.018766420546389884,1.6551699946506713,81.19999694824219,-1.087914114801447,82.0,2.315120034280578,83.66000366210938,-0.018766420546389884
7757,2021-05-05,81.11000061035156,81.91000366210938,79.91000366210938,80.76000213623047,1622300.0,0.014762921314531496,1.0512772358964126,-0.6140327394894995,46.41221027275915,54.693391872780786,1.4135127903342806,0.4419036194985182,-4.467806546076233,-9.064333643435631,15.741660049242128,2.0,0.841712062042177,-0.5754997253417997,-3.222886252599025,2.0718868019154257,-1.8991929889704124,0.748193538286813,3.477398529052735,44.46399096807585,-8.961726936211988,1.3236932636286127,5,0.5349998474121094,-0.9249992370605469,-8.435001373291016,-9.579998016357422,-2.5,2,-0.04019235743680183,4.6056350135932345,79.93000030517578,1.6551699946506713,81.19999694824219,-1.087914114801447,82.0,-0.04019235743680183
7758,2021-05-06,75.91999816894531,79.68000030517578,75.0999984741211,79.01000213623047,3160800.0,-0.06398720752498532,1.0677207745126573,-8.828621253405995,33.388259880074955,53.358105694124355,6.43002157578124,5.564353937042014,0.7328949230657571,-3.69746903018833,15.704479349658374,6.010002136230469,0.7080020915112328,-5.541501998901367,-9.208598937845807,-1.8744050599569277,-7.375050468373587,-3.7079535294291475,8.54725302429199,9.843931747616388,-40.27618621835769,1.8335484694722217,5,3.9850006103515625,4.06500244140625,-3.027498245239258,-4.389995574951172,2.8700027465820312,3,0.051369884351158746,1.0512772358964126,81.11000061035156,4.6056350135932345,79.93000030517578,1.6551699946506713,81.19999694824219,0.051369884351158746
7759,2021-05-07,79.33000183105469,79.44000244140625,76.41000366210938,76.41000366210938,1904500.0,0.04491575005733095,-1.0753429310479974,-0.944982012923042,46.023284794361814,52.433854463203325,2.81256600885267,2.1819480526735617,-2.548871072142674,-6.916330849609537,15.799224908423357,3.5200042724609375,0.5446995454968402,-2.077998352050784,-5.840286587285348,1.68428988318378,-3.959142469668066,-0.19685423443350203,4.762559253417962,55.22194953845173,1.6456512995989598,1.8811441176172823,5,0.5749969482421875,0.654998779296875,-5.935003280639648,-7.310001373291016,-1.1399993896484375,4,-0.013992191916438856,1.0677207745126573,75.91999816894531,1.0512772358964126,81.11000061035156,4.6056350135932345,79.93000030517578,-0.013992191916438856
7760,2021-05-10,77.73999786376953,79.16000366210938,77.41999816894531,78.79000091552734,1347000.0,-0.020042908490930267,-1.0591751236953302,-0.3595903117079926,45.9341768000972,49.73910999233435,3.80223915151565,3.6802592851100826,-0.8625804006291276,-5.171231180918625,15.742393601200828,1.910003662109375,0.4718756139605489,-3.490002059936529,-7.595050464575181,0.6150463447021224,-5.542526262255848,-1.4374778576172105,5.992860716289059,38.76648132816342,-18.47052635832084,2.0525242023193258,5,1.9449996948242188,2.2450027465820312,-3.135000228881836,-4.509998321533203,0.529998779296875,0,0.008232562480513073,-1.0753429310479974,79.33000183105469,1.0677207745126573,75.91999816894531,1.0512772358964126,81.11000061035156,0.008232562480513073
7761,2021-05-11,76.47000122070312,77.11000061035156,75.16000366210938,75.45999908447266,1712400.0,-0.016336463570425286,-1.4223670181258146,-0.9619040006975426,38.869793552924705,46.90467950061651,4.3386243699303435,4.788586688392357,0.3806770668435462,-3.762487619407338,15.589303852796393,2.5799942016601562,0.3746579492602109,-4.501498794555658,-9.117199698351797,0.11420210924048035,-6.809349246453735,-2.193648342657582,6.917542955117966,20.117499308201538,-36.016121192509836,2.3078504518980716,5,3.214996337890625,3.5149993896484375,-0.030000686645507812,-1.404998779296875,1.7299957275390625,1,0.022100201574845935,-1.0591751236953302,77.73999786376953,-1.0753429310479974,79.33000183105469,1.0677207745126573,75.91999816894531,0.022100201574845935
7762,2021-05-12,73.83999633789062,76.19000244140625,73.79000091552734,75.18000030517578,1584800.0,-0.03439263555419514,-2.3333474618926267,-1.3267337951247518,33.43641764005346,43.39351662143339,6.10224222351718,7.213491974158089,3.0169839777857703,-1.0127300648399142,15.501788912092495,2.6800003051757812,-0.0918993700937989,-6.766503524780276,-12.37406891997459,-1.1589381295859624,-9.570286222377433,-3.9627208271831194,9.216046009862467,0.848818803804076,-52.374833470664726,2.8037826975971556,5,4.7700042724609375,5.410003662109375,2.6550045013427734,1.2800064086914062,4.030006408691406,2,0.0666306343763341,-1.4223670181258146,76.47000122070312,-1.0591751236953302,77.73999786376953,-1.0753429310479974,79.33000183105469,0.0666306343763341
7763,2021-05-13,74.29000091552734,75.2699966430664,73.41999816894531,73.9800033569336,1470200.0,0.006094320151067034,-1.5873960967593927,-0.23134077671561232,31.155804640366384,40.96447017383732,4.67494714562153,6.484798347572408,2.626674888525514,-1.3447379409691393,15.362938939580578,1.8499984741210938,-0.7982807446205697,-5.928498840332026,-12.155204089350022,0.2982064086859708,-9.04185146484103,-2.8151462158230203,8.2100789462922,14.451862610163563,-32.74075186542652,3.113352624509001,5,3.799999237060547,4.774997711181641,2.2049999237060547,0.8300018310546875,4.6699981689453125,3,0.05815048649328114,-2.3333474618926267,73.83999633789062,-1.4223670181258146,76.47000122070312,-1.0591751236953302,77.73999786376953,0.05815048649328114
7764,2021-05-14,76.30999755859375,76.69000244140625,74.58999633789062,75.0,1489800.0,0.0271906934738535,1.028984225269055,4.225831856664698,32.51232301310526,39.22408585829743,1.9701229919789114,4.23622012598608,0.8106797207298939,-3.2366678664164112,14.95981542270547,2.4000015258789062,-1.3961402657364346,-3.625502014160162,-10.02900724995638,2.7780032216360553,-6.8272546320582705,-0.4237493962620533,5.4636757677958485,50.34837323919326,8.964465202984293,3.2017526178981064,5,1.3550033569335938,2.7550010681152344,0.9700031280517578,-1.1899948120117188,3.0900039672851562,4,0.03249906219731358,-1.5873960967593927,74.29000091552734,-2.3333474618926267,73.83999633789062,-1.4223670181258146,76.47000122070312,0.03249906219731358
7765,2021-05-17,76.2300033569336,76.95999908447266,75.5999984741211,75.9000015258789,1027700.0,-0.001048279442005362,-1.924707542371491,0.25191026417555795,32.48324521132045,37.80172397834037,1.4203490030584902,4.155977152551785,1.0882806977901112,-3.035436114073775,15.103389849136873,1.3600006103515625,-2.085677411994368,-3.468496322631836,-10.058924888786692,3.1219322435230197,-6.763710605709264,-0.17328203955440813,4.875375956860466,76.15185172932829,39.08092832778185,3.295214283077426,5,1.43499755859375,2.8349952697753906,1.3049964904785156,-1.1100006103515625,3.0099945068359375,0,0.025711648932970732,1.028984225269055,76.30999755859375,-1.5873960967593927,74.29000091552734,-2.3333474618926267,73.83999633789062,0.025711648932970732
7766,2021-05-18,75.45999908447266,76.62999725341797,75.43000030517578,76.30999755859375,1388100.0,-0.010101065703165824,-1.637367428212115,-2.575738660008323,32.2380260618807,36.22681462157611,1.6646594514969735,4.863448393555387,2.0874472146674066,-2.1402558324537893,15.993421349745022,1.1999969482421875,-2.570337433213922,-4.040500640869141,-10.898665975130186,2.8176646933919045,-7.46958330799967,-0.611417973738611,5.030549737733509,57.627129602689685,23.88537092660186,3.4290826671305235,5,1.0900001525878906,3.604999542236328,2.5875015258789062,-0.339996337890625,5.029998779296875,1,0.0372382400302993,-1.924707542371491,76.2300033569336,1.028984225269055,76.30999755859375,-1.5873960967593927,74.29000091552734,0.0372382400302993
7767,2021-05-19,74.7699966430664,74.9800033569336,73.54000091552734,73.91999816894531,1347700.0,-0.009143949771770243,1.2676991283348251,-1.0,30.682311389805406,35.92615367821282,1.5206706010149134,5.336382703014152,2.9765613073469126,-1.3342057847088995,17.0165427129197,1.9199981689453125,-2.991347369504041,-4.419002914428717,-11.55087447906368,2.7128686502062465,-7.984938696746198,-0.8530671321112351,5.154908126878894,38.13554025366653,8.002920902602312,3.5659357823174784,5,1.660003662109375,4.295001983642578,4.197504043579102,0.350006103515625,6.280006408691406,2,0.045874019782958575,-1.637367428212115,75.45999908447266,-1.924707542371491,76.2300033569336,1.028984225269055,76.30999755859375,0.045874019782958575
7768,2021-05-20,76.76000213623047,77.06999969482422,74.83000183105469,74.95999908447266,1072800.0,0.026615027183481965,-1.1747577849545199,2.117654450637729,38.77464964142856,35.120749772331344,-0.37732991036354235,3.147011530339526,1.1967777935218464,-3.1965314439903523,17.321207819850247,2.3000030517578125,-3.2614480821412286,-2.199997711181638,-9.33518090209526,4.9351854797319845,-5.767589306638456,1.3675938842751805,2.6445101056348363,91.21819643644474,56.70040318557789,3.567591595456811,5,-0.470001220703125,2.3049964904785156,2.497499465942383,-1.6399993896484375,4.900001525878906,3,0.014460664140962143,1.2676991283348251,74.7699966430664,-1.637367428212115,75.45999908447266,-1.924707542371491,76.2300033569336,0.014460664140962143
7769,2021-05-21,76.72000122070312,78.12999725341797,76.52999877929688,77.16999816894531,1492100.0,-0.0005211166546914558,-2.8554095045500505,-0.24999788072733437,40.07973353227861,34.47025607590706,-0.8342191018147389,2.876095482852307,1.3425507615020535,-3.0242742748515354,17.278758740101463,1.5999984741210938,-3.67712707322751,-1.9489986419677763,-8.942740994205863,5.0447437102703105,-5.44586981808682,1.5478725341512671,2.20574989532858,69.28110767594163,31.27637348547644,3.496871176119043,5,-0.9450035095214844,2.3449974060058594,2.9525012969970703,-1.2400016784667969,6.010002136230469,4,0.029197051982906563,-1.1747577849545199,76.76000213623047,1.2676991283348251,74.7699966430664,-1.637367428212115,75.45999908447266,0.029197051982906563
7770,2021-05-24,77.94000244140625,78.31999969482422,76.9800033569336,77.22000122070312,846400.0,0.01590199688857541,-1.2333329094770036,-1.6000135634600388,45.583675210925634,35.216242926796056,-2.2605914640881366,1.2325591398162175,0.2562845758896799,-4.093043926123144,16.778979344145927,1.5999984741210938,-3.3727754513613064,-0.4199974060058622,-6.928978036622482,6.088983224610757,-3.674487721314165,2.8344929093024405,0.5452884388585488,92.05026463471471,50.0813915887499,3.2544903153083062,5,-2.0700035095214844,1.1249961853027344,1.7325000762939453,-2.0300025939941406,3.8899993896484375,0,0.018732345890933866,-2.8554095045500505,76.72000122070312,-1.1747577849545199,76.76000213623047,1.2676991283348251,74.7699966430664,0.018732345890933866
7771,2021-05-25,78.29000091552734,78.87000274658203,77.87999725341797,77.91000366210938,1367100.0,0.004490614102613311,-3.499921973887261,0.5277730682829653,43.50231079030963,36.33467549904674,-2.598537236627564,0.4512592666198145,-0.0050575962208796454,-4.2971819601199,16.0582470409734,0.9900054931640625,-3.591542517755414,0.21850090026855185,-5.71255420984491,6.149556010382014,-2.7470266547881863,3.18402845532529,-4.870002746582031,89.11816825886683,45.504184343267156,2.965527555056734,5,-2.145000457763672,0.7749977111816406,0.9325008392333984,-2.3800010681152344,4.159996032714844,1,0.01213433308382772,-1.2333329094770036,77.94000244140625,-2.8554095045500505,76.72000122070312,-1.1747577849545199,76.76000213623047,0.01213433308382772
7772,2021-05-26,78.16000366210938,79.08999633789062,78.0199966430664,78.27999877929688,1127000.0,-0.0016604579371283235,-4.3498760251764255,-0.31577890657939645,56.73077981146609,39.17633940694671,-2.0018159195556677,0.17268940580562742,0.20682114462022128,-4.027624852868371,15.571747687611381,1.0699996948242188,-3.7103099047474046,0.35350341796875284,-5.010315587159823,5.717322423097329,-2.3284060845955423,3.035412920533048,-4.631005401611333,78.1691578641966,29.032509754665668,2.68190950256429,5,-1.8450050354003906,0.9049949645996094,0.7974967956542969,-2.2500038146972656,4.409996032714844,2,0.029810569248856167,-3.499921973887261,78.29000091552734,-1.2333329094770036,77.94000244140625,-2.8554095045500505,76.72000122070312,0.029810569248856167
7773,2021-05-27,78.11000061035156,78.62999725341797,77.52999877929688,78.62999725341797,2493400.0,-0.0006397524234259544,3.2307906744721744,4.333481688708036,45.40662676558824,40.609039823889255,-1.5119601407547236,-0.22600627896278525,0.30789714388802736,-3.829271710215778,14.996839872615025,1.0999984741210938,-3.560862185625524,0.581000518798831,-4.029025546508009,5.191026584105671,-1.7240125138545892,2.886013551452251,-4.358562426757814,61.71888038528479,12.800425377669939,2.305013032653419,5,-1.7950019836425781,0.9549980163574219,0.8474998474121094,-2.200000762939453,4.620002746582031,3,0.03763925769342036,-4.3498760251764255,78.16000366210938,-3.499921973887261,78.29000091552734,-1.2333329094770036,77.94000244140625,0.03763925769342036
7774,2021-05-28,77.79000091552734,78.8499984741211,77.30999755859375,78.77999877929688,1319400.0,-0.004096782644011587,1.725671962244533,1.9038543363117508,50.208172402577596,42.57847617847338,-1.0727558827579031,-0.2504199932544111,0.7430368621869263,-3.370218191990631,15.125388720499117,1.5400009155273438,-3.0135369699348615,0.47150077819824787,-3.6360197485161763,4.579021304912672,-1.5822594851589713,2.525261041555467,-3.8250204057617196,38.38863758809087,-11.32595074200573,2.053760263357215,5,-1.4750022888183594,1.2749977111816406,1.1674995422363281,-1.8800010681152344,5.120002746582031,4,0.04974935982819306,3.2307906744721744,78.11000061035156,-4.3498760251764255,78.16000366210938,-3.499921973887261,78.29000091552734,0.04974935982819306
7775,2021-06-01,78.43000030517578,80.55000305175781,78.23999786376953,79.0,1414000.0,0.008227270627537475,-3.8631453834354597,0.5757585098758486,58.611585806123756,45.508871705611504,-1.5286179382394067,-1.1684899294315017,0.22605408613665645,-3.890939325974273,15.505526777325532,2.7600021362304688,-2.394596902316607,1.25,-2.4754873005857405,4.9754873005857405,-0.6127436502928703,3.1127436502928703,-4.260019162285161,34.56792739842797,-18.11014683432748,1.8627436502928674,6,-1.3849983215332031,0.6349983215332031,0.5275001525878906,-2.520000457763672,3.05999755859375,1,0.0548259981515522,1.725671962244533,77.79000091552734,3.2307906744721744,78.11000061035156,-4.3498760251764255,78.16000366210938,0.0548259981515522
7776,2021-06-02,78.43000030517578,79.04000091552734,77.75,78.41999816894531,1251200.0,0.0,1.0975567395902468,-0.01754761681680074,76.22857122927313,50.56956724333014,-1.187943461854914,-1.3561590259056686,0.33548807527047586,-3.825217337070683,16.09655146067304,1.2900009155273438,-1.9184418266160748,1.3250000000000028,-2.223579084867964,4.87357908486797,-0.4492895424339878,3.0992895424339935,-3.87721784775313,34.56792739842797,-23.647263833595467,1.7742895424339864,6,-0.7399978637695312,0.6349983215332031,0.8449993133544922,-2.520000457763672,4.8300018310546875,2,0.04335077792489228,-3.8631453834354597,78.43000030517578,1.725671962244533,77.79000091552734,3.2307906744721744,78.11000061035156,0.04335077792489228
7777,2021-06-03,77.8499984741211,78.26000213623047,77.0,77.58999633789062,1167100.0,-0.007395152732345589,1.3333168502179302,25.994660564454616,70.04502027630764,54.04405286942781,-0.13979906155482524,-1.088730660023245,1.1490697516178159,-3.189863261840628,16.910972685316683,1.4300003051757812,-1.4221228164729496,0.9079982757568388,-2.1285363959158303,3.944532947429508,-0.6102690600795029,2.4262656115931804,-2.9373827810383375,23.943598406210107,-38.16295860887006,1.5182673358363363,6,0.69000244140625,0.9949989318847656,1.5175018310546875,-1.9399986267089844,6.200004577636719,3,0.059087971281723606,1.0975567395902468,78.43000030517578,-3.8631453834354597,78.43000030517578,1.725671962244533,77.79000091552734,0.059087971281723606
7778,2021-06-04,79.81999969482422,80.06999969482422,78.05999755859375,78.12999725341797,1208800.0,0.02530509003616732,-1.1967214481660289,6.499955984623962,69.8754154905056,57.3546841981197,-1.821659303185072,-2.9002710589428347,-0.5512621987245154,-5.104629897598045,16.55259571914297,2.220001220703125,-0.7742854438063347,2.682999420166013,-0.5703541764422368,5.936353016774262,1.0563226218618809,4.309676218470145,-4.569140760220961,79.43654283417794,15.188210928386312,1.6266767983041277,6,-1.0549964904785156,-0.9750022888183594,-0.4524993896484375,-3.9099998474121094,2.8400039672851562,4,0.034452518297595436,1.3333168502179302,77.8499984741211,1.0975567395902468,78.43000030517578,-3.8631453834354597,78.43000030517578,0.034452518297595436
7779,2021-06-07,78.22000122070312,79.91000366210938,77.98999786376953,79.55999755859375,1291400.0,-0.020045082438466144,-1.133336159030221,-0.7928960959225685,59.61350349440549,58.91355400739524,0.015075664956569312,-1.4626875937433255,1.261529827504802,-3.4394584644196584,16.163982732011213,1.9200057983398438,-0.010015042324255319,1.1385009765624972,-1.992918774477161,4.269920727602155,-0.42720889895733194,2.7042108520823263,-2.6511936390705984,34.36620202619351,-27.20421425839077,1.5657098755198302,6,0.5550003051757812,0.20499801635742188,1.1474990844726562,-2.3100013732910156,4.180000305175781,0,0.05765791441891177,-1.1967214481660289,79.81999969482422,1.3333168502179302,77.8499984741211,1.0975567395902468,78.43000030517578,0.05765791441891177
7780,2021-06-08,78.37999725341797,79.06999969482422,77.80999755859375,78.88999938964844,1678200.0,0.0020454619051131218,1.8965474906386748,0.3805996492746362,64.9897152059857,61.3010433869148,-0.08486832862521965,-1.657245938508126,1.2428805949015214,-3.5025114970403735,15.725339668773831,1.2600021362304688,0.42249822092425404,1.2664970397949276,-1.9060661370904768,4.439060216680332,-0.3197845486477746,2.8527786282376297,-2.5123179435779264,44.95105506832907,-16.411026910425967,1.5862815884427044,6,0.3950042724609375,-0.2899971008300781,0.9875030517578125,-2.4699974060058594,2.5600051879882812,1,0.05779543974778423,-1.133336159030221,78.22000122070312,-1.1967214481660289,79.81999969482422,1.3333168502179302,77.8499984741211,0.05779543974778423
7781,2021-06-09,78.16000366210938,78.9000015258789,78.12000274658203,78.9000015258789,679300.0,-0.0028067568131867615,1.1081108946006413,1.4509701258096848,68.28483412439292,62.58482719946223,0.12823076364624342,-1.3746277550492323,1.5858808531261275,-3.183474998302472,14.616893931805276,0.779998779296875,0.8321960843086629,0.9620033264160099,-2.2283693421314865,4.152375994963506,-0.6331830078577383,2.557189660689758,-2.011384927754264,37.78513932965698,-25.419638984888387,1.5951863342737498,6,0.6149978637695312,-0.49500274658203125,2.069997787475586,-2.2500038146972656,1.05999755859375,2,0.042604836817254244,1.8965474906386748,78.37999725341797,-1.133336159030221,78.22000122070312,-1.1967214481660289,79.81999969482422,0.042604836817254244
7782,2021-06-10,78.76000213623047,78.93000030517578,77.45999908447266,78.27999877929688,705900.0,0.007676541018535765,2.5853701653346235,-0.6486550575814749,62.69037203997498,64.50524334106075,-0.4220953325004757,-1.6729033710601726,1.0938963227149543,-3.6733895105301713,13.075086736569325,1.470001220703125,1.0297768750039182,1.3160015106201115,-1.5236094821173367,4.15561250335756,-0.1038039857486126,2.7358070069888356,-2.34730034283119,49.80853439657642,-9.445728610464869,1.4198054963687252,6,0.0149993896484375,-1.095001220703125,1.6424980163574219,-2.8500022888183594,-0.0500030517578125,3,0.057135600278633625,1.1081108946006413,78.16000366210938,1.8965474906386748,78.37999725341797,-1.133336159030221,78.22000122070312,0.057135600278633625
7783,2021-06-11,78.61000061035156,79.61000061035156,78.36000061035156,79.3499984741211,1071900.0,-0.0019045393830672275,-1.016132505583619,-1.5416514344750853,61.827294741345064,65.79625693425714,-0.21647472797660328,-1.2465767262271328,1.2959794130761253,-3.4087476036353053,11.381328783128314,1.25,1.2596195111545683,0.9500000000000028,-1.5114855261302722,3.411485526130278,-0.2807427630651347,2.1807427630651404,-1.949060741450765,46.93875008952844,-10.590836705091434,1.2307427630651346,6,0.16500091552734375,-1.625,2.3050003051757812,-2.700000762939453,2.0800018310546875,4,0.06920242207312621,2.5853701653346235,78.76000213623047,1.1081108946006413,78.16000366210938,1.8965474906386748,78.37999725341797,0.06920242207312621
7784,2021-06-14,78.79000091552734,79.31999969482422,77.94000244140625,78.94000244140625,1200000.0,0.0022897888790001097,2.032974219241249,0.20270534987060923,56.115106334163606,65.51887032626156,-0.2678778310086898,-1.297793632920758,1.0761243318322613,-3.5075036564433617,10.173094331508265,1.3799972534179688,1.1955061742451392,1.0060001373290959,-1.4187276865862373,3.430727961244429,-0.2063637746285707,2.2183640492867625,-1.8957172556551285,61.860506378524164,8.338266215761976,1.212363911957668,6,-0.2550010681152344,-1.8050003051757812,1.154998779296875,-2.8800010681152344,3.6500015258789062,0,0.04911794265278857,-1.016132505583619,78.61000061035156,2.5853701653346235,78.76000213623047,1.1081108946006413,78.16000366210938,0.04911794265278857
7785,2021-06-15,78.19000244140625,78.80999755859375,77.8499984741211,78.80999755859375,826700.0,-0.0076151601364286,2.0967956290608387,4.133258735567876,49.30556512174731,62.52742520320315,0.3291057871317662,-0.572795619248808,1.531760512751191,-2.8112015392873815,9.035488046939967,0.9599990844726562,1.3382513234488727,0.30800170898437784,-2.008281538398336,2.6242849563670916,-0.8501399147069719,1.4661433326757276,-1.0763756180209043,33.9536204112773,-14.443614389031488,1.158141623691356,6,0.3449974060058594,-1.2050018310546875,1.7549972534179688,-2.2800025939941406,4.1399993896484375,1,0.05384318906534791,2.032974219241249,78.79000091552734,-1.016132505583619,78.61000061035156,2.5853701653346235,78.76000213623047,0.05384318906534791
7786,2021-06-16,78.2699966430664,78.88999938964844,77.5199966430664,78.29000091552734,819400.0,0.0010230745512522788,1.2459038947394752,0.032265209686946246,50.769183162374105,60.385665523877186,0.2503558128309038,-0.4547955426980792,1.3317922052060567,-2.8006345319446666,7.8462006222010094,1.3700027465820312,1.4360092113810765,0.24749603271484943,-1.7721023077607185,2.2670943731904174,-0.7623031375229345,1.2572952029526334,-0.9501872459787108,37.674278313017865,-6.669621605125968,1.0097991702377875,6,0.49500274658203125,-1.2849960327148438,1.56500244140625,-2.359996795654297,5.180000305175781,2,0.03411276239752303,2.0967956290608387,78.19000244140625,2.032974219241249,78.79000091552734,-1.016132505583619,78.61000061035156,0.03411276239752303
7787,2021-06-17,78.19999694824219,78.66999816894531,77.29000091552734,78.12000274658203,754100.0,-0.0008943362441093949,1.7058858728579656,-3.9988558352402745,50.62759102091545,58.247018360589394,0.4193198238481699,-0.12084933553653343,1.381047384341798,-2.6411579681561506,6.090440124545078,1.3799972534179688,1.368550108869556,0.005996322631830253,-1.310991525142427,1.3229841704060874,-0.6524976012553054,0.6644902465189659,2.350006103515625,39.223972086935646,-2.801400320146257,0.6584939238871318,6,0.4000053405761719,-1.214996337890625,1.6350021362304688,-2.289997100830078,5.030006408691406,3,0.013043533404944352,1.2459038947394752,78.2699966430664,2.0967956290608387,78.19000244140625,2.032974219241249,78.79000091552734,0.013043533404944352
7788,2021-06-18,77.87000274658203,78.5999984741211,76.81999969482422,78.08999633789062,2859500.0,-0.004219874866217332,1.8709707190716733,-2.7501192179303766,50.557117567426836,57.24075325759177,0.49575161792321865,0.31259397730039495,1.6647576558994501,-2.203696464907935,5.266280313751345,1.779998779296875,1.1235456827043748,-0.3794979095459041,-1.5243434379402174,0.7653476188484092,-0.9519206737430608,0.19292485465125253,2.614800262451169,42.0001220703125,-0.46522671271854676,0.5724227641971591,6,0.3449974060058594,-0.8850021362304688,1.05999755859375,-1.9600028991699219,4.6199951171875,4,0.010787162042671161,1.7058858728579656,78.19999694824219,1.2459038947394752,78.2699966430664,2.0967956290608387,78.19000244140625,0.010787162042671161
7789,2021-06-21,78.95999908447266,79.47000122070312,77.29000091552734,78.05000305175781,1143400.0,0.013997640932900346,1.259067316548668,-4.13646610022542,53.47313604166084,55.961133350444555,-0.5344391519840599,-0.6334608040501166,0.5401889662094135,-3.130575460868002,4.651416281223023,2.1800003051757812,1.007071096611881,0.5984985351562528,-0.33511341744416256,1.5321104877566682,0.13169255885604514,1.0653045114564605,1.378211791992186,80.75464745020024,35.7499029924459,0.46680597630020637,6,-0.7449989318847656,-1.9149971008300781,-0.38249969482421875,-3.049999237060547,5.160003662109375,0,0.021909870529289277,1.8709707190716733,77.87000274658203,1.7058858728579656,78.19999694824219,1.2459038947394752,78.2699966430664,0.021909870529289277
7790,2021-06-22,79.4000015258789,79.55000305175781,78.36000061035156,78.75,680300.0,0.005572472726798283,1.5052562259574844,0.7142905051351918,56.00993809489595,54.597256013833785,-0.9102619230984317,-1.010272759021106,0.041000054634196204,-3.418893705668964,4.064701533996719,1.19000244140625,0.7485081904661683,0.96550102233887,-0.053734225306044436,1.9847362699837845,0.4558833985164057,1.4751186461613344,0.7974809033203059,94.50544536885143,46.19022642129379,0.5096176238224603,6,-1.1850013732910156,-2.354999542236328,-1.0350017547607422,-3.490001678466797,6.089996337890625,1,0.03828716444717584,1.259067316548668,78.95999908447266,1.8709707190716733,77.87000274658203,1.7058858728579656,78.19999694824219,0.03828716444717584
7791,2021-06-23,79.23999786376953,79.8499984741211,79.04000091552734,79.37999725341797,779800.0,-0.0020151594336836887,-2.0000282573681085,-0.2153831707689238,59.08498870048609,54.1966578650017,-0.6492231038262588,-0.8173547312577512,0.12777691812559056,-3.0791329390472697,3.7104817104307477,0.80999755859375,0.6920041702882003,0.7579975128173828,-0.31974999047152153,1.8357450161062872,0.21912376117293775,1.2968712644618279,0.8223852560546874,79.86795854442173,27.29383157380036,0.5388737516444504,6,-0.904998779296875,-2.194995880126953,-0.8749980926513672,-3.329998016357422,6.260002136230469,2,0.038995507957957365,1.5052562259574844,79.4000015258789,1.259067316548668,78.95999908447266,1.8709707190716733,77.87000274658203,0.038995507957957365
7792,2021-06-24,80.48999786376953,80.54000091552734,79.29000091552734,79.77999877929688,839600.0,0.015774861606495882,2.0863999849296877,-5.071444141689374,54.834057375876064,53.41963149106069,-1.8193390814587787,-1.985652760798743,-1.1663155886898835,-4.169182716092152,3.5728190910456497,1.3000030517578125,0.5977787446003191,1.8914978027343778,0.5017426574029145,3.2812529480658412,1.1966202300686462,2.5863753754001095,-3.6699981689453125,98.65583238307751,47.435668280973786,0.69487757266573,6,-1.80999755859375,-3.444995880126953,-2.6824989318847656,-4.579998016357422,4.819999694824219,3,0.036774744229494116,-2.0000282573681085,79.23999786376953,1.5052562259574844,79.4000015258789,1.259067316548668,78.95999908447266,0.036774744229494116
7793,2021-06-25,81.05000305175781,81.41999816894531,80.58000183105469,80.97000122070312,2549200.0,0.0069574506504037625,1.0487913805616034,0.11267878058477773,74.02384937021705,55.409491828399965,-2.2314971521787044,-2.4391642653658323,-1.7941516925152428,-4.613695863100645,3.412332125921849,0.9300003051757812,0.5083657764172074,2.3045028686523494,0.556523797278615,4.052481940026084,1.4305133329654893,3.1784924043392095,-4.155603332519533,91.0412744976696,36.13229566933005,0.8739895356868663,6,-1.9300041198730469,-2.9250030517578125,-3.3025035858154297,-3.970001220703125,4.7599945068359375,4,0.026896979927115483,2.0863999849296877,80.48999786376953,-2.0000282573681085,79.23999786376953,1.5052562259574844,79.4000015258789,0.026896979927115483
7794,2021-06-28,81.66000366210938,81.66999816894531,80.91000366210938,81.3499984741211,786400.0,0.007526225630886341,3.6061082468268095,3.8749761586877742,75.86760449822201,58.36082953689715,-2.672630491028727,-2.89267738873329,-2.4637143921435154,-5.100131724057803,3.290016464172253,0.7599945068359375,0.4806780791369505,2.721003341674802,0.6011323387886307,4.840874344560973,1.6610678402317234,3.7809388431178803,-4.58458000488281,99.69805093027972,41.731304555349304,1.0599355014430845,6,-2.4150047302246094,-2.5600051879882812,-3.982503890991211,-4.5800018310546875,5.069999694824219,0,0.0101640235664755,1.0487913805616034,81.05000305175781,2.0863999849296877,80.48999786376953,-2.0000282573681085,79.23999786376953,0.0101640235664755
7795,2021-06-29,82.7300033569336,83.0,81.69999694824219,81.87999725341797,966700.0,0.013103106133225628,-1.1487534521242386,2.741909285556075,81.78027115672953,61.80650598071441,-3.387095211708939,-3.819860470770635,-3.5498328064599036,-6.052342982396809,4.066809268546661,1.339996337890625,0.5063334211577768,3.57600288391113,0.8796535479571048,6.272352219865155,2.2278282159341103,4.92417755188815,-5.378905229003905,93.18190137656657,31.31307079823207,1.348174667977016,6,-2.8200035095214844,-2.8200035095214844,-5.310005187988281,-5.650001525878906,6.689994812011719,1,0.016801635842456975,3.6061082468268095,81.66000366210938,1.0487913805616034,81.05000305175781,2.0863999849296877,80.48999786376953,0.016801635842456975
7796,2021-06-30,81.83000183105469,82.87999725341797,81.52999877929688,82.69999694824219,952300.0,-0.010878780241261543,1.1951270949893933,-1.0235163178113669,70.49399579721084,64.01388428919168,-2.1556952501798037,-2.7954007400038847,-2.6267715534288243,-5.052003019982081,4.719993402730614,1.3499984741210938,0.5735849363346404,2.5060012817382784,-0.4173252401136267,5.4293278035901835,1.0443380208123187,3.967664542664238,-4.02699155335938,68.46365343209735,4.859869914059388,1.461663260925955,6,-1.9200019836425781,-1.9200019836425781,-4.3625030517578125,-4.75,7.529998779296875,2,0.04472682330218247,-1.1487534521242386,82.7300033569336,3.6061082468268095,81.66000366210938,1.0487913805616034,81.05000305175781,0.04472682330218247
7797,2021-07-01,82.44999694824219,82.47000122070312,81.61000061035156,81.80000305175781,669400.0,0.0075766235282206384,1.4927465723131357,-0.7471236144240213,74.12060590492767,66.6320496600251,-2.3573269544747717,-3.218099377150537,-3.2669630787795967,-5.5944993189417005,5.094757009629122,0.8600006103515625,0.7776938352861151,2.8959964752197322,-0.25407127171405364,6.046064222153518,1.3209626017528393,4.471030348686625,-4.2312274927625,77.272583970693,11.083221666642643,1.5750338734668932,7,-2.3049964904785156,-2.539997100830078,-4.844997406005859,-5.3699951171875,6.730003356933594,3,0.03699215481684548,1.1951270949893933,81.83000183105469,-1.1487534521242386,82.7300033569336,3.6061082468268095,81.66000366210938,0.03699215481684548
7798,2021-07-02,82.56999969482422,82.98999786376953,82.13999938964844,82.98999786376953,569700.0,0.0014554608978016859,3.0476294277929155,-0.6461570965773041,73.92406139059827,68.90437469879593,-1.945067994680869,-3.290206154389324,-3.417144972425419,-5.647174726037534,5.756338492378391,0.8499984741210938,0.9908351157369708,2.8784992218017607,-0.5483690145331082,6.3053674581366295,1.1650651036343334,4.591933339969188,-3.968731795782901,79.42578666861357,12.164689766268623,1.7134341181674344,7,-1.8899993896484375,-2.6599998474121094,-4.880001068115234,-5.489997863769531,6.4199981689453125,4,0.03318393937139952,1.4927465723131357,82.44999694824219,1.1951270949893933,81.83000183105469,-1.1487534521242386,82.7300033569336,0.03318393937139952
7799,2021-07-06,82.7300033569336,82.80000305175781,82.18000030517578,82.54000091552734,1004300.0,0.0019377941467935145,2.757571554075924,-0.45238873751135333,80.42896429422467,71.6175998320547,-1.691988486888107,-3.2622657689923784,-3.6447764065941044,-5.726581042555139,6.484813983273377,0.6200027465820312,1.2422899268469791,2.813002777099612,-0.7949258262091377,6.420931380408362,1.0090384754452373,4.616967078753987,-3.776836889815584,81.63289667628558,9.738985559924288,1.8039643016543752,7,-1.7100028991699219,-2.8200035095214844,-5.040004730224609,-5.650001525878906,6.359992980957031,1,0.037229470285063515,3.0476294277929155,82.56999969482422,1.4927465723131357,82.44999694824219,1.1951270949893933,81.83000183105469,0.037229470285063515
7800,2021-07-07,82.91000366210938,83.38999938964844,81.68000030517578,82.61000061035156,610100.0,0.002175756048252264,1.7142960944595822,1.5789431416639896,80.68785605078186,74.01791842653199,-1.4770638656998472,-3.252232082960859,-3.942643177082303,-5.808950326416337,7.442754569243465,1.7099990844726562,1.557090002414796,2.766502761840826,-1.000419677475847,6.533425201157499,0.8830415421824824,4.64996398149917,-3.633090512360809,74.19378655750346,-1.9448753735378261,1.8834612196583382,7,-1.5700035095214844,-2.805004119873047,-5.220005035400391,-5.8300018310546875,5.6999969482421875,2,0.04607405048963953,2.757571554075924,82.7300033569336,3.0476294277929155,82.56999969482422,1.4927465723131357,82.44999694824219,0.04607405048963953
7801,2021-07-08,81.48999786376953,82.41999816894531,80.3499984741211,81.58999633789062,700400.0,-0.01712707436519867,1.3522695253742083,-0.3333248563145313,68.46238353628411,75.53217688879955,0.33041532404270413,-1.6548027149159452,-2.6575001441645156,-4.313429054978997,8.071310587207497,2.5600051879882812,1.7586678752934262,1.179997253417966,-2.511399483033699,4.871393989869631,-0.6657011148078595,3.0256956216437914,-1.8017760900309838,37.49996862914378,-41.51913816153913,1.8456983682258303,7,0.3800010681152344,-1.3849983215332031,-3.43499755859375,-4.409996032714844,7.410003662109375,3,0.09731255998352961,1.7142960944595822,82.91000366210938,2.757571554075924,82.7300033569336,3.0476294277929155,82.56999969482422,0.09731255998352961
7802,2021-07-09,83.26000213623047,83.58000183105469,81.72000122070312,82.19999694824219,1002000.0,0.021720509496391704,1.1882301198709289,-10.600213626306553,76.03859065102557,75.7560370311116,-1.1234894491835519,-3.236320466416771,-4.525237452363342,-6.016019247587508,9.007619903747017,2.0900039672851562,1.9678542513657789,2.725001525878909,-1.114213322467279,6.564216374225097,0.805394101705815,4.644608950052003,-3.2016026009009266,90.09289900156602,6.1271282264944205,1.919607424173092,7,-1.2950019836425781,-3.0600013732910156,-4.882501602172852,-6.180000305175781,6.819999694824219,4,0.07326445252956204,1.3522695253742083,81.48999786376953,1.7142960944595822,82.91000366210938,2.757571554075924,82.7300033569336,0.07326445252956204
7803,2021-07-12,84.05000305175781,84.22000122070312,83.31999969482422,83.55999755859375,742700.0,0.009488360500336634,1.168673591322732,0.46226707068671413,75.32333746053412,75.69556291581296,-1.612790233960851,-3.792307175758168,-5.412254299242505,-6.6903763181988865,10.032605793443883,0.9599990844726562,2.2118186208836192,3.243002319335943,-0.7880063419725758,7.274010980644462,1.2274979886816766,5.25850664999021,-3.7000045776367188,95.60728557375174,10.77120943051338,2.0155043306542604,7,-1.7650032043457031,-3.5300025939941406,-5.357503890991211,-6.970001220703125,4.549995422363281,0,0.06103506326179353,1.1882301198709289,83.26000213623047,1.3522695253742083,81.48999786376953,1.7142960944595822,82.91000366210938,0.06103506326179353
7804,2021-07-13,82.66000366210938,84.22000122070312,82.55000305175781,84.05000305175781,650200.0,-0.016537767271614268,-1.074531100433122,-2.836701647307944,64.8181606955219,73.81088397567878,-0.07378243804109275,-2.2108633382239304,-4.0839079465552,-5.191961112495164,11.095710218703354,1.6699981689453125,2.3997400262594937,1.6595027923583956,-2.3352142969981315,5.654219881714923,-0.337855752319868,3.656861337036659,-1.7682048034668014,59.69001417449813,-22.93471933058281,1.9973585446782605,7,-0.3750038146972656,-2.140003204345703,-3.8550033569335938,-5.5800018310546875,6.129997253417969,1,0.07657868281176672,1.168673591322732,84.05000305175781,1.1882301198709289,83.26000213623047,1.3522695253742083,81.48999786376953,0.07657868281176672
7805,2021-07-14,82.4000015258789,83.83000183105469,81.94999694824219,83.25,517700.0,-0.0031454406570471383,-1.1485676419170188,0.6115099621274493,64.23422333600476,73.11535370221144,0.15029085190813873,-1.7067952353689009,-3.8640608116284625,-4.831778269934645,12.01623010156303,1.8800048828125,2.4210309069400324,1.1890007019042912,-2.621590577541582,4.999591981350164,-0.7162949378186454,3.0942963416272278,-1.042254336547856,52.97161748963527,-28.76248487812733,1.905295639722936,7,-0.11500167846679688,-1.8800010681152344,-3.8000011444091797,-5.319999694824219,6.529998779296875,2,0.08118925592386828,-1.074531100433122,82.66000366210938,1.168673591322732,84.05000305175781,1.1882301198709289,83.26000213623047,0.08118925592386828
7806,2021-07-15,80.94000244140625,82.23999786376953,80.33999633789062,81.95999908447266,650700.0,-0.017718435163063928,1.4050740488572766,1.199998204845123,51.98940656099761,70.65633155288587,1.6436102018874692,-0.038482881466165964,-2.421067902945069,-3.2715666688756784,12.443982366366455,2.0600051879882812,2.33808289550295,-0.4044986724853459,-3.9597872758649544,3.1507899308942626,-2.18214297417515,1.3731456292044584,3.279998779296875,15.464055372030833,-61.480435900886924,1.7776443016898018,7,1.339996337890625,-0.4200019836425781,-2.5075016021728516,-3.8600006103515625,9.649993896484375,3,0.09476152628606282,-1.1485676419170188,82.4000015258789,-1.074531100433122,82.66000366210938,1.168673591322732,84.05000305175781,0.09476152628606282
7807,2021-07-16,79.22000122070312,81.58999633789062,79.0999984741211,81.33999633789062,876700.0,-0.021250323311372,-1.110167135421718,2.078433425833813,42.6623920904024,67.182812741753,3.193035083492063,1.8570652995459653,-0.7764508097307186,-1.478060822342286,12.991764739370076,2.4899978637695312,2.042391129847914,-2.1755001068115263,-5.5663217403844385,1.215321526761386,-3.8709109235979753,-0.4800892900250773,4.922399902343756,2.3438023868667197,-69.80952312468895,1.6954108167864537,7,2.4399986267089844,1.2999992370605469,-1.0,-0.5699996948242188,12.8699951171875,4,0.12219136778611972,1.4050740488572766,80.94000244140625,-1.1485676419170188,82.4000015258789,-1.074531100433122,82.66000366210938,0.12219136778611972
7808,2021-07-19,78.70999908447266,79.06999969482422,77.7699966430664,77.94000244140625,955700.0,-0.006437795106940536,-1.342330453430109,-0.36320680025335406,38.07598915233664,62.47692661487655,3.461978964131106,2.5647189685842307,-0.1819984385669926,-0.9354140568357963,13.545017417777839,1.4500045776367188,1.877983959786036,-2.7275020599365263,-5.951146329089255,0.49614220921620245,-4.339324194512898,-1.1156799253601548,5.230705932617198,14.573670919016104,-51.8608055778903,1.6118221345763655,7,2.2849998474121094,1.8100013732910156,-0.48999786376953125,0.4350013732910156,13.950004577636719,0,0.14445436258206001,-1.110167135421718,79.22000122070312,1.4050740488572766,80.94000244140625,-1.1485676419170188,82.4000015258789,0.14445436258206001
7809,2021-07-20,80.69000244140625,81.43000030517578,78.69000244140625,79.05999755859375,940300.0,0.025155677550048328,-1.3122392480041205,2.1168986871439186,42.31928619317389,58.21375218625344,1.298747059270724,0.7599305394133467,-2.162733996672813,-2.832446859947197,14.192949229853784,2.7399978637695312,1.6540565832723644,-0.8339988708496122,-3.864806772520552,2.1968090308213277,-2.349402821685075,0.6814050799858506,2.8804600732422045,48.18487291277696,-14.252125423030776,1.5154039508354697,7,0.3049964904785156,-0.17000198364257812,-2.8100013732910156,-1.5450019836425781,13.519996643066406,1,0.09802944346740805,-1.342330453430109,78.70999908447266,-1.110167135421718,79.22000122070312,1.4050740488572766,80.94000244140625,0.09802944346740805
7810,2021-07-21,82.44000244140625,82.44999694824219,80.95999908447266,81.12000274658203,657800.0,0.02168794084831971,1.2238961482620208,0.8098133378267056,52.15852703760698,56.40221257528931,-0.5866235519914795,-0.7912084723902808,-3.8418877189065483,-4.49644138240879,15.094636473976347,1.7599945068359375,1.4545379239367549,0.7640010833740263,-2.1196419432122156,3.647644109960268,-0.6778204299190946,2.205822596667147,0.7824321209472771,99.78644217555104,36.53741705827686,1.4418215132931218,7,-1.4450035095214844,-1.9200019836425781,-4.680002212524414,-3.295001983642578,11.919998168945312,2,0.07702569488197586,-1.3122392480041205,80.69000244140625,-1.342330453430109,78.70999908447266,-1.110167135421718,79.22000122070312,0.07702569488197586
7811,2021-07-22,82.33000183105469,82.87999725341797,81.94999694824219,82.80999755859375,483600.0,-0.001334311100120944,2.000024611143926,-0.36363321099326645,49.55949011989666,53.46009029405276,-0.38547444464339264,-0.4615046076353053,-3.6199162991410674,-4.354809417501016,16.01506587425047,0.9300003051757812,1.1805074138625429,0.4995002746582031,-2.1567469243828725,3.1557474736992788,-0.8286233248623347,1.827623874178741,0.5652864561416067,89.23688147416009,26.614933302788472,1.3281235995205365,7,-1.3350028991699219,-1.8100013732910156,-4.570001602172852,-3.1850013732910156,13.379997253417969,3,0.08016516855744316,1.2238961482620208,82.44000244140625,-1.3122392480041205,80.69000244140625,-1.342330453430109,78.70999908447266,0.08016516855744316
7812,2021-07-23,83.44999694824219,83.75,82.33999633789062,82.87000274658203,641600.0,0.013603730016741533,1.389836097371739,-1.2083320087738818,53.009562823707455,50.98078200107202,-1.6491056416675036,-1.4212417122827787,-4.527831680366603,-5.404564743556932,16.71413887794249,1.4199981689453125,0.8989555149091757,1.4714954376220675,-1.2000729588830552,4.14306383412719,0.13571123936951324,2.8072796358746217,-5.680000305175781,94.98322937544893,33.06223740648566,1.335784198252561,7,-2.454998016357422,-2.9299964904785156,-5.5749969482421875,-4.304996490478516,12.270004272460938,4,0.08556021151297166,2.000024611143926,82.33000183105469,1.2238961482620208,82.44000244140625,-1.3122392480041205,80.69000244140625,0.08556021151297166
7813,2021-07-26,83.2300033569336,83.80000305175781,82.54000091552734,83.58000183105469,477100.0,-0.002636232466791344,2.189875129168397,-0.603451677825864,51.70299635473131,49.52354151876196,-1.7407161888126552,-1.0851924112685083,-4.108449285182218,-5.091106507398791,16.970854288642876,1.2600021362304688,0.795890362272587,1.1425018310546875,-1.547385526336896,3.832389188446271,-0.2024418476411114,2.4874455097504864,-5.3404066467285105,88.84540847863023,28.20261926419377,1.3449436786957922,7,-2.430004119873047,-2.710002899169922,-5.437501907348633,-4.085002899169922,10.989997863769531,0,0.1064519118539593,1.389836097371739,83.44999694824219,2.000024611143926,82.33000183105469,1.2238961482620208,82.44000244140625,0.1064519118539593
7814,2021-07-27,82.48999786376953,83.08999633789062,81.0999984741211,82.69999694824219,668100.0,-0.008891090512042066,3.0202063794206273,0.6,48.622029407185536,47.78885330444872,-1.148096698895003,-0.29493930780269295,-3.2386634438201867,-4.201752486551243,16.823039819027702,2.1300048828125,0.40175981317025844,0.36099662780762287,-2.326729894862652,3.0487231504778975,-0.9828666335275216,1.7048598891427673,-4.363984899902334,53.87312119706108,-4.84671810373144,1.34386326133514,7,-1.7049980163574219,-1.7349967956542969,-4.889997482299805,-3.424999237060547,11.260002136230469,1,0.12328774471706727,2.189875129168397,83.2300033569336,1.389836097371739,83.44999694824219,2.000024611143926,82.33000183105469,0.12328774471706727
7815,2021-07-28,84.12000274658203,84.54000091552734,82.22000122070312,82.45999908447266,732700.0,0.01976003061006759,-1.1682246322559484,-7.904813805631244,58.51133593802467,48.51351212411839,-2.8032534830354763,-1.9135798147728735,-4.714692542882233,-5.676204298579648,16.232936418169384,2.3199996948242188,-0.019110600387506338,1.921501541137701,-0.9002067652043308,4.743209847479733,0.5106473879666851,3.332355694308717,-5.76703017919921,87.79075956778624,25.296739942445924,1.4108541531710148,7,-2.9650039672851562,-2.9650039672851562,-6.490001678466797,-5.055004119873047,10.239997863769531,2,0.11994764632007349,3.0202063794206273,82.48999786376953,2.189875129168397,83.2300033569336,1.389836097371739,83.44999694824219,0.11994764632007349
7816,2021-07-29,85.48999786376953,86.13999938964844,84.5,84.69999694824219,757400.0,0.016286199149502023,-1.756313511780734,0.47590311609522934,57.40862217725133,50.15198213376827,-3.866568557681248,-3.157188955865564,-5.8867944292729675,-6.863057850512064,15.964402153984441,2.0199966430664062,-0.20582704324601764,3.108496856689456,-0.0653455532127083,6.28233926659162,1.5215756517383738,4.695418061640538,-6.765803595498042,87.1031466705419,26.93940941026485,1.5869212049510792,7,-3.5349998474121094,-3.5349998474121094,-7.859996795654297,-6.424999237060547,9.370002746582031,3,0.10375485984590394,-1.1682246322559484,84.12000274658203,3.0202063794206273,82.48999786376953,2.189875129168397,83.2300033569336,0.10375485984590394
7817,2021-07-30,85.5,85.72000122070312,84.58000183105469,84.9000015258789,890900.0,0.0001169977363482122,1.1923045886366137,0.7594908592233478,55.08057643346496,52.04138072056031,-3.2319450506437875,-3.085154135142602,-5.672462735016737,-6.701253732887409,15.68135596448447,1.1399993896484375,-0.3704071959654982,2.965998840332034,-0.501239637578621,6.433237318242689,1.2323796013767065,4.699618079287362,-6.182541322018352,87.30160171842998,30.314994350055493,1.7336192389553258,7,-3.0849990844726562,-3.545001983642578,-7.809999465942383,-6.435001373291016,9.080001831054688,4,0.11941519397044043,-1.756313511780734,85.48999786376953,-1.1682246322559484,84.12000274658203,3.0202063794206273,82.48999786376953,0.11941519397044043
7818,2021-08-02,85.30999755859375,86.83999633789062,85.19999694824219,86.68000030517578,753000.0,-0.002222250776681256,-1.0628871668146158,-2.28334371781341,60.13769093906295,54.02120347010353,-2.2431713189547082,-2.8241484597468514,-5.319862670551586,-6.346789255892901,15.26626938968086,1.6399993896484375,-0.2538686877110763,2.6389965057373104,-1.044044524529511,6.322037536004132,0.7974759906038997,4.480517020870721,-5.446735623678762,73.34495908170766,16.010441727849503,1.8415205151334135,8,-1.4099998474121094,-3.0050010681152344,-7.44749641418457,-6.244998931884766,8.590003967285156,0,0.12202560028160159,1.1923045886366137,85.5,-1.756313511780734,85.48999786376953,-1.1682246322559484,84.12000274658203,0.12202560028160159
7819,2021-08-03,85.80999755859375,86.05999755859375,84.38999938964844,85.44000244140625,1088300.0,0.00586097777879524,2.8390977971095834,-0.2700688871687207,62.80989745891392,55.20468907247098,-2.168571349626447,-3.2481039596911216,-5.646813046692358,-6.73139972308195,14.659660746371209,1.6699981689453125,0.17810494836422208,2.984996795654297,-0.9569038392256886,6.926897430534282,1.0140464782143113,4.9559471130942825,-5.249062183381199,77.7056305651703,19.00052353707745,1.9709503174399912,8,-1.8400001525878906,-3.5050010681152344,-7.187498092651367,-6.744998931884766,7.840003967285156,1,0.09800727073050863,-1.0628871668146158,85.30999755859375,1.1923045886366137,85.5,-1.756313511780734,85.48999786376953,0.09800727073050863
7820,2021-08-04,86.7300033569336,87.08000183105469,85.3499984741211,86.54000091552734,1043400.0,0.01072142902360107,2.887650659214429,0.5135268888155724,72.67030352057097,57.77255722810145,-2.699976114606855,-4.076242444511465,-6.418841068138164,-7.523746559162248,13.851030256510397,1.7300033569335938,0.7952107844101164,3.7140026092529297,-0.5980480155189838,8.026053234024843,1.55797729686698,5.870027921638879,-5.541161885453235,86.98891611644316,21.871679645783317,2.156025312385956,8,-2.640003204345703,-4.305004119873047,-7.557504653930664,-7.665004730224609,7.149993896484361,2,0.08094080907821377,2.8390977971095834,85.80999755859375,-1.0628871668146158,85.30999755859375,1.1923045886366137,85.5,0.08094080907821377
7821,2021-08-05,89.41999816894531,89.62000274658203,86.06999969482422,87.13999938964844,1738100.0,0.03101573513079625,1.649248165249919,11.99983938323161,87.11787798526316,61.562370023829864,-4.7812947281999385,-6.473584421241014,-8.937832370511515,-10.094851320501931,14.384291058970083,3.5500030517578125,1.3323574134994232,6.007497406005854,0.901078107799762,11.113916704211945,3.4542877569028008,8.560707055108907,-7.52421745431603,96.17582314987303,22.16318171122137,2.5532096491030485,8,-4.05999755859375,-5.724998474121094,-9.509998321533203,-10.354999542236328,2.3899993896484517,3,0.055244940086812244,2.887650659214429,86.7300033569336,2.8390977971095834,85.80999755859375,-1.0628871668146158,85.30999755859375,0.055244940086812244
7822,2021-08-06,89.36000061035156,90.25,87.94000244140625,89.73999786376953,1089600.0,-0.0006709635408446157,2.2999929155699426,-0.16666555125751228,90.06772307079378,65.82511743672569,-4.240762653843788,-6.253793901337147,-8.699811916024458,-9.918618269226869,14.395848244182496,2.30999755859375,1.6194391574733942,5.642499923706055,-0.11300472320263566,11.398004570614745,2.7647476002517095,8.5202522471604,-6.382828811248899,84.81229868685895,3.145491377975219,2.8777523234543434,8,-3.6850013732910156,-5.350002288818359,-9.450000762939453,-10.295001983642578,1.9499969482422017,4,0.06154879098515664,1.649248165249919,89.41999816894531,2.887650659214429,86.7300033569336,2.8390977971095834,85.80999755859375,0.06154879098515664
7823,2021-08-09,89.18000030517578,89.83000183105469,88.44000244140625,89.16999816894531,907900.0,-0.0020143274837324254,1.1221280684895605,-0.026321601381331942,86.94516728562824,70.08324386766377,-3.495595948930898,-5.976162402689141,-8.338597893323055,-9.6380566836296,14.097486929309916,1.3899993896484375,1.9953959173268885,5.205999755859381,-1.047592238244576,11.459591749963337,2.0792037588074095,8.332795752911352,-5.039175993929547,81.74062144406456,-3.9895211964061588,3.1267959970519774,8,-2.9449996948242188,-5.170001983642578,-9.15250015258789,-10.115001678466797,2.720001220703125,0,0.06055171010764737,2.2999929155699426,89.36000061035156,1.649248165249919,89.41999816894531,2.887650659214429,86.7300033569336,0.06055171010764737
7824,2021-08-10,88.98999786376953,89.87999725341797,88.52999877929688,89.26000213623047,906900.0,-0.0021305499075583434,-1.2689003436426116,-26.994660564454616,82.9808419993162,72.80207787447394,-2.5553250158437493,-5.573366983126846,-7.955537220149694,-9.314524905766575,14.383696084465248,1.3499984741210938,2.258714531478546,4.699497604370123,-1.9049731437118425,11.303968352452088,1.3972622303291473,8.001732978411098,-3.8717054423226926,74.28567869671298,-9.2671260625428,3.3022353740409827,8,-1.6699981689453125,-4.979999542236328,-8.694997787475586,-9.924999237060547,2.9599990844726705,1,0.05517478121109587,1.1221280684895605,89.18000030517578,2.2999929155699426,89.36000061035156,1.649248165249919,89.41999816894531,0.05517478121109587
7825,2021-08-11,89.08999633789062,89.45999908447266,88.38999938964844,89.0,939800.0,0.00112370464683198,1.5783068296718448,-0.3333144956202317,84.07255924702784,75.76473754889355,-2.096678579725207,-5.424591485572407,-7.877967278801748,-9.280014930926654,15.091270283787875,1.0699996948242188,2.6004641142909293,4.464996337890625,-2.408504056837515,11.338496732618765,1.0282461405265622,7.901746535254688,-3.1506307038752794,72.24871824356018,-10.147829929496964,3.436750197364068,8,-1.7699966430664062,-5.079998016357422,-8.624996185302734,-10.02499771118164,1.5,2,0.051184256094181535,-1.2689003436426116,88.98999786376953,1.1221280684895605,89.18000030517578,2.2999929155699426,89.36000061035156,0.051184256094181535
7826,2021-08-12,88.61000061035156,89.19000244140625,88.0999984741211,88.9800033569336,891600.0,-0.005387762344479019,1.7595005166735878,-4.111308918277382,77.80174752620138,78.28931211475314,-1.2600788283350113,-4.575083221068596,-7.222319652018683,-8.674919924187094,16.818596296436557,1.0900039672851562,3.088859015707712,3.6015007019042997,-3.262185061431481,10.46518646524008,0.1696578202364094,7.03334358357219,-1.9809334777786773,29.004280392105052,-49.660327022084495,3.4318428816678908,8,-1.2900009155273438,-4.600002288818359,-7.887500762939453,-9.545001983642578,0.5,3,0.05947406169468805,1.5783068296718448,89.08999633789062,-1.2689003436426116,88.98999786376953,1.1221280684895605,89.18000030517578,0.05947406169468805
7827,2021-08-13,88.9000015258789,89.0999984741211,88.08999633789062,88.69000244140625,830700.0,0.0032727786201309783,2.311520518304504,-0.5675608800544364,80.32082603033479,80.53188268045002,-1.1365954365320476,-4.324414434168659,-7.31097921740664,-8.773156297454364,18.004772041410394,1.0100021362304688,3.3162785516698534,3.4075016021728572,-3.0931107286559154,9.90811393300163,0.15719543675847092,6.657807767587244,-1.6915851345176804,45.25166333502402,-30.79808476867497,3.2503061654143877,8,-1.5800018310546875,-4.890003204345703,-7.912502288818359,-9.835002899169922,0.06999969482421875,4,0.03273336313574471,1.7595005166735878,88.61000061035156,1.5783068296718448,89.08999633789062,-1.2689003436426116,88.98999786376953,0.03273336313574471
7828,2021-08-16,90.08000183105469,90.25,88.2699966430664,88.88999938964844,1088700.0,0.013273344037370904,1.5882417472823376,5.6667029972752045,88.76406158066389,83.4156786939778,-1.753180106462537,-4.857999762205708,-8.335283987239194,-9.748432091875657,18.743790884914237,1.9800033569335938,3.5250540328200657,4.019001770019528,-1.9511753621943768,9.989178902233434,1.0339132039125758,7.004090336126481,-2.3849320623112646,92.1297277441049,12.72641778830969,2.9850885661069544,8,-2.2800025939941406,-6.070003509521484,-8.997501373291016,-11.015003204345703,0.45999908447265625,0,0.013654481600099633,2.311520518304504,88.9000015258789,1.7595005166735878,88.61000061035156,1.5783068296718448,89.08999633789062,0.013654481600099633
7829,2021-08-17,88.5999984741211,89.95999908447266,87.88999938964844,89.45999908447266,1226600.0,-0.0164298770742628,1.2258053930777624,-0.7226881058624404,73.23649383396094,83.47858872879891,0.18350164856163076,-2.9038994781826517,-6.661992134049086,-8.091947299847902,20.730937400919228,2.19000244140625,3.773669629816524,2.143498611450198,-3.358172270674004,7.6451694935744,-0.6073368296118957,4.894334052512292,1.6500015258789062,30.08469918856884,-46.264180859269125,2.7508354410621,8,-0.4399986267089844,-4.590000152587891,-7.197498321533203,-9.755001068115234,0.9899978637695312,1,0.037246084747074804,1.5882417472823376,90.08000183105469,2.311520518304504,88.9000015258789,1.7595005166735878,88.61000061035156,0.037246084747074804
7830,2021-08-18,88.79000091552734,89.94999694824219,88.20999908447266,88.5,1281000.0,0.0021444971182673633,-2.999982461217367,-0.33721012757048313,69.50354865764247,81.52144102572996,0.35362740469022924,-2.733955317487329,-6.65767098363041,-8.141052541921724,22.3341754134482,1.7399978637695312,3.99600114845812,2.0160011291503963,-3.2370013897074585,7.269003648008251,-0.6105001302785382,4.642502388579331,1.4599990844726562,38.13564801344842,-35.33053477715342,2.6265012594289283,8,0.279998779296875,-4.780002593994141,-7.387500762939453,-9.945003509521484,-1.0900039672851562,2,0.03558954837404715,1.2258053930777624,88.5999984741211,1.5882417472823376,90.08000183105469,2.311520518304504,88.9000015258789,0.03558954837404715
7831,2021-08-19,88.93000030517578,89.43000030517578,86.95999908447266,88.25,1889700.0,0.0015767472486190037,1.9404771095499111,2.3448212359580123,69.9650682248743,79.28781270951667,0.1528903710527345,-2.4813681429133396,-6.5906213087696415,-8.147171201916677,23.49634560257888,2.470001220703125,4.16593015754205,1.8260005950927791,-3.0685267433490964,6.720527933534655,-0.6212630741281657,4.273264264313724,1.2727996826171903,59.878439893605915,-11.348654115452334,2.4472636692209404,8,-0.3250007629394531,-4.920001983642578,-7.527500152587891,-10.110000610351562,-2.3000030517578125,3,0.018666322129971213,-2.999982461217367,88.79000091552734,1.2258053930777624,88.5999984741211,1.5882417472823376,90.08000183105469,0.018666322129971213
7832,2021-08-20,90.58999633789062,90.76000213623048,88.69000244140625,89.0,1109600.0,0.018666322129971213,1.1450685852077154,2.3382288592938325,76.24254503315679,78.09863245924207,-1.4687356520635717,-3.7724418364098398,-8.039352778324997,-9.674409592558035,24.521539338369514,2.069999694824233,4.183299076607383,3.1289966583251925,-1.6842383104802252,7.94223162713061,0.7223791739224907,5.535614142727894,-3.6299972534179688,95.52616679449203,23.552132347342493,2.406617484402707,8,-1.7299957275390625,-6.3249969482421875,-9.189996719360352,-11.769996643066406,-6.2299957275390625,4,-0.01633729757553848,1.9404771095499111,88.93000030517578,-2.999982461217367,88.79000091552734,1.2258053930777624,88.5999984741211,-0.01633729757553848
7833,2021-08-23,92.08999633789062,92.45999908447266,90.58999633789062,90.73999786376952,1030500.0,0.016558119667045457,-1.266667899698986,0.8490575996622035,78.39059749347432,77.5886052919263,-2.807814811902176,-4.821859130252932,-9.301466529119509,-11.059524252122117,25.792688833681186,1.8700027465820312,3.7669192631667556,4.185997009277344,-0.6185108083972182,8.990504826951906,1.7837431004400628,6.588250918114625,-5.129997253417969,93.27267733487216,21.113876934131838,2.4022539088372796,8,-2.3799972534179688,-6.974998474121094,-10.999996185302734,-13.269996643066406,-7.779998779296875,0,-0.03387984842283864,1.1450685852077154,90.58999633789062,1.9404771095499111,88.93000030517578,-2.999982461217367,88.79000091552734,-0.03387984842283864
7834,2021-08-24,92.66000366210938,93.06999969482422,91.95999908447266,92.1500015258789,1120800.0,0.006189676912650821,-1.4943637220864943,0.37777978716790506,77.68441088745325,76.87881102975135,-3.131830207852815,-4.838986933810617,-9.62786220572761,-11.557268372458424,28.01613762719728,1.1100006103515625,3.330498154659381,4.247504043579099,-0.2896494222649153,8.784657509423113,1.9789273106570846,6.516080776501113,-5.48000457763672,93.28975463569958,22.0564743092105,2.2685767329220106,8,-2.6450042724609375,-6.780002593994141,-11.902503967285156,-13.840003967285156,-10.410003662109375,1,-0.022879372574954315,-1.266667899698986,92.08999633789062,1.1450685852077154,90.58999633789062,1.9404771095499111,88.93000030517578,-0.022879372574954315
7835,2021-08-25,94.20999908447266,94.2300033569336,92.3000030517578,92.51000213623048,852100.0,0.0167277720818515,1.218384151956029,3.33331338728736,75.02612888335796,76.57040895832431,-4.335053173561661,-5.896630200473439,-10.891869450337254,-13.073155259022343,29.81273219548069,1.9300003051757955,3.0754121509478267,5.292999649047857,0.5273895798137147,10.058609718282,2.910194614430793,7.675804683664921,-6.676599963378905,99.72483822964568,30.339332518448742,2.382805034617069,8,-3.6149978637695312,-6.614997863769531,-13.452499389648438,-15.389999389648438,-10.069999694824219,2,-0.049039409738657835,-1.4943637220864943,92.66000366210938,-1.266667899698986,92.08999633789062,1.1450685852077154,90.58999633789062,-0.049039409738657835
7836,2021-08-26,94.36000061035156,94.7699966430664,93.5,94.0,837900.0,0.001592203877896381,1.1525500439662753,0.21176544506377465,75.87990737318309,76.07697355197409,-4.004788322765137,-5.637056243498705,-10.750822157690166,-13.17473666387491,31.110360054829734,1.2699966430664062,2.966069018750659,4.999501037597653,-0.06483268818224985,10.063834763377557,2.4673341747077018,7.531667900487605,-6.290873150390624,93.25663776779764,24.755816050403496,2.5321668628899543,8,-3.4950027465820312,-6.4250030517578125,-13.602500915527344,-15.540000915527344,-12.989997863769531,3,-0.07058079291045227,1.218384151956029,94.20999908447266,-1.4943637220864943,92.66000366210938,-1.266667899698986,92.08999633789062,-0.07058079291045227
7837,2021-08-27,95.70999908447266,96.37999725341795,94.48999786376952,94.52999877929688,995600.0,0.014306893444137936,-1.9999939449351734,3.2777730682829653,80.14772703256757,75.11960304663006,-4.791028940520619,-6.517061111585733,-11.785827272281438,-14.4171977332592,32.62827343648272,2.019996643066392,2.8837063045004214,5.838999557495114,0.3708911682856382,11.30710794670459,3.1049453628903763,8.573053752099852,-6.970784706201172,88.42835815192134,20.70991406844344,2.734054194604735,8,-4.040000915527344,-6.970001220703125,-14.952499389648438,-16.889999389648438,-13.400001525878906,4,-0.09486993958740686,1.1525500439662753,94.36000061035156,1.218384151956029,94.20999908447266,-1.4943637220864943,92.66000366210938,-0.09486993958740686
7838,2021-08-30,95.72000122070312,96.48999786376952,95.33000183105469,96.13999938964844,682700.0,0.00010450461107658349,1.071430517711199,-0.3559305595965474,81.59625536475306,76.04846543894031,-4.377169020279581,-6.0156077579957525,-11.463587015536092,-14.329050938476655,33.80767787319624,1.1599960327148295,2.9600244190265528,5.328501510620114,-0.29130683012805036,10.948309851368279,2.518597340246032,8.138405680994197,-6.063892897414064,83.00227702962185,15.448868769053803,2.809904170374085,8,-3.9950027465820312,-6.9250030517578125,-14.962501525878906,-16.900001525878906,-13.860000610351562,0,-0.11867948668490536,-1.9999939449351734,95.70999908447266,1.1525500439662753,94.36000061035156,1.218384151956029,94.20999908447266,-0.11867948668490536
7839,2021-08-31,94.22000122070312,96.16999816894531,94.0500030517578,95.7699966430664,1685300.0,-0.015670706026647774,-1.2433908567968326,3.6904813805631242,71.28632192364529,76.24655135738507,-2.2307197100169702,-4.061480645729546,-9.67706385113678,-12.738628006954698,35.200701846665325,2.119995117187514,2.9734574915154326,3.408001327514654,-2.023805995242739,8.839808650272047,0.6920976661359646,6.123904988893344,-3.6071483617467948,45.82340205866481,-20.262971360339662,2.715903661378696,8,-2.4950027465820312,-5.4250030517578125,-13.560001373291016,-15.400001525878906,-11.319999694824219,1,-0.10517940494286293,1.071430517711199,95.72000122070312,-1.9999939449351734,95.70999908447266,1.1525500439662753,94.36000061035156,-0.10517940494286293
7840,2021-09-01,93.75,94.8000030517578,93.56999969482422,94.30999755859376,2269200.0,-0.004988338087601796,-1.673925663012259,0.36128981448211944,71.3454972663468,76.39993236199314,-1.0986913759434742,-3.2028026545091848,-8.934278198308604,-12.194389355653598,36.157754918993014,1.2300033569335795,2.7841726025016698,2.587000274658209,-2.63746953016377,7.811470079480188,-0.025234627752780625,5.199235177069198,-2.314346840369822,8.361209987114265,-59.837466542363146,2.612234902410991,9,-1.1599998474121094,-4.395000457763672,-12.979999542236328,-14.930000305175781,-11.819999694824219,2,-0.1226666666666667,-1.2433908567968326,94.22000122070312,1.071430517711199,95.72000122070312,-1.9999939449351734,95.70999908447266,-0.1226666666666667
7841,2021-09-02,94.36000061035156,95.0,94.04000091552734,94.4000015258789,1760600.0,0.006506673177083311,-1.8235254518731276,0.07143051771116984,72.08736021273404,75.93824515972393,-0.9582109808393398,-3.608757757222321,-9.253623706647303,-12.731280510650691,36.34939693359421,1.25,2.9345172031888325,2.950000762939453,-2.3932533519866865,8.293254877865593,0.2783737054763833,5.621627820402523,-2.2167391921418726,27.054842839599853,-42.226962020515586,2.671627057463073,9,-0.8200035095214844,-3.920001983642578,-13.205001831054688,-15.319999694824219,-13.980003356933594,3,-0.10830861757732924,-1.673925663012259,93.75,-1.2433908567968326,94.22000122070312,1.071430517711199,95.72000122070312,-0.10830861757732924
7842,2021-09-03,94.86000061035156,95.9499969482422,93.93000030517578,94.41000366210938,1422100.0,0.005298855412948722,-1.865236023634849,-11.24966622162884,70.46230964085696,75.05732428721089,-0.8815140572841358,-3.8742178199151738,-9.49146328375761,-13.146537783696743,36.4780636725483,2.0199966430664205,3.1944796343751136,3.1750007629394474,-2.2887889367497536,8.638790462628648,0.4431059130948398,5.906895612784055,-2.1081960897634957,44.17814124839987,-21.29593598385044,2.731894849844601,9,-0.6350021362304688,-4.420001983642578,-12.90500259399414,-15.020000457763672,-14.180000305175781,4,-0.14220954856600998,-1.8235254518731276,94.36000061035156,-1.673925663012259,93.75,-1.2433908567968326,94.22000122070312,-0.14220954856600998
7843,2021-09-07,94.58000183105469,95.22000122070312,93.9800033569336,94.70999908447266,1186200.0,-0.0029517054342746984,1.1565151625722303,-0.2888847444983215,78.53054122820109,75.15133876951619,-0.2359792896801025,-3.3401741616156073,-8.965205914905482,-12.79709429559756,36.61368372195572,1.2399978637695312,3.4725178411228654,2.625001907348633,-2.851257916871731,8.101261731568997,-0.11312800476154905,5.363131819458815,-1.3048502424212245,38.846258806820686,-29.8194486742818,2.73812991211018,9,-0.18500137329102984,-4.140003204345703,-12.395002365112305,-14.740001678466797,-13.490005493164062,1,-0.1297314869413776,-1.865236023634849,94.86000061035156,-1.8235254518731276,94.36000061035156,-1.673925663012259,93.75,-0.1297314869413776
7844,2021-09-08,93.9000015258789,94.2300033569336,92.52999877929688,94.0999984741211,1391600.0,-0.007189683781043343,6.391216373105118,1.5384705675215682,73.29079326220912,74.95852370049965,0.7134378952268179,-2.3963291709604846,-8.061436516024486,-12.049621032686787,36.36934477235443,2.0500030517578125,3.5300103857415763,1.6995014190673885,-3.655990402962516,7.054993241097293,-0.9782444919475637,4.377247330082341,2.589996337890611,40.05858128878819,-31.127713589888373,2.677745911014953,9,0.6099967956542969,-3.460002899169922,-10.797504425048828,-13.710002899169922,-10.279998779296875,2,-0.1282215199134913,1.1565151625722303,94.58000183105469,-1.865236023634849,94.86000061035156,-1.8235254518731276,94.36000061035156,-0.1282215199134913
7845,2021-09-09,93.6500015258789,94.70999908447266,93.62000274658205,94.08999633789062,1081300.0,-0.0026624067724971834,-3.36005188067464,2.2000076295109485,71.29964097782931,74.44960521212701,0.9785539230371683,-1.8837707915452597,-7.62045337593139,-11.716949665240108,36.274332331616655,1.0899963378906108,3.4242183064402525,1.221501159667966,-3.9619193410981666,6.404921660434098,-1.3702090907150932,3.813211410051025,2.760796356201155,32.74863585460405,-38.22111957448062,2.591710250383066,9,0.8599967956542969,-2.7300033569335938,-10.512504577636719,-12.81500244140625,-8.720001220703125,3,-0.11478910651196716,6.391216373105118,93.9000015258789,1.1565151625722303,94.58000183105469,-1.865236023634849,94.86000061035156,-0.11478910651196716
7846,2021-09-10,93.87999725341795,94.83000183105469,93.5500030517578,94.12000274658205,847800.0,0.002455907354955933,-1.8444610220066557,0.545473461531857,67.04663417256654,72.99392822768247,0.7524359915958172,-1.7905084971229854,-7.623841556120851,-11.837348186098922,36.39664010036869,1.2799987792968892,3.310628737605356,1.1879970550536996,-3.70581295597151,6.081807066078909,-1.2589079504589051,3.6349020605663043,2.453184646606445,39.47366072822775,-27.217117412295273,2.446905005512604,9,0.6300010681152486,-2.5999984741210795,-10.622497558593736,-12.074996948242173,-8.680000305175767,4,-0.12729012886509328,-3.36005188067464,93.6500015258789,6.391216373105118,93.9000015258789,1.1565151625722303,94.58000183105469,-0.12729012886509328
7847,2021-09-13,91.80999755859376,94.63999938964844,91.06999969482422,94.47000122070312,1143700.0,-0.02204942219199768,1.3799997965494792,11.083094920209703,48.63014312204946,69.33102686738206,2.4708821751576835,0.5361684705138572,-5.366603088191525,-9.693903703566491,35.970130221420916,3.5699996948242188,3.0983144152983044,-1.0275024414062415,-5.609729178725374,3.554724295912891,-3.3186158100658076,1.2636109272533247,4.447120679016081,17.831267269542156,-43.617641978131445,2.291113368659565,9,1.8100013732910014,-0.08499908447267046,-7.282497406005874,-8.58999633789064,-4.7699966430664205,0,-0.12449624887399757,-1.8444610220066557,93.87999725341795,-3.36005188067464,93.6500015258789,6.391216373105118,93.9000015258789,-0.12449624887399757
7848,2021-09-14,91.30999755859376,92.66999816894531,90.95999908447266,91.8000030517578,920800.0,-0.005446029989064072,-1.8739421449453761,0.18421233780387497,43.34971962897823,66.2269599457524,2.5474263875645846,1.194272355476656,-4.685182539955264,-9.128049537567719,35.08000895998804,1.7099990844726562,2.834467241946186,-1.5890022277831832,-6.046724846133884,2.8687203905675176,-3.8178635369585265,0.6398590813921601,4.739635937304655,9.043881801640193,-46.378955202506646,2.228861309175349,9,2.1450004577636577,0.41500091552732954,-6.467498779296889,-7.774997711181655,-4.7999954223632955,1,-0.11641657581467679,1.3799997965494792,91.80999755859376,-1.8444610220066557,93.87999725341795,-3.36005188067464,93.6500015258789,-0.11641657581467679
7849,2021-09-15,91.9000015258789,92.0500030517578,90.97000122070312,91.75,1058100.0,0.006461548385285454,3.7999593103099905,-0.3061221312241326,37.432007916636145,62.45879446245121,1.7810147908486584,0.9108734432995789,-5.08832774809207,-9.667260581625982,34.43059110732868,1.0800018310546733,2.362671494519901,-1.1639984130859347,-5.1734797080550265,2.8454828818831572,-3.1687390605704877,0.8407422343986184,3.8442539053339715,24.28945153169351,-24.474883770520954,2.004740647484549,9,1.5549964904785156,-0.1750030517578125,-6.777502059936523,-8.365001678466797,-4.209999084472656,2,-0.11762791086509616,-1.8739421449453761,91.30999755859376,1.3799997965494792,91.80999755859376,-1.8444610220066557,93.87999725341795,-0.11762791086509616
7850,2021-09-16,91.9499969482422,92.06999969482422,91.0,91.75,925700.0,0.0005440198208181979,3.8636079900124844,1.33329942525822,36.743648883203925,58.53171542583675,1.619103576130243,1.1697279015583604,-4.9528336729400735,-9.690884824249906,33.74972986856947,1.0699996948242188,1.842199162994163,-1.2720027923583785,-4.791433741412632,2.247428156695875,-3.0317182668855054,0.4877126821687483,3.507203102166258,25.5813219937352,-16.829855834986304,1.7597154745271288,9,1.5050010681152202,-0.22499847412110796,-6.284997940063491,-8.414997100830092,-4.8299942016601705,3,-0.09059265337821654,3.7999593103099905,91.9000015258789,-1.8739421449453761,91.30999755859376,1.3799997965494792,91.80999755859376,-0.09059265337821654
7851,2021-09-17,90.58999633789062,91.62999725341795,89.5,91.48999786376952,2800200.0,-0.014790654219565713,2.610163902628324,-4.500076295109093,21.868112059894855,53.13236013906319,2.668736505519121,2.804242698032482,-3.3735444644820944,-8.311195534175795,33.72041749390955,2.4499969482422017,1.4677546414484226,-2.715003204345706,-5.867404991831194,0.43739858313978175,-4.291204098088457,-1.138802310602955,4.597371654561684,21.20615695180419,-14.748653391331416,1.5762008937427474,9,1.7700042724609375,1.1350021362304688,-4.924997329711914,-7.054996490478516,-3.6399993896484375,4,-0.062479261083129845,3.8636079900124844,91.9499969482422,3.7999593103099905,91.9000015258789,-1.8739421449453761,91.30999755859376,-0.062479261083129845
7852,2021-09-20,89.11000061035156,89.52999877929688,87.62000274658203,89.05000305175781,1856100.0,-0.01633729757553848,3.2444644128717237,-0.06666384096978023,18.732234757439855,46.48810386453416,3.6289415533365457,4.392902198911912,-1.7439978207225266,-6.810337081634827,33.466878659726994,2.9699935913085938,1.0643104015187248,-4.12099914550781,-7.594842161156194,-0.6471561298594253,-5.857920653332002,-2.3840776376836175,5.62237794270456,29.50493493857954,-0.4780870245470048,1.7369215078241955,9,2.115001678466797,2.6149978637695312,-3.4450016021728516,-5.575000762939453,-2.6999969482421875,0,-0.04387839339387423,2.610163902628324,90.58999633789062,3.8636079900124844,91.9499969482422,3.7999593103099905,91.9000015258789,-0.04387839339387423
7853,2021-09-21,88.97000122070312,90.22000122070312,88.30999755859375,90.0,846100.0,-0.0015710850486985173,1.5986422803047604,-17.16734486266531,21.498344892028555,40.73338737895854,3.2290441186445094,4.518858934937128,-1.4784588912511083,-6.653270756937076,32.449625985997635,1.910003662109375,0.5577169619801339,-4.104998779296878,-8.043700980803479,-0.16629657779027696,-6.074349880050178,-2.1356476785435774,5.051139751705591,30.337065167075284,2.260348749453481,1.9693511007533004,9,2.2550010681152344,2.7549972534179688,-3.305002212524414,-5.435001373291016,-3.2399978637695312,1,-0.021692708538781913,3.2444644128717237,89.11000061035156,2.610163902628324,90.58999633789062,3.8636079900124844,91.9499969482422,-0.021692708538781913
7854,2021-09-22,90.54000091552734,91.0,89.44999694824219,89.58000183105469,684800.0,0.017646393989920295,-1.5409701767880482,-0.9320390506947942,34.43257895247048,36.63704715391867,1.2653733277489039,2.9322273021287515,-2.8572764686191476,-8.170395252829593,31.027364794217206,2.029998779296875,0.0534265880480973,-2.4289989471435547,-6.525667920532726,1.6676700262456166,-4.47733343383814,-0.38066446044896907,2.8410262342987096,65.61798138083563,33.59961463112197,2.048334486694585,9,0.6850013732910156,1.18499755859375,-4.635002136230469,-7.005001068115234,-2.8400039672851562,2,-0.04451069956423803,1.5986422803047604,88.97000122070312,3.2444644128717237,89.11000061035156,2.610163902628324,90.58999633789062,-0.04451069956423803
7855,2021-09-23,89.58999633789062,90.4800033569336,88.33999633789062,88.33999633789062,1540700.0,-0.010492650408995052,-2.42401123046875,1.3020845750979504,27.605600910083353,32.25471012475387,1.7644523948455202,3.7085031444765093,-1.7148052202562383,-7.1597291393664335,29.36362576627748,2.2000045776367188,-0.5714051023942517,-3.148003387451169,-7.4651216685394814,1.1691148936371434,-5.306562527995325,-0.9894442469070128,3.2149283716110233,49.12708952469395,15.800062626923726,2.158559140544159,9,1.5400047302246094,2.1350021362304688,-3.5049972534179688,-6.054996490478516,-2.2199935913085938,3,-0.021207656816041198,-1.5409701767880482,90.54000091552734,1.5986422803047604,88.97000122070312,3.2444644128717237,89.11000061035156,-0.021207656816041198
7856,2021-09-24,87.69999694824219,89.43000030517578,87.54000091552734,88.75,1614600.0,-0.02109609852555705,-1.7591330303840327,-0.84000244140625,20.265748942086205,29.103110771424618,3.0012417244035845,5.348172591343896,0.396734463188551,-5.199164394970808,27.58193093358514,2.0499954223632812,-1.1856503784196235,-4.705002593994138,-9.496683463198764,0.08667827521048821,-7.100843028596444,-2.309162159391832,4.586435564967502,4.624164018795658,-26.2012846342372,2.395840434602312,9,2.4050025939941406,4.025001525878906,-1.1599979400634766,-4.164997100830078,-0.4499969482421875,4,-0.006613389074602294,-2.42401123046875,89.58999633789062,-1.5409701767880482,90.54000091552734,1.5986422803047604,88.97000122070312,-0.006613389074602294
7857,2021-09-27,86.62999725341797,87.61000061035156,86.0199966430664,87.44999694824219,1876700.0,-0.01220068109529926,1.7894634694792635,0.7809498205280979,19.01789489270371,26.399574689616337,3.642202667691734,6.011242250020203,1.7358579064555357,-4.082946188372517,25.49661110682274,1.6800003051757812,-1.8344608599254286,-5.321002197265628,-10.499221443554191,-0.14278295097706462,-7.9101118204099095,-2.7318925741213462,5.086863468069836,12.248999983147934,-16.836407389020877,2.5891096231442843,9,2.4150009155273438,4.625,-0.3224983215332031,-3.0949974060058594,1.8000030517578125,0,0.0036938670780297667,-1.7591330303840327,87.69999694824219,-2.42401123046875,89.58999633789062,-1.5409701767880482,90.54000091552734,0.0036938670780297667
7858,2021-09-28,84.36000061035156,86.1500015258789,83.68000030517578,85.68000030517578,1444300.0,-0.026203355824034102,1.1858397221012549,1.609756324491296,16.92091825802072,24.120564727547958,5.389421479821024,7.78571727067235,4.270590895970926,-1.6965921929601109,23.5583586175945,2.9499969482421875,-2.5264610692546654,-7.022998809814453,-12.904847651456706,-1.1411499681722006,-9.963923230635572,-4.082074388993334,6.5592991401572505,9.289622042697513,-17.647347354931473,2.9409244208211254,9,3.5149993896484375,5.724998474121094,2.2024993896484375,-0.5699996948242188,3.7699966430664062,1,0.024300652405474965,1.7894634694792635,86.62999725341797,-1.7591330303840327,87.69999694824219,-2.42401123046875,89.58999633789062,0.024300652405474965
7859,2021-09-29,84.30999755859375,85.41999816894531,84.08000183105469,84.62000274658203,1301900.0,-0.0005927341322431445,-2.480525142432499,0.234852469439066,17.158902332438885,21.944481777462958,4.748963448753443,7.4364937699589575,4.526376352324263,-1.5837893069573852,22.47402499079001,1.339996337890625,-2.8971432345459505,-6.577501678466803,-13.089030887154408,-0.06597246977919724,-9.833266282810598,-3.321737074123007,5.451014280661781,9.264661333572686,-16.237514265905155,3.2557646043438,9,3.345001220703125,5.775001525878906,3.1025009155273438,0.3300018310546875,2.3000030517578125,2,0.01684267393499761,1.1858397221012549,84.36000061035156,1.7894634694792635,86.62999725341797,-1.7591330303840327,87.69999694824219,0.01684267393499761
7860,2021-09-30,82.25,85.0999984741211,82.2300033569336,84.80000305175781,1481800.0,-0.024433609515432497,-1.2162155793045752,8.22567863559176,13.769468627968294,21.044632507248895,5.909795684123949,9.055021413267113,6.71604538938162,0.553054686708748,21.8685689369296,2.8699951171875,-3.256862973629808,-8.06249923706055,-15.477988609014957,-0.647009865106142,-11.770243923037754,-4.354754551083346,6.5380499938027725,0.2777312714179448,-22.488154942219264,3.707744685977205,9,4.365001678466797,7.1100006103515625,5.697500228881836,2.6949996948242188,4.129997253417969,3,0.0662613610728533,-2.480525142432499,84.30999755859375,1.1858397221012549,84.36000061035156,1.7894634694792635,86.62999725341797,0.0662613610728533
7861,2021-10-01,84.13999938964844,84.51000213623047,81.94000244140625,82.66000366210938,1423200.0,0.02297871598356771,1.315313767269228,-0.580389786796077,25.834906966547933,21.833818308260902,3.3622203127901145,6.703815664944202,4.983899172211963,-1.2280496281551763,21.191039425568476,2.5699996948242188,-3.6016919828083473,-5.66149978637695,-13.307552888928086,1.9845533161741855,-9.484526337652525,-1.8384732351013753,3.467602209517878,38.800664174666096,14.773986611931072,3.8230265512755706,10,2.3300018310546875,5.075000762939453,4.9550018310546875,1.3850021362304688,5.029998779296875,4,0.038388440460708884,-1.2162155793045752,82.25,-2.480525142432499,84.30999755859375,1.1858397221012549,84.36000061035156,0.038388440460708884
7862,2021-10-04,81.37000274658203,83.80999755859375,81.01000213623047,83.80999755859375,1025200.0,-0.03292128194865651,1.2950830949142473,-1.6486499025702885,22.60198641933509,21.956445144628297,5.496894676019238,8.865917185629215,7.846709660997163,1.677833897759399,20.250970117832296,3.1299972534179688,-4.065110382000526,-7.7569965362548885,-15.888776963867741,0.3747838913579642,-11.822886750061315,-3.691106322448462,5.104079021032277,7.00390375680931,-18.136513774868817,4.065890213806427,10,4.634998321533203,7.379997253417969,8.02999496459961,4.424995422363281,7.029998779296875,0,0.07226246841517958,1.315313767269228,84.13999938964844,-1.2162155793045752,82.25,-2.480525142432499,84.30999755859375,0.07226246841517958
7863,2021-10-05,82.30999755859375,83.30000305175781,81.47000122070312,81.86000061035156,1044800.0,0.011552104956162212,-1.975623069384312,-0.18442537091756173,24.06702815203846,20.804717277913625,3.9256525958731316,7.33565508207063,7.019457273024145,0.8733862530272063,19.26009829658363,1.9300003051757812,-4.289320761010998,-6.203501510620114,-14.453623383518504,2.0466203622782757,-10.328562447069302,-2.0784405741709264,3.0712682827437874,29.478380767680402,4.055571531849136,4.125060936449194,10,3.4350051879882812,6.44000244140625,7.895000457763672,4.290000915527344,3.1500015258789062,1,0.074353091095956,1.2950830949142473,81.37000274658203,1.315313767269228,84.13999938964844,-1.2162155793045752,82.25,0.074353091095956
7864,2021-10-06,81.86000061035156,81.91000366210938,80.19000244140625,81.68000030517578,901800.0,-0.0054670995211955065,11.285441813574563,0.4000033908650097,23.29273474240975,20.32550992594989,3.3692175260665636,7.2068980759295584,7.6031483847052215,1.4254361730426979,19.40304082009779,2.1199951171875,-4.359197358695582,-6.0514984130859375,-14.40315099185382,2.3001541656819455,-10.227324702469872,-1.875672123702003,2.647012489964567,34.01221014881216,8.253804141454982,4.175826289383941,10,2.950000762939453,6.319999694824219,8.39999771118164,4.7949981689453125,3.589996337890625,2,0.07659414361491623,-1.975623069384312,82.30999755859375,1.2950830949142473,81.37000274658203,1.315313767269228,84.13999938964844,0.07659414361491623
7865,2021-10-07,82.9000015258789,83.62999725341797,82.5,82.5,602600.0,0.012704628729208967,-4.649964714184898,2.2222269317170347,29.294557735090933,21.32871090295042,1.4309199140945594,5.60775306330919,6.659135049348464,0.49584912511730295,18.968777247573264,1.7699966430664062,-4.51053200617514,-4.473997497558599,-12.652525868341769,3.70453087322457,-8.563261682950184,-0.3847333121670147,0.7436094426552415,62.73146472022903,34.893697803572735,4.089264185391581,10,1.0,5.1699981689453125,7.359996795654297,3.7549972534179688,3.7900009155273438,3,0.04475270224590422,11.285441813574563,81.86000061035156,-1.975623069384312,82.30999755859375,1.2950830949142473,81.37000274658203,0.04475270224590422
7866,2021-10-08,81.93000030517578,83.23999786376953,81.87999725341797,83.0,637900.0,-0.01170085890047079,-1.3247758468912,-2.674989032787198,30.12180423875202,22.562478608066897,1.6722260989985358,5.941195710763097,7.671665612763547,1.5840394197712868,18.530494112124074,1.3600006103515625,-4.977729987491955,-4.846498870849615,-12.765676628584629,3.0726788868853987,-8.806087749717122,-0.8869099919821082,-1.7399978637695312,48.0663041645591,19.595091318539186,3.9595888788675095,10,1.2400016784667969,6.1399993896484375,9.042499542236328,4.959999084472656,5.379997253417969,4,0.0543146214044512,-4.649964714184898,82.9000015258789,11.285441813574563,81.86000061035156,-1.975623069384312,82.30999755859375,0.0543146214044512
7867,2021-10-11,80.37999725341797,81.77999877929688,80.33999633789062,81.48999786376953,740200.0,-0.01891862621731122,-1.420167205211058,1.037384043865466,27.94040371148418,23.786865880673947,2.5059614022065517,6.947171367480166,9.246741251187515,3.255435603772156,19.836003687879796,1.5900039672851562,-5.376974986209916,-5.825001907348636,-13.863533106427212,2.213529291729941,-9.844267506887931,-1.8057363078093402,-0.12899490356444687,5.523113329947415,-21.77386907713123,4.01926559953929,10,2.4250030517578125,7.69000244140625,11.610000610351562,6.75,8.900001525878906,0,0.10935557621151282,-1.3247758468912,81.93000030517578,-4.649964714184898,82.9000015258789,11.285441813574563,81.86000061035156,0.10935557621151282
7868,2021-10-12,80.68000030517578,81.7699966430664,80.43000030517578,81.08000183105469,763500.0,0.0037323098035444424,-1.9777645911923027,0.36036153687538663,22.91208169322283,24.42610803187216,1.8204991379585067,6.12394069254978,8.981939073906034,3.048027880754745,21.27564160178501,1.3899993896484375,-5.531130527540526,-4.993498992919925,-13.016494691013534,3.0294967051736847,-9.00499684196673,-0.98200114387312,-0.3692180450439366,14.244145428899035,-7.866528073187151,4.011497849046805,10,1.9650001525878906,7.025001525878906,11.652498245239258,6.4499969482421875,7.970001220703125,1,0.09568667812967124,-1.420167205211058,80.37999725341797,-1.3247758468912,81.93000030517578,-4.649964714184898,82.9000015258789,0.09568667812967124
7869,2021-10-13,81.08999633789062,81.87999725341797,80.69999694824219,81.25,628900.0,0.005081755468071547,-1.510632426465814,0.40000762936542755,25.934299032716567,25.77775585462197,1.012150238976119,5.125341118146238,8.59651491061625,2.7345900303420194,22.766752718962127,1.1999969482421875,-5.583234675853021,-4.043002700805658,-11.750095041468413,3.664089639857096,-7.896548871137043,-0.18945653047427413,-0.75,22.796346239915405,3.933574175501061,3.853546170331378,10,1.2600059509277344,6.420005798339844,11.327503204345703,6.040000915527344,6.7100067138671875,2,0.05389077498996109,-1.9777645911923027,80.68000030517578,-1.420167205211058,80.37999725341797,-1.3247758468912,81.93000030517578,0.05389077498996109
7870,2021-10-14,83.62000274658203,83.80000305175781,82.0999984741211,82.12000274658203,722600.0,0.03119998178504324,-1.2077859025424569,-9.374785428189968,38.85247207036389,27.224151977268185,-1.456221639106829,2.0440756381544674,6.091326811244073,0.29735400460020855,23.89849789574668,2.7100067138671875,-5.3218454398030985,-1.09649658203125,-8.122685198641179,5.929692034578679,-4.609590890336207,2.4165977262737073,-3.2220063781738304,94.79768913585147,71.07143691219643,3.5130943083049613,10,-1.6200027465820312,3.8899993896484375,8.854995727539062,3.5099945068359375,5.029998779296875,3,0.021884646514615858,-1.510632426465814,81.08999633789062,-1.9777645911923027,80.68000030517578,-1.420167205211058,80.37999725341797,0.021884646514615858
7871,2021-10-15,84.93000030517578,85.37999725341797,84.2699966430664,84.63999938964844,880400.0,0.015666078875455458,-1.155327580459983,0.19333394368489584,45.415324800808534,29.758967352987458,-2.9529019840913406,0.303884193936085,4.73516170732232,-0.9169022535862439,25.506289380688436,1.7599945068359375,-5.035433257201291,0.49650077819823935,-5.967010383560179,6.960011939956658,-2.73525480268097,3.7282563590774487,-4.3959236694336,91.07149074406263,63.171453128825945,3.2317555808792124,10,-2.145000457763672,2.5800018310546875,7.784997940063477,2.1999969482421875,1.9899978637695312,4,0.020722973388747512,-1.2077859025424569,83.62000274658203,-1.510632426465814,81.08999633789062,-1.9777645911923027,80.68000030517578,0.020722973388747512
7872,2021-10-18,85.19999694824219,85.33999633789062,84.19999694824219,84.5,532500.0,0.0031790491239400698,1.3265395095367847,2.4137749598800347,52.53928863016795,32.922551850557404,-2.930671771408001,-0.28886994414338574,4.423117225296494,-1.086539908867394,26.260463380655764,1.1399993896484375,-4.428708167879279,0.9619976043701115,-5.1319007769437945,7.0558959856840175,-2.0849515862868344,4.008946795027057,-4.375165075439455,96.36362795658486,63.37858276762475,3.04694919065695,10,-2.414997100830078,2.2150039672851562,7.695001602172852,1.9300003051757812,0.6300048828125,0,0.02476526626677411,-1.155327580459983,84.93000030517578,-1.2077859025424569,83.62000274658203,-1.510632426465814,81.08999633789062,0.02476526626677411
7873,2021-10-19,87.04000091552734,87.33000183105469,85.69000244140625,85.76000213623047,790000.0,0.021596291469387463,-1.3098612737881605,1.8285776566757492,57.446820023233656,36.71745021509339,-4.502669082856158,-2.404139812292314,2.567382326195016,-2.81366808463099,27.10750450029607,2.1300048828125,-4.143308319189515,2.8985015869140653,-2.935468155258576,8.732471329086707,-0.018483284172248204,5.815486458000379,-5.941859119887695,95.62593209728794,57.17673373745012,2.9169848710863175,10,-3.2050018310546875,-0.6100006103515625,5.632497787475586,0.089996337890625,-0.80999755859375,1,0.025735269303862385,1.3265395095367847,85.19999694824219,-1.155327580459983,84.93000030517578,-1.2077859025424569,83.62000274658203,0.025735269303862385
7874,2021-10-20,86.51000213623047,87.0,85.80000305175781,86.95999908447266,578900.0,-0.006089140323093933,3.528300800368515,-0.35156045108838185,62.67858124103944,40.42678616019879,-3.624898359223465,-2.309972154133277,3.081292487532693,-2.167620010811021,28.433834545012115,1.2399978637695312,-3.49580025792838,2.570002746582034,-2.5706331450414126,7.710638638205481,-0.00031519922968925584,5.140320692393757,-4.913311537757622,84.32123960805652,39.348138296415215,2.5703179458117256,10,-2.6750030517578125,-0.3800010681152344,6.079996109008789,0.6199951171875,-3.0999984741210938,2,0.024737016955316937,-1.3098612737881605,87.04000091552734,1.3265395095367847,85.19999694824219,-1.155327580459983,84.93000030517578,0.024737016955316937
7875,2021-10-21,87.69000244140625,87.73999786376953,86.19999694824219,86.44000244140625,543900.0,0.013640044804502427,1.2814983102189368,-2.7777966159167202,61.03170870026193,43.86121998925544,-4.530402847903076,-3.836302835998268,1.8953598156707159,-3.2337501873326744,29.265805334782513,1.5400009155273438,-2.870037371657645,3.8450027465820256,-0.9119027278754572,8.601908221039508,1.4665500093532842,6.223455483810767,-5.63464694432686,98.5877002984946,50.65131629868042,2.378452737228744,10,-3.650005340576172,-1.5600013732910156,4.899995803833008,-0.5600051879882812,-1.160003662109375,3,0.0012544259013456127,3.528300800368515,86.51000213623047,-1.3098612737881605,87.04000091552734,1.3265395095367847,85.19999694824219,0.0012544259013456127
7876,2021-10-22,87.12000274658203,88.62999725341797,86.98999786376953,87.79000091552734,680300.0,-0.006500167395993461,-2.5268503174785475,-0.53599853515625,70.69834504199189,48.61210235931185,-3.516586511688388,-3.4909664204318744,2.4681554493967894,-2.552038852236592,29.916036844212357,1.6399993896484375,-2.149439163626681,3.3040027618408203,-1.360116324452619,7.96812184813426,0.9719432186940935,5.636062304987547,-4.496183012833626,65.91434756625776,12.271513735715232,2.3320595431467197,10,-2.5900039672851562,-1.2100028991699219,5.469995498657227,0.0099945068359375,-1.25,4,0.017561968905664527,1.2814983102189368,87.69000244140625,3.528300800368515,86.51000213623047,-1.3098612737881605,87.04000091552734,0.017561968905664527
7877,2021-10-25,86.94999694824219,88.0999984741211,86.47000122070312,87.30999755859375,1043500.0,-0.00195139799104882,-1.4697076537158842,0.5373158122480585,67.68291051867048,53.5866388954727,-2.5888657128729875,-3.4738646969797173,2.629690323978508,-2.2609148949171214,29.870816630610044,1.6299972534179688,-1.6187615398125672,3.117996978759763,-1.5887678928005187,7.824761850320044,0.7646145429796292,5.471379414539896,-3.60543591213343,42.85703164128288,-13.270625945119043,2.3533824357801394,10,-2.2849998474121094,-1.3549957275390625,5.092502593994141,0.18000030517578125,-2.9399948120117188,0,-0.00034501184991109213,-2.5268503174785475,87.12000274658203,1.2814983102189368,87.69000244140625,3.528300800368515,86.51000213623047,-0.00034501184991109213
7878,2021-10-26,86.41000366210938,87.87000274658203,86.36000061035156,87.31999969482422,497200.0,-0.006210388787641352,-1.9900969157671302,2.527762471919637,67.22180446351118,58.17413949889432,-1.2858114015647857,-2.9222405342187727,3.116722508356915,-1.6331691714231056,28.979444649219232,1.5100021362304688,-1.0214838855635264,2.475503540039057,-2.3670047623435266,7.31801184242164,0.05424938884776509,4.8967576912303485,-2.4311902799235128,21.554836048558634,-35.826549312826366,2.4212541511912917,10,-1.0450057983398438,-0.81500244140625,5.064996719360352,0.7199935913085938,-0.12000274658203125,1,-0.006712206995415526,-1.4697076537158842,86.94999694824219,-2.5268503174785475,87.12000274658203,1.2814983102189368,87.69000244140625,-0.006712206995415526
7879,2021-10-27,85.7300033569336,86.97000122070312,85.69999694824219,86.51000213623047,622600.0,-0.007869462751498024,-2.023777951354199,0.8571452525675959,61.01167504613258,60.63627316286861,0.13588006312082257,-2.245531944394841,3.7824803370780984,-0.8429323038198362,27.99383277690174,1.2700042724609375,-0.18339394002968845,1.7245029449462947,-3.182398196287849,6.631404086180439,-0.7289476256707701,4.17795351556336,-1.1930479101998799,1.0241094049854051,-53.38042176839111,2.4534505706170693,10,0.6849937438964844,-0.13500213623046875,5.744997024536133,1.399993896484375,-1.9600067138671875,2,0.0058322638565435625,-1.9900969157671302,86.41000366210938,-1.4697076537158842,86.94999694824219,-2.5268503174785475,87.12000274658203,0.0058322638565435625
7880,2021-10-28,87.69999694824219,87.73999786376953,85.91999816894531,86.0,695500.0,0.022979044840423013,1.0449448797297993,-2.1794866778825464,70.83031508576597,63.46016097230833,-1.3348802962197226,-3.990906463446777,1.8147168342364637,-2.692669453167042,26.451063837180023,2.0099945068359375,0.8288631210827049,3.4219966888427678,-1.6760188997002814,8.520012277385817,0.8729888945712361,5.971004483114299,-2.6718764847063596,68.25937855593544,12.513894019266196,2.5490077942715277,10,-1.2849998474121094,-2.3649940490722656,3.775003433227539,-0.5699996948242188,-4.1999969482421875,3,-0.04891668683483119,-2.023777951354199,85.7300033569336,-1.9900969157671302,86.41000366210938,-1.4697076537158842,86.94999694824219,-0.04891668683483119
7881,2021-10-29,87.37000274658203,88.13999938964844,86.77999877929688,87.01000213623047,619400.0,-0.0037627618374366234,-2.3170450316337923,0.21176544506377287,77.67225350632279,66.25271262521443,-0.6955139325537942,-3.5906138911552006,2.138639253224767,-2.2396041721890754,24.81151687285323,1.3600006103515625,1.794117764565982,2.930502319335943,-2.3504697408316275,8.211474379503514,0.29001628925216494,5.570988349419721,-1.9096570682603442,68.44279210546064,6.08242999097088,2.6404860300837822,10,-0.21000289916992188,-2.5600013732910156,4.057497024536133,-0.2400054931640625,0.2299957275390625,4,-0.009614329184830184,1.0449448797297993,87.69999694824219,-2.023777951354199,85.7300033569336,-1.9900969157671302,86.41000366210938,-0.009614329184830184
7882,2021-11-01,87.25,88.19999694824219,86.7300033569336,87.41000366210938,1100100.0,-0.0013735005472084172,-1.4499955495085386,-0.44445386343406945,76.38556357987432,68.35701746484116,-0.2840035033792674,-3.1700395123581018,2.197535766602172,-2.0055589793712727,22.832453094490713,1.4699935913085938,2.35237447905844,2.5164997100830107,-2.699256509561721,7.732255929727742,-0.09137839973935513,5.124377819905376,-1.4092961326667535,62.0001220703125,-6.180314720370845,2.6078781098223662,11,-0.08500289916992188,-2.8400001525878906,3.664999008178711,-0.12000274658203125,1.1200027465820312,0,-0.015816587431724538,-2.3170450316337923,87.37000274658203,1.0449448797297993,87.69999694824219,-2.023777951354199,85.7300033569336,-0.015816587431724538
7883,2021-11-02,88.43000030517578,89.30999755859375,87.08000183105469,87.5999984741211,832000.0,0.013524358798576275,-1.3850283961094065,-5.187392714094984,77.76099669258085,70.03284140390133,-1.3925373751402361,-4.077069555764581,0.9205241750588726,-3.0611023159914055,20.93895469774211,2.2299957275390625,2.7308456501652074,3.3904998779296847,-1.9433554803857191,8.724355236245088,0.7235721987719899,6.0574275570873795,-2.2545812315123612,75.62334890208592,1.6318166532154805,2.6669276791576983,11,-0.9250030517578125,-3.6800003051757812,1.7199974060058594,-1.3000030517578125,-1.5199966430664062,1,-0.04998301655198134,-1.4499955495085386,87.25,-2.3170450316337923,87.37000274658203,1.0449448797297993,87.69999694824219,-0.04998301655198134
7884,2021-11-03,88.12999725341797,88.63999938964844,87.16000366210938,88.45999908447266,944300.0,-0.003392548351492608,3.289827509951349,-0.39759169041272174,70.51864656225703,71.08694561078967,-0.9371200573706062,-3.460680314212482,1.0996538650604464,-2.6399973787054876,18.592440621999746,1.4799957275390625,2.9522616883314186,2.7769969940185604,-2.506818818601303,8.060812806638424,0.1350890877086357,5.418904900328485,-1.5157371918643037,65.1917251436982,-5.913175785213511,2.6419079063099287,11,-0.625,-3.3799972534179688,0.8500022888183594,-1.0,-2.0400009155273438,2,-0.020878207139842675,-1.3850283961094065,88.43000030517578,-1.4499955495085386,87.25,-2.3170450316337923,87.37000274658203,-0.020878207139842675
7885,2021-11-04,86.61000061035156,91.95999908447266,86.08000183105469,91.16000366210938,1205500.0,-0.017247210829879567,-1.096255477251895,13.787811531881445,57.50000851495738,69.6204637744525,0.4621695533300283,-1.737575181018542,2.4286538755722944,-0.9969278413088745,17.73731476114167,5.879997253417969,2.892587561754681,1.07150039672851,-4.109202923911653,6.252203717368673,-1.5188512635915714,3.6618520570485913,2.6999969482421875,9.013588892219182,-57.10507621206384,2.5903516603200787,11,2.2199974060058594,-0.5349998474121094,2.259998321533203,0.5199966430664062,-0.5400009155273438,3,-0.032790716398467756,3.289827509951349,88.12999725341797,-1.3850283961094065,88.43000030517578,-1.4499955495085386,87.25,-0.032790716398467756
7886,2021-11-05,86.37999725341797,87.2699966430664,85.45999908447266,87.01000213623047,1211700.0,-0.0026556212367248033,2.1478385478863147,0.13846251873811577,55.28674159792119,68.24311167214702,0.643874435409387,-1.2196265341924715,2.4562142666795523,-0.645216867329026,16.50902973313094,1.80999755859375,2.7696469196917377,0.6189971923828068,-4.28396077184307,5.5219551566086835,-1.8324817897301386,3.0704761744957523,5.5800018310546875,14.153817983774038,-46.15048770429937,2.451478982112941,11,2.3300018310546875,-0.3049964904785156,1.607503890991211,1.2100028991699219,-2.5099945068359375,4,-0.0333410204328759,-1.096255477251895,86.61000061035156,3.289827509951349,88.12999725341797,-1.3850283961094065,88.43000030517578,-0.0333410204328759
7887,2021-11-08,89.16999816894531,89.73999786376953,87.0,87.66000366210938,1477800.0,0.03229915494604785,1.0679276789313066,-2.3967981011431894,58.79437856308996,67.30673101654467,-2.0094139666295234,-3.4966110738627663,-0.5515046399774519,-3.294933151290053,15.05616756986226,3.3600006103515625,2.6665806773035854,2.9694980621337947,-1.4550294089074072,7.394025533174997,0.7572343266132009,5.181761797654389,2.7900009155273438,57.076908991887024,1.1893055900116707,2.2122637355205987,11,-0.45999908447265625,-3.0949974060058594,-1.3274974822998047,-0.44499969482421875,-1.9899978637695312,0,-0.01760681537583564,2.1478385478863147,86.37999725341797,-1.096255477251895,86.61000061035156,3.289827509951349,88.12999725341797,-0.01760681537583564
7888,2021-11-09,88.4000015258789,90.19000244140624,87.44000244140625,88.66999816894531,1208900.0,-0.008635153738677182,-1.5114214745320322,-0.17880637435705696,57.651825063722484,66.93341435183244,-1.0364436156081638,-2.233088425229681,-0.012984737726810636,-2.3824361057908874,13.571284047550009,2.749999999999986,2.447255035917479,1.8135013580322266,-1.867747668123755,5.494750384188208,-0.02712315504577134,3.6541258711102245,3.299997558593745,45.23080679086539,-6.768486052799261,1.8406245130779924,11,0.30999755859375,-2.325000762939453,-1.022500991821289,0.34999847412109375,-3.6300048828125,1,-0.000339352701120621,1.0679276789313066,89.16999816894531,2.1478385478863147,86.37999725341797,-1.096255477251895,86.61000061035156,-0.000339352701120621
7889,2021-11-10,85.45999908447266,88.62000274658203,84.93000030517578,88.19000244140625,1274300.0,-0.03325794559568607,1.055709394770789,10.111249258244086,42.09778715006016,63.74091124786512,2.0799610815251697,1.1078921566620181,2.704962210323103,0.6670133258731141,11.583972553400908,3.69000244140625,2.230254893820941,-1.345001220703125,-4.038958493938836,1.3489560525325857,-2.6919798573209874,0.001977415914737435,5.990399999999994,7.539102010340382,-36.973904711579145,1.3469786366178562,11,2.9850006103515625,0.6150016784667969,1.7875022888183594,3.2900009155273438,-0.029998779296875,2,0.016967055852685764,-1.5114214745320322,88.4000015258789,1.0679276789313066,89.16999816894531,2.1478385478863147,86.37999725341797,0.016967055852685764
7890,2021-11-11,85.44999694824219,86.75,84.91999816894531,85.83999633789062,896400.0,-0.00011703880572921932,-1.524145769097204,0.14285674362191786,43.83761489843893,59.981506958100255,1.941394946467966,1.330223595670347,2.5033661865290355,0.7804898334685504,10.717990193189687,1.8300018310546875,2.0506018375280917,-1.4465030670166072,-3.785961313468718,0.8929551794355035,-2.6162321902426697,-0.27677394379054476,5.6091782094726454,10.05689467969601,-30.437468481303902,1.1697291232260576,11,2.990001678466797,0.7000007629394531,1.045003890991211,2.890003204345703,-1.7599945068359375,3,0.007489753218318906,1.055709394770789,85.45999908447266,-1.5114214745320322,88.4000015258789,1.0679276789313066,89.16999816894531,0.007489753218318906
7891,2021-11-12,86.69000244140625,86.7699966430664,85.04000091552734,85.88999938964844,888300.0,0.014511474984781447,2.6041898464570683,-2.051293086583982,49.110825603045924,56.95098051623042,0.6646864416206171,0.241200118054266,1.0421436582813897,-0.34522542235640685,10.680104581966429,1.7299957275390625,2.0601609502163,-0.29449768066406534,-2.447473490292495,1.8584781289643644,-1.3709855854782802,0.7819902241501495,3.87803855720702,33.58639160332981,-6.336094372902096,1.076487904814212,11,1.7499961853027344,-0.5400047302246094,-0.7050018310546875,1.6499977111816406,-0.350006103515625,4,-0.007151952118136018,-1.524145769097204,85.44999694824219,1.055709394770789,85.45999908447266,-1.5114214745320322,88.4000015258789,-0.007151952118136018
7892,2021-11-15,87.30999755859375,87.87000274658203,86.81999969482422,86.9800033569336,889500.0,0.00715186411035762,-2.230771036538845,0.4124911785462244,53.06120436505259,54.20655914650507,0.06045441427910703,-0.2241039230230797,0.18745592684335577,-0.8661236996847634,10.75384575083941,1.1800003051757812,1.7526776327962068,0.21999740600585938,-1.7650302273699339,2.2050250393816526,-0.7725164106820301,1.212511222693749,2.8062000136460767,45.35099529496936,2.976855616452248,0.9925138166878962,11,1.1300010681152344,-1.1599998474121094,-1.6899967193603516,1.0300025939941406,-1.4300003051757812,0,-0.039399781333210315,2.6041898464570683,86.69000244140625,-1.524145769097204,85.44999694824219,1.055709394770789,85.45999908447266,-0.039399781333210315
7893,2021-11-16,89.27999877929688,89.52999877929688,86.91000366210938,86.91000366210938,1130300.0,0.02256329487789821,-1.2109708987895957,7.181929577139158,61.10067509892211,53.160117872801194,-1.9850432441573247,-2.1267239659700294,-1.990158596551865,-2.7335082549665515,12.021173206577076,2.6199951171875,1.4303153532322312,2.077998733520502,-0.1348491286272946,4.290846595668299,0.9715748024466109,3.1844226645943934,0.42050284067939003,94.5770072255818,45.03198679291703,1.1064239310738953,11,-0.8400001525878906,-3.0849990844726562,-3.842498779296875,-0.9399986267089844,-3.1699981689453125,1,-0.023521488607009977,-2.230771036538845,87.30999755859375,2.6041898464570683,86.69000244140625,-1.524145769097204,85.44999694824219,-0.023521488607009977
7894,2021-11-17,88.6500015258789,89.58999633789062,87.86000061035156,89.27999877929688,769300.0,-0.007056420945696251,1.7680100586551433,-0.26582217357713106,53.24233610473881,52.68704316055468,-1.4231898841925812,-1.3999597077298347,-1.5574540093224556,-2.0132559252334232,13.363660256425813,1.7299957275390625,1.1194666898734766,1.3410015106201172,-0.9369556397548422,3.6189586609950766,0.2020229354326375,2.479980085807597,-3.7300033569335938,79.87162354232764,31.34329459803193,1.1389785751874764,11,-1.095001220703125,-2.3200035095214844,-3.4750003814697266,-0.3100013732910156,0.0,2,-0.043767679819834426,-1.2109708987895957,89.27999877929688,-2.230771036538845,87.30999755859375,2.6041898464570683,86.69000244140625,-0.043767679819834426
7895,2021-11-18,87.80000305175781,88.62000274658203,86.75,88.62000274658203,921700.0,-0.009588251094084455,3.560984006177951,1.3015924916742356,51.417271393603684,52.25710202674162,-0.4320751142877981,-0.5705501251416365,-0.9106335250357063,-1.094113631357203,14.600644077810484,1.9000015258789062,0.6353047703656927,0.48550300598144247,-1.7968544007084404,2.7678604126713253,-0.6556756973635061,1.626681709326391,-2.7866049194336,60.659448637355226,14.044982131557674,1.1411787033449443,11,-0.24500274658203125,-0.7700042724609375,-2.8700008392333984,0.5399971008300781,-0.06999969482421875,3,-0.026993196631040273,1.7680100586551433,88.6500015258789,-1.2109708987895957,89.27999877929688,-2.230771036538845,87.30999755859375,-0.026993196631040273
7896,2021-11-19,88.6500015258789,89.31999969482422,87.68000030517578,87.98999786376953,1093500.0,0.009681075678551254,-1.5625014901175405,-0.8048828143172154,54.402520099134136,51.769117752968754,-1.0350583201629178,-1.3703040143592489,-1.9655366065877047,-1.8549531661339813,15.584706059703512,1.6399993896484375,0.34959569196487905,1.2590015411376925,-1.0972746475314068,3.6152777298067917,0.08086344680313573,2.437139635472249,-3.545071429443368,66.90154844671774,21.31483069772252,1.1781380943345503,11,-1.095001220703125,-0.5700035095214844,-3.895000457763672,-0.3100013732910156,-1.25,4,-0.05595035531978776,3.560984006177951,87.80000305175781,1.7680100586551433,88.6500015258789,-1.2109708987895957,89.27999877929688,-0.05595035531978776
7897,2021-11-22,86.91999816894531,89.79000091552734,86.87999725341797,88.83000183105469,1331400.0,-0.01951498394987128,-1.9246187230192382,-2.893928885189809,45.410329130597106,50.40895153817704,0.3824355279757157,0.3766475943685066,-0.3980328495312193,-0.05484515006153856,16.722844696005907,2.910003662109375,0.30557714522304025,-0.46950187683106037,-2.8269979639212437,1.887994210259123,-1.6482499203761591,0.7092461667140384,-1.725366747680667,5.592043346994296,-34.70005443511722,1.1787480435450948,11,0.4350013732910156,1.1599998474121094,-1.7724971771240234,1.4200019836425781,0.5800018310546875,0,-0.006672823783628545,-1.5625014901175405,88.6500015258789,3.560984006177951,87.80000305175781,1.7680100586551433,88.6500015258789,-0.006672823783628545
7898,2021-11-23,85.83000183105469,86.23999786376953,83.94999694824219,86.23999786376953,1341500.0,-0.012540225044321951,10.170844265803234,0.21465719718152332,43.329478806964346,50.54580616672196,1.1952309534275685,1.497754360616966,0.5295666066220548,1.0977131860815916,17.468001935071864,2.970001220703125,0.28620762413382295,-1.5304981231689396,-3.9521240868539422,0.891127840516063,-2.741311105011448,-0.3196851413264312,3.9599990844726562,32.191842562847754,-4.746114819967403,1.2108129818425046,11,1.0399971008300781,2.1249961853027344,-0.7300014495849609,2.509998321533203,1.3600006103515625,1,0.0005824935488372152,-1.9246187230192382,86.91999816894531,-1.5625014901175405,88.6500015258789,3.560984006177951,87.80000305175781,0.0005824935488372152
7899,2021-11-24,86.2300033569336,86.4800033569336,84.37999725341797,85.61000061035156,1303400.0,0.004660392838698346,2.7500017029856747,-1.5122164535998064,48.821348670369986,51.09955436360318,1.0235815434959363,1.198584244896523,-0.05055252156708434,0.7606799873080661,18.420618634207326,2.100006103515625,-0.0033367605371239506,-1.155496597290039,-3.5157952789103604,1.2048020843302822,-2.3356459381001997,0.02465274352012159,3.55999755859375,39.04117910644697,-1.369991618187477,1.1801493408101587,11,0.6399955749511719,1.7249946594238281,-1.097503662109375,2.109996795654297,0.4499969482421875,2,-0.0013916588415902043,10.170844265803234,85.83000183105469,-1.9246187230192382,86.91999816894531,-1.5625014901175405,88.6500015258789,-0.0013916588415902043
7900,2021-11-26,83.41000366210938,85.88999938964844,82.94000244140625,85.02999877929688,718800.0,-0.032703230720649956,-1.3046873137353074,-2.612883775303021,42.06308461614684,50.3164720317255,3.9378877214964945,3.8796195632615706,2.5512355448543786,3.6250150238341234,19.234815488389824,3.2900009155273438,-0.3169794091276543,-3.7609966278076143,-6.707814971120044,-0.8141782844951848,-5.234405799463829,-2.2875874561513996,6.2631971740722605,6.861333217500164,-35.34810413658589,1.4734091716562177,11,2.954998016357422,4.039997100830078,1.5724964141845703,4.929996490478516,1.6999969482421875,4,0.06282217520330713,2.7500017029856747,86.2300033569336,10.170844265803234,85.83000183105469,-1.9246187230192382,86.91999816894531,0.06282217520330713
7901,2021-11-29,86.52999877929688,86.73999786376953,83.77999877929688,84.58000183105469,1261900.0,0.03740552667790875,1.4978946690703066,-1.2037054479692564,43.06722604894194,49.2060299966021,0.885979447320139,0.7309425944092425,-0.7113720435840492,0.5906214126628839,19.80988406738039,3.3299942016601562,-0.08630260860491035,-0.5990013122558651,-3.5577975746393378,2.3597949501276076,-2.0783994434475943,0.8803968189358642,2.873874121093749,52.408717336995444,11.58090632101878,1.4793981311917346,11,-0.16499710083007812,0.9200019836425781,-1.4449996948242188,1.8100013732910156,-4.9199981689453125,0,0.013868075749052577,-1.3046873137353074,83.41000366210938,2.7500017029856747,86.2300033569336,10.170844265803234,85.83000183105469,0.013868075749052577
7902,2021-11-30,85.87000274658203,87.37000274658203,85.5199966430664,86.3499984741211,2667200.0,-0.0076273667170414505,-2.13558248095897,-0.24615204037716656,43.31748611151414,47.23012010911233,1.4753835541335576,1.3515462540770784,-0.15688606841229102,1.3049882285993704,20.47961380232968,1.850006103515625,0.11215418708582092,-1.1899974822998018,-4.200819069655907,1.8208241050563032,-2.6954082759778544,0.3154133113782507,3.2753153354492213,66.13995718583861,24.800469871928748,1.5054107936780516,11,0.4949989318847656,1.5799980163574219,-0.6500034332275391,2.4699974060058594,-3.8400039672851562,1,0.017817616517518786,1.4978946690703066,86.52999877929688,-1.3046873137353074,83.41000366210938,2.7500017029856747,86.2300033569336,0.017817616517518786
7903,2021-12-01,84.01000213623047,88.20999908447266,83.94000244140625,87.62000274658203,1894700.0,-0.02166065623452651,-1.27733154296875,7.520901548145087,45.938381815275385,46.41856963250528,2.8041016431181163,3.018176850699774,1.5783290152513985,3.1964817301826685,20.638728845042497,4.269996643066406,0.09149227071426935,-2.828998184204096,-6.057416094352149,0.39941972594395736,-4.44320713927813,-1.2147892291300622,4.8871033201757825,20.303612455465007,-24.26580860722762,1.6142089550740295,12,2.354999542236328,3.4399986267089844,1.1199970245361328,4.329998016357422,-4.870002746582031,2,0.041542647006604705,-2.13558248095897,85.87000274658203,1.4978946690703066,86.52999877929688,-1.3046873137353074,83.41000366210938,0.041542647006604705
7904,2021-12-02,86.29000091552734,86.81999969482422,83.66999816894531,83.97000122070312,1144500.0,0.027139611014407983,-1.1575310074177425,-0.6426590865862164,52.08748630632797,46.49303795614131,0.17224507136143075,0.6253228985345629,-0.853147839244798,0.9837479728217886,20.84562957136083,3.1500015258789062,0.0015509961065731659,-0.45699958801269247,-3.6349893002157785,2.7209901241903935,-2.0459944441142284,1.1319952680888434,2.368820420278908,63.5673739665204,14.027903124371342,1.5889948561015401,12,0.07500076293945312,1.1599998474121094,-0.8100013732910156,2.049999237060547,-7.5200042724609375,3,0.010429963104994666,-1.27733154296875,84.01000213623047,-2.13558248095897,85.87000274658203,1.4978946690703066,86.52999877929688,0.010429963104994666
7905,2021-12-03,83.7699966430664,87.47000122070312,82.79000091552734,86.91999816894531,2032900.0,-0.029203896693985043,1.2023491312379164,-1.357759456997504,43.17755216780115,45.24581929710431,2.3026208241458335,3.0795417273978387,1.513598711049596,3.5611979458758896,19.81469367051691,4.680000305175781,-0.4860586425395468,-2.835003662109372,-6.281243116460715,0.6112357922419704,-4.5581233892850435,-1.1118839349337009,4.6600719369638455,18.08110809250996,-32.09344773557376,1.7231197271756722,12,2.5200042724609375,3.6050033569335938,2.2350025177001953,4.570003509521484,-4.279998779296875,4,0.0347380181296717,-1.1575310074177425,86.29000091552734,-1.27733154296875,84.01000213623047,-2.13558248095897,85.87000274658203,0.0347380181296717
7906,2021-12-06,83.5,84.61000061035156,82.5,84.43000030517578,1935000.0,-0.0032230709548292102,2.271316454049195,0.29523804910421264,40.95011931582595,44.7502404287964,1.9727173279499652,3.291468712555641,1.6849700563349188,3.9109654948422587,19.156551822300816,2.1100006103515625,-0.811869603225361,-2.961000442504883,-6.6769510286109295,0.7549501436011639,-4.818975735557899,-1.1030251494518666,4.59166452016008,17.513137659151734,-31.897152059251912,1.8579752930530218,12,1.8549995422363281,3.729999542236328,2.375,4.840000152587891,-4.339996337890625,0,0.01928144443534796,1.2023491312379164,83.7699966430664,-1.1575310074177425,86.29000091552734,-1.27733154296875,84.01000213623047,0.01928144443534796
7907,2021-12-07,87.5999984741211,87.69000244140625,84.58000183105469,84.83000183105469,1271300.0,0.049101778133186835,1.108471718266294,-2.9784900366703035,46.376183371529706,45.08876315819256,-2.2581475983603667,-0.9825571855579085,-2.4335502493380687,-0.0571474169811097,17.468467061926688,4.19000244140625,-0.9683288517408641,1.2174980163574247,-2.319517510724623,4.754513543439472,-0.5510097471835991,2.9860057798984485,-5.099998474121094,89.3169753387465,43.73545765108199,1.7685077635410227,12,-2.2449989318847656,-0.3699989318847656,-1.6149978637695312,0.7400016784667969,-11.659996032714844,1,-0.06837897223867084,2.271316454049195,83.5,1.2023491312379164,83.7699966430664,-1.1575310074177425,86.29000091552734,-0.06837897223867084
7908,2021-12-08,88.37000274658203,88.62000274658203,86.91000366210938,87.5,774300.0,0.008790003263395185,1.4963440237457468,0.3140807945597118,49.3996593598504,45.15301990146816,-2.939033228096804,-1.8497624045666896,-3.140330743799339,-0.6813063816293266,15.680707091872609,1.7099990844726562,-1.2498574705046934,1.9890022277832031,-1.5444345746952024,5.522439030261609,0.22228382654400036,3.755720629022406,-5.870002746582031,95.91503451302171,52.41258262170535,1.7667184012391994,12,-2.8100013732910156,-1.1400032043457031,-2.5825042724609375,-0.030002593994140625,-12.450004577636719,2,-0.0717438471227203,1.108471718266294,87.5999984741211,2.271316454049195,83.5,1.2023491312379164,83.7699966430664,-0.0717438471227203
7909,2021-12-09,86.91000366210938,89.30000305175781,86.79000091552734,87.94999694824219,746600.0,-0.016521433055281087,-2.9218820780583172,-1.195390807924022,48.14041023391291,45.82827830344217,-1.5337192117593474,-0.29045453377563035,-1.631157666467601,0.8859138295039628,15.310644297501952,2.5100021362304688,-1.2728441926867333,0.45650291442871094,-3.05681188849519,3.969817717352612,-1.3001544870332395,2.2131603158906614,-4.165203552246098,64.85296592579294,22.549140454000053,1.756657401461949,12,-1.0100021362304688,0.3199958801269531,-0.7825050354003906,1.4299964904785156,-12.1300048828125,3,-0.08940287590677509,1.4963440237457468,88.37000274658203,1.108471718266294,87.5999984741211,2.271316454049195,83.5,-0.08940287590677509
7910,2021-12-10,86.08999633789062,88.33999633789062,85.27999877929688,87.66999816894531,904000.0,-0.009435131626582272,1.0958900530400022,1.5192423375441995,44.64434095283151,46.00351329276324,-0.3280771758132204,0.6113000087138118,-0.7040810061737517,1.7815199975868836,14.686552604734764,3.05999755859375,-1.1870852832362573,-0.3955043792724666,-3.8818897768054086,3.0908810182604753,-2.1386970780389305,1.3476883194939973,-2.951884051513673,52.794040099182084,13.03979056231556,1.7431926987664683,12,-0.18999481201171875,1.1400032043457031,0.037502288818359375,2.2500038146972656,-12.149993896484375,4,-0.08502729708681012,-2.9218820780583172,86.91000366210938,1.4963440237457468,88.37000274658203,1.108471718266294,87.5999984741211,-0.08502729708681012
7911,2021-12-13,86.06999969482422,86.68000030517578,84.54000091552734,86.08999633789062,973200.0,-0.00023227603574194067,2.566652043716264,0.0126560885395038,48.08472583855454,46.53320659576772,-0.4248733759177412,0.6139432004699756,-0.6359695032037394,1.8795230955127806,13.911056872290159,2.1399993896484375,-1.2522806723929136,-0.3845008850097713,-3.8742541530090193,3.1052523829894767,-2.1293775190093953,1.3603757489898527,-2.5621739625244118,32.142817072525695,-11.439793364452306,1.7448766339996267,12,-0.1699981689453125,0.27500152587890625,1.3824996948242188,2.270000457763672,-13.409996032714844,0,-0.07644942319490178,1.0958900530400022,86.08999633789062,-2.9218820780583172,86.91000366210938,1.4963440237457468,88.37000274658203,-0.07644942319490178
7912,2021-12-14,83.87000274658203,85.55000305175781,82.62999725341797,85.0199966430664,1016400.0,-0.025560554851198458,1.6425311561431974,57.509347577260584,45.79399255462631,46.51716334458449,1.6333532838074802,2.6804379191835324,1.676869105596893,4.127642432017396,12.913650255200404,3.44000244140625,-0.9912499491538114,-2.4124980926513615,-6.060233385556813,1.2352372002540903,-4.236365739104087,-0.5886304461986356,5.430000305175781,18.590770842698493,-25.34078775325114,1.823867646452724,12,2.029998779296875,2.4749984741210938,3.5224971771240234,4.469997406005859,-13.25,1,-0.05615832753343508,2.566652043716264,86.06999969482422,1.0958900530400022,86.08999633789062,-2.9218820780583172,86.91000366210938,-0.05615832753343508
7913,2021-12-15,87.18000030517578,87.23999786376953,83.04000091552734,84.5,1146600.0,0.03946580958862134,2.000002724788216,-2.330447416606958,51.812280156348784,46.48658488347569,-1.3183281344974205,-0.8379131261631443,-1.5098012596038757,0.8890159543944662,11.066760173238078,4.1999969482421875,-0.893149819618543,1.0024993896484347,-2.3941981506065986,4.399196929903468,-0.6958493804790891,2.7008481597759584,1.9866026306152378,68.2158785062871,22.688113321652665,1.6983487701275195,12,-1.279998779296875,-0.8349990844726562,0.21249961853027344,1.1599998474121094,-14.660003662109375,2,-0.12892862840586872,1.6425311561431974,83.87000274658203,2.566652043716264,86.06999969482422,1.0958900530400022,86.08999633789062,-0.12892862840586872
7914,2021-12-16,84.7699966430664,88.5999984741211,84.16999816894531,87.5,1658900.0,-0.027643996945091676,-1.2544529064496528,-1.0186578530089132,52.63564577956901,47.53748417367212,0.9536777906852052,1.334949789243126,1.0125748484647943,3.3689169948244313,9.277129882330543,4.430000305175781,-0.809882559843274,-1.2135040283203153,-4.45528617201694,2.0282781153763096,-2.834395100168635,0.40738704352800426,4.265874179077159,35.8458785942492,-13.970937473269437,1.6208910718483134,12,1.1300048828125,1.3750038146972656,2.6225032806396484,3.5700035095214844,-14.399993896484375,3,-0.1044001276935872,2.000002724788216,87.18000030517578,1.6425311561431974,83.87000274658203,2.566652043716264,86.06999969482422,-0.1044001276935872
7915,2021-12-17,85.43000030517578,86.94999694824219,83.87000274658203,84.93000030517578,3007400.0,0.0077858167777025145,-1.3511449937101057,-0.18314995794056904,47.64353408923382,48.28119692627299,0.6190034410864769,0.5146753575231173,0.4414023414813073,2.757331681740922,8.007609074974456,3.0799942016601562,-0.6291730079338151,-0.4350002288818331,-3.5686648257099165,2.6986643679462503,-2.001832527295875,1.1318320695322086,3.477753045593275,46.90121405750799,-2.4808468985186067,1.566832298414045,12,0.5349998474121094,0.7150001525878906,1.8299999237060547,2.9099998474121094,-17.01000213623047,4,-0.1246634845819341,-1.2544529064496528,84.7699966430664,2.000002724788216,87.18000030517578,1.6425311561431974,83.87000274658203,-0.1246634845819341
7916,2021-12-20,83.69000244140625,84.68000030517578,82.0,83.73999786376953,1084400.0,-0.020367527303685518,1.777201949646004,-0.0999908447265625,45.53644597143383,48.18789277070678,2.669515579050511,1.9647644093394945,2.283114761983029,4.514246528699914,6.410043930285958,3.4300003051757812,-0.8015452859805094,-1.9269981384277344,-4.914290952944725,1.0602946760892564,-3.4206445456862298,-0.433351731169239,5.09219578741579,25.606103517036093,-20.761601140413415,1.4936464072584978,12,1.9599990844726562,2.204998016357422,3.6049957275390625,4.489997863769531,-16.56000518798828,0,-0.11650137072019151,-1.3511449937101057,85.43000030517578,-1.2544529064496528,84.7699966430664,2.000002724788216,87.18000030517578,-0.11650137072019151
7917,2021-12-21,86.33999633789062,86.37999725341797,83.68000030517578,84.61000061035156,993600.0,0.03166440218877642,1.9834260664306187,-34.6030825576072,54.62117073835049,48.76806070165124,-0.19892465103797008,-0.7704089722719374,-0.18230540725986089,1.8965912395932492,5.173140734147575,2.6999969482421875,-0.4824266301902327,0.7519958496093722,-2.19299855664552,3.6969902558642644,-0.720501353518074,2.2244930527368183,2.1709139617785382,65.75753547380285,15.42811740968633,1.4724972031274441,12,-0.6899948120117188,-0.4449958801269531,0.9550018310546875,1.7300033569335938,-16.079994201660156,1,-0.15844328533724683,1.777201949646004,83.69000244140625,-1.3511449937101057,85.43000030517578,-1.2544529064496528,84.7699966430664,-0.15844328533724683
7918,2021-12-22,85.87999725341797,86.70999908447266,84.94999694824219,86.36000061035156,830200.0,-0.005327763539303976,1.983053696699318,-0.27745927304479745,49.123549224437284,48.877298367265055,-0.144469845885979,-0.3230344555700242,0.45105621061013323,2.389616164376804,5.375703609324037,1.7600021362304688,-0.06798761415910803,0.289496994018549,-2.6564470414300843,3.2354410294671823,-1.1834750237057676,1.7624690117428656,2.370476634264435,58.78785076438459,9.714363581998413,1.472972017724317,12,-0.5799980163574219,0.015003204345703125,1.4150009155273438,2.19000244140625,-13.719993591308594,2,-0.1776897414400953,1.9834260664306187,86.33999633789062,1.777201949646004,83.69000244140625,-1.3511449937101057,85.43000030517578,-0.1776897414400953
7919,2021-12-23,86.11000061035156,86.81999969482422,85.87999725341797,86.02999877929688,835200.0,0.0026781947402128026,-3.9473176999678765,-0.16666931574346341,55.54503349882973,50.08848642793153,-0.5586339425782398,-0.5928866869975309,0.3874449863116354,2.1863278165466085,5.502849034909749,0.94000244140625,-0.07510318575634756,0.5255004882812528,-2.415443903716252,3.4664448802787575,-0.9449717077174995,1.9959726842800052,1.8904543218235403,83.03036655024768,28.795772875598118,1.4704721959987492,12,-0.8100013732910156,-0.21500015258789062,1.207498550415039,1.9599990844726562,-13.129997253417969,3,-0.15782143619740563,1.983053696699318,85.87999725341797,1.9834260664306187,86.33999633789062,1.777201949646004,83.69000244140625,-0.15782143619740563
7920,2021-12-27,88.6500015258789,88.88999938964844,86.56999969482422,86.56999969482422,596900.0,0.029497165224987798,-1.2307669735539009,25.99942780850658,61.018401627342804,51.52556151557467,-3.0142947503375694,-2.86719449790219,-2.034780265683338,-0.3266067618240527,5.912112660979816,2.779998779296875,-0.17776115886007915,2.803501510620123,-0.25313806927826477,5.8601410905185105,1.275181720670929,4.331821300569317,-6.650001525878906,96.51672155254317,36.08236044060129,1.5283197899491945,12,-3.2050018310546875,-2.7550010681152344,-1.7075023651123047,-0.9449996948242188,-15.75,0,-0.20620415639767964,-3.9473176999678765,86.11000061035156,1.983053696699318,85.87999725341797,1.9834260664306187,86.33999633789062,-0.20620415639767964
7921,2021-12-28,87.7300033569336,88.9000015258789,87.5999984741211,88.69999694824219,489900.0,-0.010377869747433044,-1.1138203313505233,-0.4663426622161904,50.321953608449995,52.02866829933286,-2.049599362899926,-1.9528068991462106,-1.0475002111939773,0.5724312353815435,6.584097584058056,1.3000030517578125,-0.16390953372280137,1.823503112792963,-1.3350401875275395,4.982046413113466,0.24423146263271178,3.4027747629532143,-5.59220336914062,77.58624721571012,19.945895316479138,1.5792716501602508,12,-2.2800025939941406,-1.8350028991699219,-0.4375038146972656,-0.220001220703125,-16.990005493164062,1,-0.2201071976416623,-1.2307669735539009,88.6500015258789,-3.9473176999678765,86.11000061035156,1.983053696699318,85.87999725341797,-0.2201071976416623
7922,2021-12-29,87.4000015258789,87.86000061035156,86.8499984741211,87.7300033569336,485500.0,-0.003761561819530135,2.423757306160451,0.3402103209872659,47.544300707080694,51.5544483605253,-1.3032605030226847,-1.5834906740857662,-0.6613680684510825,0.8802991482855873,6.901516996848997,1.0100021362304688,0.009943196295267853,1.4170013427734318,-1.8111657810875812,4.645168466634445,-0.19708221915706758,3.031084904703931,-4.991713476562495,62.025360464330205,8.845361367356091,1.6140835619305065,12,-1.9500007629394531,-1.5050010681152344,0.4174976348876953,0.1100006103515625,-16.93000030517578,2,-0.2319222416313007,-1.1138203313505233,87.7300033569336,-1.2307669735539009,88.6500015258789,-3.9473176999678765,86.11000061035156,-0.2319222416313007
7923,2021-12-30,87.5,88.66999816894531,87.36000061035156,87.51000213623047,415800.0,0.0011441472811815068,-8.034437399700087,0.030309335552781244,51.604122777249046,51.43983469360086,-1.5121077335831643,-1.4847449402891755,-0.7622348571635911,0.7613976259966933,7.325862046741424,1.30999755859375,0.08915088948316452,1.3424999237060575,-1.8131003461573982,4.498100193569513,-0.23530021122566325,2.9203000586377783,-4.832043411621086,53.64239916329407,1.8588557633298137,1.5778001349317263,12,-2.049999237060547,-1.8499984741210938,0.217498779296875,0.01000213623046875,-17.099998474121094,3,-0.1970285470145089,2.423757306160451,87.4000015258789,-1.1138203313505233,87.7300033569336,-1.2307669735539009,88.6500015258789,-0.1970285470145089
7924,2021-12-31,87.19000244140625,88.08000183105469,87.13999938964844,87.30999755859375,405900.0,-0.00354282924107141,-7.545429324455542,11.996948893974066,53.0760814929044,52.043451071786485,-0.9194188267224632,-1.1635185940239268,-0.4396396558126128,1.0535314055034348,7.623717677656283,0.94000244140625,0.41268049703339216,0.9875022888183622,-2.201545302853603,4.176549880490327,-0.6070215070176204,2.582026084654345,-4.2727640555273325,26.609539027760498,-24.011551337822127,1.5945237958359828,12,-1.7400016784667969,-1.5400009155273438,0.22249603271484375,0.22499847412109375,-15.590003967285156,4,-0.17238213508936862,-8.034437399700087,87.5,2.423757306160451,87.4000015258789,-1.1138203313505233,87.7300033569336,-0.17238213508936862
7925,2022-01-03,86.68000030517578,88.05999755859375,86.0999984741211,87.44999694824219,774200.0,-0.005849318980960083,-1.0310868130087085,6.4168997965412,51.660317834763134,52.723881278823065,-0.23854273516211322,-0.4472594446774707,0.03925283316226569,1.540926077982931,7.402407376794962,1.9599990844726562,0.3063363470702285,0.3319999694824247,-2.6484677995437806,3.31246773850863,-1.158233915030678,1.8222338539955274,-3.5234513936968597,20.71432853226958,-30.91216700411921,1.4902338845131033,1,-0.3899993896484375,-1.029998779296875,0.7324981689453125,-0.25,-15.230003356933594,0,-0.15805257152755392,-7.545429324455542,87.19000244140625,-8.034437399700087,87.5,2.423757306160451,87.4000015258789,-0.15805257152755392
7926,2022-01-04,85.11000061035156,86.94999694824219,83.98999786376953,86.75,1386000.0,-0.01811259447734992,1.901969437442499,2.1298786227396582,53.49492111919017,52.59874243224969,1.7366988427711334,1.3170686740128161,1.577633538761205,3.0866234851524723,6.9815945864605045,2.9599990844726562,0.3163771424918025,-1.3184997558593778,-4.0518060587225335,1.4148065470037778,-2.6851529072909557,0.0481533955722,-1.7237135942966404,23.93168105872514,-30.55694546131693,1.36665315143158,1,1.3349990844726562,0.5400009155273438,1.7975006103515625,1.0200004577636719,-16.580001831054673,1,-0.14346139110457967,-1.0310868130087085,86.68000030517578,-7.545429324455542,87.19000244140625,-8.034437399700087,87.5,-0.14346139110457967
7927,2022-01-05,81.61000061035156,85.05000305175781,81.55999755859375,84.62000274658203,1112800.0,-0.04112325196687061,-1.244370576618789,1.8353678392988397,34.467374233071396,50.97027854432015,5.023460124735607,4.5801295828771345,5.010172962194673,6.537091658870281,7.34314404444331,3.5500030517578125,0.34677231100310735,-4.518999862670896,-7.938405912973579,-1.0995938123682123,-6.228702887822237,-2.809296837519554,7.290000915527344,0.7032777421286331,-49.89885554732112,1.7097030251513383,1,3.6199989318847656,3.8199996948242188,5.2975006103515625,4.520000457763672,-15.19000244140625,2,-0.13319449412187923,1.901969437442499,85.11000061035156,-1.0310868130087085,86.68000030517578,-7.545429324455542,87.19000244140625,-0.13319449412187923
7928,2022-01-06,82.02999877929688,83.02999877929688,80.51000213623047,81.4000015258789,1337900.0,0.005146405658671638,-1.0912869638442082,-0.20930126455223597,41.405273665130736,49.3991941183536,4.469973056689341,3.858634872235953,4.543612002102208,6.0506598352574485,7.484277605283367,2.5199966430664062,0.5914017795985274,-3.782001495361328,-7.489988477392288,-0.07401451333036846,-5.635994986376815,-1.9280080043458412,6.723202667236322,20.079216702025267,-31.0515074090419,1.8539934910154805,1,2.6750030517578125,2.8750038146972656,4.87750244140625,4.045001983642578,-16.180000305175767,3,-0.14092402451079056,-1.244370576618789,81.61000061035156,1.901969437442499,85.11000061035156,-1.0310868130087085,86.68000030517578,-0.14092402451079056
7929,2022-01-07,79.13999938964844,82.05999755859375,78.91999816894531,81.5999984741211,1351500.0,-0.035231006127697584,-1.1655156810283367,-3.9047774750227067,32.69123778068061,46.25173146872446,7.00383100597216,6.468312204085933,7.374428327498762,8.880377350900233,7.545134823262859,3.1399993896484375,0.28277457874575873,-6.283500671386719,-10.998535559483159,-1.5684657832902786,-8.641018115434946,-3.9259832273384916,9.283474084472644,2.4070157045337304,-47.223886361244794,2.35751744404822,1,4.770000457763672,4.970001220703125,7.7675018310546875,6.935001373291016,-10.779998779296875,4,-0.11043717375758189,-1.0912869638442082,82.02999877929688,-1.244370576618789,81.61000061035156,1.901969437442499,85.11000061035156,-0.11043717375758189
7930,2022-01-10,78.7699966430664,78.81999969482422,76.19999694824219,77.9800033569336,1501000.0,-0.004675293776037481,4.887650659214429,-0.32113560168342964,35.35712161031131,44.58897235782016,6.509516054055922,6.600196463359737,7.616219821046158,9.184300884824978,8.541091085118474,2.94000244140625,0.14301897009514164,-6.287503433227542,-11.845724507031832,-0.7292823594232516,-9.06661397012968,-3.508392896325404,9.083268312744124,23.90697390534157,-27.57473772228764,2.779110536902142,1,3.6650009155273438,3.9800033569335938,8.137504577636719,7.305004119873047,-10.180000305175795,0,-0.09102448234744764,-1.1655156810283367,79.13999938964844,-1.0912869638442082,82.02999877929688,-1.244370576618789,81.61000061035156,-0.09102448234744764
7931,2022-01-11,79.48999786376953,79.55999755859375,76.86000061035156,78.9000015258789,1222900.0,0.009140551623554094,6.397295207039987,0.746837154501381,26.967057132199884,42.30261196061119,5.02632189321541,5.651729673144274,6.784368713137781,8.399500983144776,9.786222207772791,2.6999969482421875,-0.1938611216313717,-5.238502120971674,-11.300510757236268,0.8235065152929195,-8.269506439103964,-2.2074978028393843,7.431005651435527,37.17512594957879,-11.984395233219288,3.031004318132296,1,2.9449996948242188,3.2600021362304688,7.342502593994141,6.585002899169922,-11.430000305175781,1,-0.10114481232351202,4.887650659214429,78.7699966430664,-1.1655156810283367,79.13999938964844,-1.0912869638442082,82.02999877929688,-0.10114481232351202
7932,2022-01-12,79.16000366210938,80.98999786376953,78.7300033569336,80.08000183105469,870900.0,-0.0041513927604539536,-1.5393214120390213,-1.5593286091139502,27.204903103052217,39.591587552367095,4.542215379010216,5.91398325282492,7.000241002836958,8.6356143511033,10.228799287400822,2.2599945068359375,-0.9536682079031777,-5.332996368408203,-11.881836130214893,1.2158433933984867,-8.607416249311555,-2.058576487504851,6.903319327738657,43.33830044391224,-4.413144152180756,3.2744198809033462,1,2.9799957275390625,3.589996337890625,7.132495880126953,6.914997100830078,-10.810005187988267,2,-0.1342850478909292,6.397295207039987,79.48999786376953,4.887650659214429,78.7699966430664,-1.1655156810283367,79.13999938964844,-0.1342850478909292
7933,2022-01-13,75.94000244140625,79.95999908447266,75.6500015258789,79.79000091552734,2135200.0,-0.04067712319023564,1.057280618218434,4.184789279020782,21.31979520686292,36.063111298362486,6.64922240244654,8.694508305801463,10.028309912724922,11.718106768241967,11.66431131580414,4.30999755859375,-1.4791365708776567,-7.990997695922857,-15.436683204034608,-0.5453121878111062,-11.713840449978733,-4.268154941866982,9.334254465113318,4.524198050158837,-37.163370405630594,3.7228427540558773,1,5.914997100830078,6.534999847412109,10.352497100830078,10.134998321533203,-8.870002746582031,3,-0.1253621802265068,-1.5393214120390213,79.16000366210938,6.397295207039987,79.48999786376953,4.887650659214429,78.7699966430664,-0.1253621802265068
7934,2022-01-14,75.91999816894531,77.2699966430664,74.70999908447266,75.41999816894531,1408900.0,-0.0002634220676562826,-1.6666666666666667,-0.1298701813418624,8.152517675266651,31.228911280640656,5.478589411184501,8.45077334572747,9.8618636692172,11.589988505018653,12.746867110059002,2.55999755859375,-1.9780653404550321,-7.568502044677729,-15.81327990078077,0.6762758114253131,-11.69089097272925,-3.446113116626208,8.391833199510188,19.267505090313584,-14.844893696531322,4.122388928051519,1,4.909999847412109,6.085002899169922,10.47500228881836,10.15500259399414,-11.239997863769531,4,-0.1326396198326476,1.057280618218434,75.94000244140625,-1.5393214120390213,79.16000366210938,6.397295207039987,79.48999786376953,-0.1326396198326476
7935,2022-01-18,74.77999877929688,75.8499984741211,73.45999908447266,74.3499984741211,1850300.0,-0.015015798434446559,-1.1628962712613362,0.8600006103515625,8.03627893224079,26.177951037646277,5.31163103782491,9.224960498745503,10.847322976501388,12.548983541480567,14.107173908524482,2.4599990844726562,-2.682674404681663,-8.176001358032224,-17.228888853300347,0.8768861372358998,-12.702445105666285,-3.649557610398162,8.379612715080683,17.52987926709167,-10.625527487561051,4.526443747634062,1,4.475002288818359,6.400001525878906,11.785001754760742,11.295001983642578,-7.209999084472656,1,-0.08585180895620337,-1.6666666666666667,75.91999816894531,1.057280618218434,75.94000244140625,-1.5393214120390213,79.16000366210938,-0.08585180895620337
7936,2022-01-19,73.94000244140625,76.48999786376953,73.86000061035156,75.30000305175781,1582700.0,-0.01123290119821696,-2.4605129749535712,-3.1627898724295167,7.779161024789801,23.212594014503875,4.917682451530425,9.799483693964902,11.527246949542274,13.198858299842954,15.471923449928331,2.6299972534179688,-3.50291845260611,-8.528497695922852,-18.425668977922783,1.3686735860770796,-13.477083336922817,-3.579912054922886,7.861663315584622,6.374547606213753,-16.773773864970874,4.948585640999969,1,4.304996490478516,7.239997863769531,12.624998092651367,12.134998321533203,-4.0500030517578125,2,-0.07235604445313959,-1.1628962712613362,74.77999877929688,-1.6666666666666667,75.91999816894531,1.057280618218434,75.94000244140625,-0.07235604445313959
7937,2022-01-20,72.66000366210938,75.68000030517578,72.48999786376953,74.5,1130600.0,-0.017311316432687573,-1.9265970924413274,1.3529378765609397,6.658876838720261,19.351883256013824,5.358071811641082,10.542587348977804,12.53905549155732,14.257806590916687,17.071072147475814,3.19000244140625,-4.381009767865152,-9.12449684143067,-19.758528679408755,1.5095349965474156,-14.441512760419712,-3.807480922441627,7.973828760728949,2.275846995428492,-16.312299250653986,5.317015918989044,1,4.614994049072266,8.034996032714844,13.46249771118164,13.414997100830078,-2.910003662109375,3,-0.06330864122863278,-2.4605129749535712,73.94000244140625,-1.1628962712613362,74.77999877929688,-1.6666666666666667,75.91999816894531,-0.06330864122863278
7938,2022-01-21,70.62000274658203,73.41000366210938,70.56999969482422,72.33999633789062,1216100.0,-0.028075981457611143,-2.1208840038398495,0.9347809861841342,6.047742609706447,16.391494903683366,6.268563535254543,11.995759046924576,14.306454770236712,16.062490658604688,18.77375917158859,2.8400039672851562,-5.330022014871091,-10.401498031616214,-21.94885637424663,1.1458603110142036,-16.175177202931422,-4.627818860301005,8.710816146805286,0.7463145452764917,-16.132066035061165,5.77367917131521,1,5.159996032714844,9.114997863769531,15.502498626708984,15.454998016357422,-1.9200057983398438,4,-0.032143927841616904,-1.9265970924413274,72.66000366210938,-2.4605129749535712,73.94000244140625,-1.1628962712613362,74.77999877929688,-0.032143927841616904
7939,2022-01-24,72.5199966430664,72.7300033569336,67.55999755859375,69.69999694824219,2177200.0,0.02690447214088132,2.1913486784011305,-1.6395408151949717,15.019736921462425,14.131785493811265,3.722197761494485,9.513179129231972,12.245096443496408,13.959790026067168,20.714112761166803,5.170005798339844,-5.626332327213021,-7.822003936767572,-19.70317332736741,4.059165453832264,-13.76258863206749,-1.881419241467654,5.233874794579549,55.543100951495674,37.53269826923965,5.940584695299922,1,1.7550010681152344,5.710002899169922,13.60250473022461,13.555004119873047,-3.109992980957017,0,-0.0751516436916887,-2.1208840038398495,70.62000274658203,-1.9265970924413274,72.66000366210938,-2.4605129749535712,73.94000244140625,-0.0751516436916887
7940,2022-01-25,70.37000274658203,72.12000274658203,69.26000213623047,71.11000061035156,2033600.0,-0.029646911141851695,1.0724626063207827,-0.2624106183868428,14.601323528711205,12.757815093423634,5.090686360296047,10.775951914715819,14.205738255890282,15.900021737446309,22.019320472164573,3.2599945068359375,-6.244978693538911,-9.057997894287112,-21.060018138413085,2.9440223498388605,-15.059008016350106,-3.0569877722241188,5.345093915253486,31.467022306366744,13.618801944354779,6.001010122062989,1,3.9049949645996094,7.859996795654297,15.652498245239258,15.704998016357422,-2.3199996948242188,1,-0.0808583518448508,2.1913486784011305,72.5199966430664,-2.1208840038398495,70.62000274658203,-1.9265970924413274,72.66000366210938,-0.0808583518448508
7941,2022-01-26,68.41999816894531,72.63999938964844,67.55999755859375,71.75,2143800.0,-0.027710736130835745,-1.0118806974924235,4.5000154650335595,15.77579148579673,11.487913802617468,5.928746726194063,11.810663573682035,15.899852296836912,17.61705543088931,23.48914635274154,5.0800018310546875,-6.5387508138886545,-10.042502212524411,-22.33575565987067,2.2507512348218484,-16.189128936197534,-3.8958754888512885,5.664078672241857,10.59113693912929,-9.036433143911756,6.146626723673129,1,5.340000152587891,9.810001373291016,17.63500213623047,17.65500259399414,-1.9399948120117045,2,-0.012423246081098127,1.0724626063207827,70.37000274658203,2.1913486784011305,72.5199966430664,-2.1208840038398495,70.62000274658203,-0.012423246081098127
7942,2022-01-27,67.12999725341797,70.62999725341797,66.52999877929689,69.75,2118200.0,-0.01885415010304481,-1.146596231238587,0.7867871789584622,13.00891851583593,10.564483059170025,5.959544356122535,12.125926965112257,16.89370949012124,18.65623542903988,25.441003816321732,4.0999984741210795,-6.977826645658183,-10.319002914428708,-22.849743458798528,2.211737629941112,-16.584373186613618,-4.053632642243798,5.649263731250514,8.720901864764453,-10.401354736945297,6.265370272184909,1,4.770000457763672,10.585002899169922,18.64250373840332,19.020000457763672,-3.589996337890625,3,0.04111428942580431,-1.0118806974924235,68.41999816894531,1.0724626063207827,70.37000274658203,2.1913486784011305,72.5199966430664,0.04111428942580431
7943,2022-01-28,70.26000213623047,70.30999755859375,66.18000030517578,67.61000061035156,2263500.0,0.046626024294275314,2.0036426992040437,-1.0114499037590745,28.213939032968497,12.793529876692453,2.16698177602521,8.050895056469301,13.434317229326467,15.295534853208764,27.22076160876482,4.129997253417969,-7.337683151134613,-6.32699813842774,-18.306284182169534,5.652287905314054,-12.31664116029863,-0.33735511655685,2.3799972534179688,62.29007526889235,39.35757730989829,5.9896430218708945,1,1.0749969482421875,7.279998779296875,15.51249885559082,15.889995574951172,-5.8300018310546875,4,-0.007258783386337009,-1.146596231238587,67.12999725341797,-1.0118806974924235,68.41999816894531,1.0724626063207827,70.37000274658203,-0.007258783386337009
7944,2022-01-31,72.16000366210938,72.73999786376953,70.54000091552734,70.54000091552734,2170600.0,0.027042434786650027,-1.7160410102808272,0.6113214391620915,34.915576956090405,15.780118546009078,-0.3603600934933695,5.2355806250785974,11.240525056753825,13.184401648258842,28.79160740193576,2.4799957275390625,-7.6946568035679945,-3.6754966735839787,-14.70197435666607,7.350981009498113,-9.188735515125018,1.8377421679570602,-5.980003356933594,91.15862168423598,65.52594564864779,5.513238841541044,1,-0.8250045776367188,5.379997253417969,13.437496185302734,13.989994049072266,-4.450004577636719,0,-0.04794909282528226,2.0036426992040437,70.26000213623047,-1.146596231238587,67.12999725341797,-1.0118806974924235,68.41999816894531,-0.04794909282528226
7945,2022-02-01,72.9800033569336,73.16000366210938,71.0,72.79000091552734,1424900.0,0.011363631557779419,6.85451518934665,0.11728525881028742,35.21127639351741,18.82813136475659,-1.6344168113366209,3.5168996320822146,10.157608040370505,12.159886869260845,30.876348385905168,2.160003662109375,-7.616001971023081,-2.170497131347659,-11.99727510672183,7.6562808440265115,-7.083886119034744,2.7428918563394262,-6.8000030517578125,97.42120030648728,70.22274383040403,4.913388987687087,2,-2.0500030517578125,4.55999755859375,12.617496490478516,13.214996337890625,-6.370002746582031,1,-0.048917505215283485,-1.7160410102808272,72.16000366210938,2.0036426992040437,70.26000213623047,-1.146596231238587,67.12999725341797,-0.048917505215283485
7946,2022-02-02,72.9000015258789,73.72000122070312,72.37999725341797,73.30999755859375,1369800.0,-0.0010962157765793679,1.178862292905923,-2.1578461291358817,35.6158053270419,22.045567863458995,-1.9192867435667296,2.777669831011707,9.94093995223588,12.029159755882247,33.182992689278656,1.3400039672851562,-7.39720060065315,-1.6399990081787053,-10.310643184554706,7.030645168197296,-5.975321096366713,2.6953230800093024,-6.440801086425779,89.12467380294915,61.3253552476236,4.335322088188002,2,-2.950000762939453,4.6399993896484375,12.769998550415039,13.429996490478516,-7.4300003051757955,2,-0.06652947013175825,6.85451518934665,72.9800033569336,-1.7160410102808272,72.16000366210938,2.0036426992040437,70.26000213623047,-0.06652947013175825
7947,2022-02-03,70.73999786376953,72.47000122070312,70.52999877929688,71.69000244140625,1370700.0,-0.029629679244143614,-1.8321146745819157,2.31710675673161,37.43960524710572,25.533552600947804,-0.06736118050704931,4.302138597718994,11.828829284539964,13.99678678875543,34.88068717070224,2.3700027465820312,-7.1465070278518255,-3.25650253295899,-11.408384534431192,4.895379468513212,-7.332443533695084,0.819438467777104,-3.845149377441402,60.477413858176256,28.505670327598537,4.0759410007361,2,-0.7899971008300781,6.685001373291016,14.932502746582031,16.240001678466797,-6.509994506835923,3,-0.060220450035067596,1.178862292905923,72.9000015258789,6.85451518934665,72.9800033569336,-1.7160410102808272,72.16000366210938,-0.060220450035067596
7948,2022-02-04,70.47000122070312,71.44000244140625,69.37999725341797,70.26999664306639,2305300.0,-0.00381674655385722,-1.080809793351649,-0.21053011990139547,36.99284548416254,27.97500910791448,0.20017013927092364,3.859566308276328,11.853103021151,14.07886731410332,36.41417732947515,2.0600051879882812,-6.8188537346917855,-2.9484992980956974,-10.30226709406898,4.405268497877586,-6.625383196082339,0.7283845998909442,-3.165643570312497,25.115275826971118,-8.11385127481778,3.6768838979866443,2,-0.5200004577636719,6.954998016357422,15.202499389648438,16.509998321533203,-4.250000000000014,4,-0.09833972165648042,-1.8321146745819157,70.73999786376953,1.178862292905923,72.9000015258789,6.85451518934665,72.9800033569336,-0.09833972165648042
7949,2022-02-07,70.4000015258789,71.58000183105469,69.87000274658203,71.05999755859375,2089300.0,-0.0009933261474621702,1.0117582116747375,-3.2999046347508623,38.98390880646396,30.68418524988701,-0.06948323027363301,3.4163740088171295,11.658604915290468,13.949215403764313,37.53153509898286,1.7099990844726562,-6.31235885291612,-2.5814990997314453,-9.53134101378943,4.368342814326539,-6.0564200567604445,0.8934218572975539,-2.710705261269524,23.502381107245633,-11.228760033433964,3.4749209570289925,2,-0.4500007629394531,6.729999542236328,15.149999618530273,16.579998016357422,-2.130004882812514,0,-0.08480115186515391,-1.080809793351649,70.47000122070312,-1.8321146745819157,70.73999786376953,1.178862292905923,72.9000015258789,-0.08480115186515391
7950,2022-02-08,71.5999984741211,71.83000183105469,69.73999786376953,70.54000091552734,1713200.0,0.017045410827172702,1.7499974903378006,-1.606066561087542,44.21935717820933,33.84458143793285,-1.2031846434286564,1.7409356780478902,10.293511791729458,12.553719587199694,37.95943632160104,2.0900039672851562,-5.496237011138632,-1.0230022430419865,-7.434469861511047,5.388465375427074,-4.228736052276517,2.182731566192544,-3.548859912146085,51.152055100351056,12.303836467839098,3.2057338092345335,2,-1.6499977111816406,5.520000457763672,13.950002670288086,15.380001068115234,-1.4999999999999858,1,-0.054329601571911024,1.0117582116747375,70.4000015258789,-1.080809793351649,70.47000122070312,-1.8321146745819157,70.73999786376953,-0.054329601571911024
7951,2022-02-09,71.44999694824219,72.94000244140625,70.30000305175781,71.69999694824219,2562300.0,-0.002094993422843805,-1.0705976686852245,-0.2358495998157425,46.8341007974334,37.60293502477702,-0.6461249767725832,1.3256853988858097,10.17268802954382,12.52708058208539,38.561266410045484,2.6399993896484375,-4.95235709832221,-0.7710037231445312,-6.319755373210768,4.777747926921705,-3.5453795481776496,2.003372101888587,-3.0587266267434927,58.14597410724427,14.06552791215907,2.7743758250331174,2,-1.4999961853027344,5.115001678466797,14.520004272460938,15.53000259399414,0.3600006103515625,2,-0.06773962973569725,1.7499974903378006,71.5999984741211,1.0117582116747375,70.4000015258789,-1.080809793351649,70.47000122070312,-0.06773962973569725
7952,2022-02-10,68.52999877929689,72.58999633789062,67.55000305175781,69.12999725341797,2479900.0,-0.04086771579655235,-2.937510244588622,2.399993896484318,44.77237571127227,39.44276132236632,2.786363729820337,3.5926760914633036,12.803623345852898,15.275296595466486,40.0523246701974,5.0399932861328125,-4.264812384545408,-3.159501647949199,-7.8850190615298885,1.5660157656314908,-5.522260354739544,-0.796742941158854,5.190002441406236,18.1817409742415,-30.083898509416436,2.3627587067903453,2,2.1050033569335795,7.085002899169908,17.517501831054673,18.45000076293944,2.249999999999986,3,-0.044651942406253364,-1.0705976686852245,71.44999694824219,1.7499974903378006,71.5999984741211,1.0117582116747375,70.4000015258789,-0.044651942406253364
7953,2022-02-11,66.41999816894531,70.33999633789061,65.94000244140625,68.80999755859375,2170900.0,-0.030789444738601346,-1.6268692067685355,3.9833424462445155,34.90099729760864,39.44114136031279,4.799047999953373,5.220553607585032,14.654045415214583,17.201736924343393,40.954454360217305,4.399993896484361,-3.549349411463055,-4.793502044677737,-9.632799689110996,0.04579559975552172,-7.213150866894367,-2.3738532224611077,7.176603088378911,6.857081821986608,-38.815489894757405,2.4196488222166317,2,3.410003662109375,8.06500244140625,18.910001754760742,20.34000015258789,4.8600006103515625,4,-0.03297191918676745,-2.937510244588622,68.52999877929689,-1.0705976686852245,71.44999694824219,1.7499974903378006,71.5999984741211,-0.03297191918676745
7954,2022-02-14,65.84999847412111,67.80000305175781,65.0,66.76999664306639,1299400.0,-0.008581748126134547,-1.1374108931649816,0.3849365706660759,37.8625087172545,39.73572272961692,4.894559718663103,5.267521317680988,14.87898875484376,17.55792985842119,41.75418364449623,2.8000030517578125,-2.602929487020404,-4.860001754760731,-9.732806874644425,0.012803365122962873,-7.296404314702585,-2.423599194818877,7.440338830566404,10.705267163249953,-35.245519381908494,2.4364025599418477,2,3.5100021362304545,7.680000305175767,18.955003738403306,20.385002136230455,3.620002746582003,0,0.005618872515652518,-1.6268692067685355,66.41999816894531,-2.937510244588622,68.52999877929689,-1.0705976686852245,71.44999694824219,0.005618872515652518
7955,2022-02-15,68.36000061035156,68.48999786376953,66.70999908447266,67.16999816894531,1441400.0,0.038116965746276765,1.4551758973765352,-1.2934834889622744,49.84359349902663,41.31658808205967,1.855407613561809,2.373583015920204,12.127222091884008,14.86171475733299,42.20359656208813,2.6399993896484233,-2.169887349012839,-2.0289997100830135,-6.610010456516989,2.5520110363509616,-4.319505083300001,0.26150566313397405,4.4329164560546985,42.31737502786554,-7.771311889073793,2.290505373216985,2,0.6100006103515625,4.634998321533203,15.649999618530273,17.079998016357422,2.779998779296875,1,-0.0013166174148854237,-1.1374108931649816,65.84999847412111,-1.6268692067685355,66.41999816894531,-2.937510244588622,68.52999877929689,-0.0013166174148854237
7956,2022-02-16,68.58999633789061,68.98999786376953,67.02999877929689,67.66000366210939,1896700.0,0.0033644781375883337,1.265900491281284,0.7815048468994992,54.0286944347954,43.15982021402519,1.0613564735929941,1.815298835223146,11.6618538777265,14.475130909413949,42.88187360660219,1.959999084472642,-2.011196590422756,-1.5315036773681783,-5.857132403939559,2.7941250492032026,-3.6943180406538687,0.6313106859175122,3.7353457045312695,47.29905230610856,-7.690984912706384,2.1628143632856904,2,0.3800048828125142,4.405002593994155,14.002502441406264,15.490001678466811,3.010002136230483,2,0.022014903292775667,1.4551758973765352,68.36000061035156,-1.1374108931649816,65.84999847412111,-1.6268692067685355,66.41999816894531,0.022014903292775667
7957,2022-02-17,68.05999755859375,69.01000213623047,67.55999755859375,69.01000213623047,2194500.0,-0.007727056532937593,2.0526265067981595,-1.0215183435059707,42.912354853441336,43.81754347727839,1.308859035547755,2.0901710623959673,11.813293240175284,14.860954782019633,43.28717039819125,1.4500045776367188,-1.948527825767826,-1.8315021514892607,-6.077251536383244,2.4142472334047227,-3.9543768439362452,0.2913725409577239,3.825823961282822,57.3033643652741,3.1030267682604133,2.1228746924469903,2,0.910003662109375,4.935001373291016,14.532501220703125,16.020000457763672,3.7900009155273438,3,0.05509844452714785,1.265900491281284,68.58999633789061,1.4551758973765352,68.36000061035156,-1.1374108931649816,65.84999847412111,0.05509844452714785
7958,2022-02-18,68.34999847412111,69.36000061035156,67.69000244140625,67.93000030517578,1809700.0,0.004260959828535027,-2.7111322098267268,-0.4421012054385424,36.304794124212734,43.519864068139356,0.767188869193447,1.7090092513899293,11.11547433168046,14.463246982848403,43.25440462180049,1.6699981689453125,-1.911288234548664,-1.4280010223388473,-5.712936829835428,2.8569347851577334,-3.5704689260871447,0.7144668814094501,3.122673754562868,76.83481663207807,26.18132806265426,2.1424679037482934,2,0.620002746582017,4.13000106811522,14.09500122070311,15.729999542236314,5.209999084472642,4,0.035552309574605534,2.0526265067981595,68.05999755859375,1.265900491281284,68.58999633789061,1.4551758973765352,68.36000061035156,0.035552309574605534
7959,2022-02-22,67.06999969482422,68.86000061035156,66.73999786376953,67.87999725341797,1745200.0,-0.018727122280500552,-1.884355083144761,-1.9285740236148303,29.436305948912207,41.877302820439674,1.7043862862295214,2.698106428398475,12.011440432080889,15.627800692651874,42.7651836564016,2.1200027465820312,-1.8265085645918901,-2.43549995422363,-6.679202332053876,1.808202423606616,-4.557351143138746,-0.31364876530851404,4.014312200138718,13.584920870268698,-29.865878038521494,2.12185118891512,2,1.9000015258789062,4.064998626708984,15.095001220703125,16.735000610351562,5.840003967285156,1,0.06277022668299703,-2.7111322098267268,68.34999847412111,2.0526265067981595,68.05999755859375,1.265900491281284,68.58999633789061,0.06277022668299703
7960,2022-02-23,64.68000030517578,68.26000213623047,64.41000366210939,67.62999725341797,1446900.0,-0.035634402870481474,-1.2063090241343226,3.641982518272926,25.359697751431625,39.49125803755059,3.3632355829323046,4.890718020697321,14.008152550611385,17.920177549189347,42.42984253591232,3.8499984741210795,-1.7788967610480029,-4.540999221801755,-9.275243313367909,0.19324486976439914,-6.908121267584832,-2.173877176018678,6.039252876089378,5.454481000483694,-30.887951214687618,2.367122045783078,2,3.8199996948242188,5.770000457763672,16.737499237060547,18.654998779296875,7.459999084472656,2,0.07405690929076925,-1.884355083144761,67.06999969482422,-2.7111322098267268,68.34999847412111,2.0526265067981595,68.05999755859375,0.07405690929076925
7961,2022-02-24,67.56999969482422,67.62999725341797,62.31999969482422,63.06999969482422,3347300.0,0.04468149931992471,1.2987026712817396,-1.5254253068571517,40.89603595502466,39.060553620189744,-0.1508884946293847,2.038277357670168,10.750983853886964,14.918191847317644,41.93632464600822,5.30999755859375,-1.7386577409314725,-1.6084999084472713,-6.388064768907924,3.1710649520133813,-3.9982823386775976,0.781282521783055,2.6445135249084757,74.57385393829512,39.57892130758631,2.3897824302303237,2,-1.2400016784667969,1.8349990844726562,12.647500991821289,15.139999389648438,5.209999084472656,3,0.05283409369465608,-1.2063090241343226,64.68000030517578,-1.884355083144761,67.06999969482422,-2.7111322098267268,68.34999847412111,0.05283409369465608
7962,2022-02-25,69.88999938964844,69.97000122070311,67.15000152587889,67.91999816894531,1569000.0,0.034334759587129726,1.6478809673907167,0.4377780490451389,48.509758258646784,40.5726381714162,-2.523005374321599,-0.06782547931433669,8.154126543448527,12.542788566517032,40.84490326772544,2.8199996948242188,-1.8778680648197223,0.5734996795654297,-4.115549841268859,5.262549200399718,-1.7710250808517145,2.918024439982574,-7.569999694824219,98.95422463924956,60.11911372684212,2.3445247604171477,2,-3.7449989318847656,-0.8899993896484375,9.822500228881836,12.819999694824219,4.720001220703125,4,0.024467006716356154,1.2987026712817396,67.56999969482422,-1.2063090241343226,64.68000030517578,-1.884355083144761,67.06999969482422,0.024467006716356154
7963,2022-02-28,69.75,70.62999725341797,68.62999725341797,68.75,1760800.0,-0.002003139088153638,-2.2257921614471177,0.5076138986569175,48.33588883658517,41.73634707356406,-2.0796696805470134,0.03373646822339538,7.9032258679258405,12.610998775458938,39.53272696981078,2.0,-2.1064983462064646,0.4590003967285128,-4.213964429211316,5.131965222668342,-1.8774820162414017,2.795482809698427,-7.430000305175781,89.41037891752539,46.62668686736332,2.336482412969915,2,-3.2750015258789062,-1.7299995422363281,9.23499870300293,11.59000015258789,3.5,0,0.030107505005320334,1.6478809673907167,69.88999938964844,1.2987026712817396,67.56999969482422,-1.2063090241343226,64.68000030517578,0.030107505005320334
7964,2022-03-01,68.69999694824219,70.23000335693361,68.09999847412111,69.30000305175781,1677000.0,-0.01505380719366034,-1.3666680795151478,-0.600006103515625,42.518054858425096,40.92239833571944,-0.6513792098041762,0.8550738111943303,8.619761722672024,13.589563280243595,39.37272324843367,2.1300048828125,-2.103890291831334,-0.41800231933594034,-4.895862917101695,4.0598582784298145,-2.6569326182188178,1.820927979546937,-6.0475973510742165,76.77495942005568,33.601937559366185,2.2389302988828796,3,-2.2249984741210938,-0.6799964904785156,9.057502746582031,11.680004119873047,2.2600021362304688,1,0.07074237010538775,-2.2257921614471177,69.75,1.6478809673907167,69.88999938964844,1.2987026712817396,67.56999969482422,0.07074237010538775
7965,2022-03-02,69.41000366210939,69.91000366210939,68.59999847412111,68.95999908447266,2190900.0,0.01033488712382491,-1.2393140099769056,-0.7500000000000236,44.88467142336786,39.906395778894165,-1.3374240872202279,-0.14345669912137282,7.556385634634481,12.794915566279187,39.3955554974036,1.3100051879882812,-1.6646253717242274,0.47050437927246946,-3.6276676104151306,4.56867636896007,-1.5785816155713235,2.5195903741162624,-6.438500158691419,85.31896570719292,42.220677873152965,2.0490859948437987,3,-2.9350051879882955,-1.3900032043457173,6.842494964599595,9.46499633789061,3.2199935913085795,2,0.05042500814490847,-1.3666680795151478,68.69999694824219,-2.2257921614471177,69.75,1.6478809673907167,69.88999938964844,0.05042500814490847
7966,2022-03-03,68.05000305175781,70.34999847412111,67.80999755859375,70.08999633789061,2336700.0,-0.019593726244016785,-1.0158703247331342,-4.533272298797784,48.69424483127333,40.54882799865327,-0.06937204125087248,0.8796649982989351,8.596021747744174,14.07699570093257,39.746440983484945,2.540000915527358,-1.282778478735949,-0.646996307373044,-4.309202031539243,3.015209416793155,-2.4780991694561436,1.1841065547100555,-4.7721597983398425,25.862144564050027,-19.54571497589911,1.8311028620831022,3,-1.5750045776367188,-0.030002593994140625,8.202495574951172,10.624996185302734,4.05999755859375,3,0.06010280902970466,-1.2393140099769056,69.41000366210939,-1.3666680795151478,68.69999694824219,-2.2257921614471177,69.75,0.06010280902970466
7967,2022-03-04,66.48000335693361,68.11000061035156,66.11000061035156,67.59999847412111,1727400.0,-0.02307126560494177,-1.1505369287184755,0.5490190211903428,50.16817593790431,42.08920375573011,1.4001799192298563,2.228404318689641,9.7353778956182,15.583903513612753,39.85500940754876,2.0,-1.3926874383645043,-2.0039962768554602,-5.661423237321671,1.6534306836107504,-3.8327097570885655,-0.1752827966223549,-2.908073943515639,8.185907552600135,-40.359326021075155,1.8287134802331022,3,-0.005004882812514211,1.539997100830064,9.514995574951158,12.194995880126939,4.3799972534179545,4,0.09476526931772788,-1.0158703247331342,68.05000305175781,-1.2393140099769056,69.41000366210939,-1.3666680795151478,68.69999694824219,0.09476526931772788
7968,2022-03-07,63.540000915527344,66.94999694824219,63.5099983215332,66.58000183105469,2001900.0,-0.04422386120562116,-1.2193495830913261,2.714298365122616,44.285015360710524,43.73906035704103,4.007570293419306,4.872420145156852,12.216524181982635,18.43828738751054,39.92193535104514,3.4399986267089844,-1.7035404561086125,-4.597498703002927,-8.743196350454369,-0.45180105555148486,-6.670347526728648,-2.524649879277206,7.089996337890625,0.43863440533388265,-50.7081410119373,2.072848823725719,3,2.93499755859375,4.479999542236328,11.267498016357422,14.619998931884766,6.049995422363267,0,0.1742209558596186,-1.1505369287184755,66.48000335693361,-1.0158703247331342,68.05000305175781,-1.2393140099769056,69.41000366210939,0.1742209558596186
7969,2022-03-08,64.43000030517578,66.16000366210939,62.88000106811523,63.40999984741211,1562000.0,0.014006914964191486,-2.15385165581861,-0.33552636532240454,39.42980240323826,45.30240531835288,3.0214419119640894,3.7020362743707835,10.861135057974622,17.46042904914904,40.10159690247527,3.280002593994162,-1.7467747885688993,-3.408999252319333,-7.724989916750218,0.9069914121115517,-5.566994584534783,-1.2510039201038836,6.057596969604489,20.749662320021077,-30.2121631535344,2.157995332215443,3,2.0449981689453125,3.5900001525878906,10.007499694824219,13.555000305175781,4.94000244140625,1,0.13689274643873772,-1.2193495830913261,63.540000915527344,-1.1505369287184755,66.48000335693361,-1.0158703247331342,68.05000305175781,0.13689274643873772
7970,2022-03-09,67.70999908447266,67.95999908447266,65.62999725341797,66.20999908447266,1439700.0,0.05090794294212331,1.3300018310546875,1.470587575312188,47.96673528653765,46.08803857740988,0.24188501036772436,0.12191675935218882,7.062380739435412,14.07035540403254,40.09583880316381,3.529998779296875,-1.6399758445632102,0.06549949645996378,-3.870751905759761,4.001750898679681,-1.9026262046498914,2.033625197569819,2.473294342041015,64.65863043639224,12.68682701944995,1.9681257011098587,3,-0.9549999237060547,0.3100013732910156,6.727500915527344,10.275001525878906,-0.23999786376954546,2,0.047998819139628335,-2.15385165581861,64.43000030517578,-1.2193495830913261,63.540000915527344,-1.1505369287184755,66.48000335693361,0.047998819139628335
7971,2022-03-10,66.61000061035156,67.16000366210939,65.36000061035156,66.04000091552734,913700.0,-0.01624573163483245,1.1556847928877647,0.3799997965494792,46.73571249454677,45.890922381398774,1.331397586671443,0.8861569204676982,7.649804808866094,15.031848147247146,40.667234044559876,2.3499984741210938,-1.3280763485537648,-0.7924991607665959,-4.317267357117828,2.732269035584629,-2.554883258942212,0.9698849374090202,3.281161121826173,71.31930915315905,19.194827793595522,1.7623840981756125,3,0.14499855041503906,1.4099998474121094,7.625,11.375,0.4499969482421875,3,0.09037676907228342,1.3300018310546875,67.70999908447266,-2.15385165581861,64.43000030517578,-1.2193495830913261,63.540000915527344,0.09037676907228342
7972,2022-03-11,65.47000122070311,67.73999786376953,65.41000366210939,67.56999969482422,926600.0,-0.017114538045377103,-1.099099935046873,-3.6842098218468746,43.755428001989024,45.38198228866587,1.9874912098714361,1.8816267220606733,8.264053300457633,16.020995551061844,40.543723043075104,2.329994201660142,-0.6949582264441858,-1.77949867248536,-5.363353517452552,1.8043561724818318,-3.571426094968956,0.012428749998235844,4.140714084912119,50.984274880583946,1.9034664193123874,1.7919274224835977,3,1.1449985504150533,2.1599998474121236,8.274999618530288,12.514999389648452,3.839996337890639,4,0.10142048672436466,1.1556847928877647,66.61000061035156,1.3300018310546875,67.70999908447266,-2.15385165581861,64.43000030517578,0.10142048672436466
7973,2022-03-14,64.23000335693361,65.97000122070311,63.70000076293945,65.81999969482422,1306900.0,-0.018939939524201255,1.4021176622559006,0.7571416634271873,43.831460011308245,45.527916194541774,2.639729176971315,3.1085187128859815,8.949827795137438,17.07201980576211,40.23309545822124,2.2700004577636577,-0.6023743978417571,-2.90999679565428,-6.7268170820797195,0.9068234907711528,-4.818406938867,-1.00158665244156,5.111483379181621,26.574858582058837,-25.88076646227976,1.908410143212717,3,2.384996414184556,3.3999977111816264,9.457496643066392,13.754997253417955,6.1299972534179545,0,0.10322274493081207,-1.099099935046873,65.47000122070311,1.1556847928877647,66.61000061035156,1.3300018310546875,67.70999908447266,0.10322274493081207
7974,2022-03-15,66.22000122070311,66.37999725341797,64.81999969482422,65.09999847412111,899800.0,0.030982372096586275,1.1666710818414459,-0.7044058655304005,53.40406880755138,46.4745159038955,0.29161524508518255,1.2096828710287895,6.4272973028813425,14.911164145349787,39.6551734468637,2.149993896484361,-0.8121941249489169,-0.9384990692138757,-4.732511105435506,2.855512967007762,-2.835505087324691,0.9585069488969395,2.8630260886921235,59.15496363051833,0.7228625922043932,1.8970060181108184,3,0.3949985504150533,1.4099998474121236,7.467498779296889,11.764999389648452,2.7299957275390767,1,0.05089089482127496,1.4021176622559006,64.23000335693361,-1.099099935046873,65.47000122070311,1.1556847928877647,66.61000061035156,0.05089089482127496
7975,2022-03-16,68.26999664306639,68.90000152587889,66.38999938964844,67.34999847412111,1505900.0,0.03095734497996916,1.3027458720926333,0.8214249221735501,51.60697196390011,46.79815225196514,-2.164741867729987,-0.8931957620420263,3.8740521173839824,12.681655727255219,38.97208549310219,2.6800003051757812,-0.9836797144098739,1.1159965515136605,-2.6722239975479027,4.904217100575224,-0.778113723017114,3.010106826044435,-5.389995574951165,87.88452326194712,30.19325061501317,1.89411027453078,3,-2.379995346069336,-0.6399955749511577,5.270004272460952,9.470005035400405,-1.8799972534179545,2,0.016112584701984956,1.1666710818414459,66.22000122070311,1.4021176622559006,64.23000335693361,-1.099099935046873,65.47000122070311,0.016112584701984956
7976,2022-03-17,70.09999847412111,70.20999908447266,67.01000213623047,67.52999877929689,1335800.0,0.026805359909748416,1.2939038696604743,2.7934834889623206,50.493187119403814,46.83426460546508,-4.10506237350792,-2.7450097991217035,1.6023029107040543,10.690061090353055,38.30874511743122,3.1999969482421875,-0.9059837095301617,2.8704982757568445,-1.0943004338773648,6.835296985391054,0.8880989209397399,4.852897630573949,-7.099597396850605,98.31028204742084,43.94495435947361,1.9823993548171046,3,-3.5549983978271626,-2.4699974060058736,3.4350013732910014,7.640003204345689,-1.6299972534179972,3,-0.03751779330478755,1.3027458720926333,68.26999664306639,1.1666710818414459,66.22000122070311,1.4021176622559006,64.23000335693361,-0.03751779330478755
7977,2022-03-18,71.80999755859375,71.94999694824219,69.01999664306639,69.01999664306639,2191200.0,0.024393710723173978,-1.1003579524789944,1.08560359798727,54.505681328943034,47.96989415749093,-5.564677295907714,-4.384456977592109,-0.42584836072566645,8.829486747073503,37.38128410242271,2.9300003051757955,-0.8981525403424797,4.3929973602294865,-0.06160031288668222,8.847595033345662,2.165698523671395,6.620296196787578,-8.521212561035163,98.30303691657646,46.37252993088225,2.2272988365580866,3,-4.394998550415039,-4.354999542236328,1.4475021362304688,5.930004119873047,-6.1699981689453125,4,-0.06614677846387906,1.2939038696604743,70.09999847412111,1.3027458720926333,68.26999664306639,1.1666710818414459,66.22000122070311,-0.06614677846387906
7978,2022-03-21,70.77999877929688,71.5,69.84999847412111,71.27999877929688,1819000.0,-0.014343389699413955,2.5106324264657838,-0.17921141072654145,54.55341979981855,49.65029609044429,-3.7992102965236114,-3.334010895273906,0.2539300790848813,9.710014358251243,36.59079093542693,1.959999084472642,-0.913629366577311,3.2414985656738224,-1.446680760830759,7.929677892178411,0.8974089024215317,5.585588228926113,-6.97154106469727,83.59048219290071,33.36497054981072,2.344089663252293,3,-2.9549999237060547,-3.645000457763672,2.345003128051758,6.960002899169922,-4.720001220703125,0,-0.02076859629917227,-1.1003579524789944,71.80999755859375,1.2939038696604743,70.09999847412111,1.3027458720926333,68.26999664306639,-0.02076859629917227
7979,2022-03-22,71.27999877929688,71.93000030517578,70.66000366210938,70.91000366210938,799000.0,0.007064142534942475,-1.9195488985547917,-0.739990234375,54.131674711866296,50.33528935992524,-3.604394289305077,-3.6917126780605685,-0.5045334291454253,9.072790870923768,35.46467454139352,1.2699966430664062,-0.8254504512410819,3.530998611450201,-1.4382433047721292,8.500240527672538,1.0463776533390359,6.015619569561366,-6.983048710678716,87.94966792908502,40.42152216427907,2.4846209581111687,3,-3.4549999237060547,-4.145000457763672,0.87750244140625,6.340003967285156,-3.3300018310546875,1,-0.012906820773017857,2.5106324264657838,70.77999877929688,-1.1003579524789944,71.80999755859375,1.2939038696604743,70.09999847412111,-0.012906820773017857
7980,2022-03-23,69.47000122070311,70.69999694824219,69.40000152587889,70.69999694824219,610300.0,-0.02539278324341776,1.1138210373531723,-3.324356647971005,53.07625432211398,51.03979400743272,-1.6969367704888612,-1.5857635804409398,1.0325674531620308,10.702191594085534,33.912716010110046,1.879997253417983,-0.38201191284051106,1.4815010070800696,-3.323964386506276,6.286966400666415,-0.9212316897131103,3.8842337038732495,-4.71386833930751,49.79760461470716,-0.45168209247403723,2.4027326967931746,3,-1.6450023651122905,-2.3350028991699077,1.974998474121108,7.6800003051757955,-2.7700042724609233,2,-0.007485306798957647,-1.9195488985547917,71.27999877929688,2.5106324264657838,70.77999877929688,-1.1003579524789944,71.80999755859375,-0.007485306798957647
7981,2022-03-24,71.13999938964844,71.16000366210938,69.08000183105469,70.01000213623047,991800.0,0.024039126811583378,2.5555410648495323,-0.9187001451450725,60.05176669309635,52.85049830644464,-2.9690008898359537,-3.1353437572587097,-0.919759748281507,8.8647431593443,31.810655165184986,2.0800018310546875,0.18601943278150657,2.972999191284174,-2.028241145687872,7.97423952825622,0.472379022798151,5.473619359770197,-5.952234664242042,72.355035009283,16.091642128926964,2.500620168486024,3,-3.315000534057617,-4.005001068115234,-0.1574993133544922,6.010002136230469,-3.9199981689453267,3,-0.06676975036200483,1.1138210373531723,69.47000122070311,-1.9195488985547917,71.27999877929688,2.5106324264657838,70.77999877929688,-0.06676975036200483
7982,2022-03-25,71.5999984741211,72.0,70.9000015258789,71.38999938964844,795900.0,0.006466110323576801,1.1782101931516886,0.185840349467629,69.46861035799952,55.69907056718811,-2.7580550910192727,-3.647684120890432,-1.6519253217140175,8.24018479484215,30.651447505772545,1.0999984741210938,0.36657971481099594,3.347498321533209,-1.833021250427663,8.52801789349408,0.7572385355527729,5.937758107513645,-6.006499815344554,86.30130901680036,22.027325786449737,2.590259785980436,3,-3.1899986267089844,-4.439998626708984,-0.6174983978271484,5.5500030517578125,-4.430000305175781,4,-0.0437150463704169,2.5555410648495323,71.13999938964844,1.1138210373531723,69.47000122070311,-1.9195488985547917,71.27999877929688,-0.0437150463704169
7983,2022-03-28,71.8499984741211,71.88999938964844,70.18000030517578,71.52999877929688,762100.0,0.0034916201861423524,7.549962806843541,1.5238147138964577,68.4945282055846,57.375788278080684,-2.0266075688610528,-3.9339885124601324,-2.072992126955924,7.806567373939004,29.830908083019136,1.7099990844726562,0.6969428634033221,3.4924983978271484,-1.8967395742671584,8.881736369921455,0.7978794117799879,6.187117383874309,-5.74397970804668,94.86295822120032,24.04727003584297,2.6946189860471543,3,-2.654998779296875,-4.689998626708984,-0.8674983978271484,5.3000030517578125,-1.8899993896484375,0,-0.08643005172379192,1.1782101931516886,71.5999984741211,2.5555410648495323,71.13999938964844,1.1138210373531723,69.47000122070311,-0.08643005172379192
7984,2022-03-29,73.55999755859375,73.69000244140625,72.41000366210938,73.06999969482422,669700.0,0.023799570226693323,2.4132953562891,1.5312447845886084,65.8193725735181,58.95494390137157,-2.889830980522788,-5.545542915284813,-3.9370698086977143,5.925820502840537,28.64867470749639,1.8400039672851562,1.2887691444420568,4.959497451782227,-0.911504502851912,10.830499406416372,2.02399647446515,7.894998429099303,-6.982460293805289,97.17993783947492,24.528515814692597,2.935500977317072,3,-3.2099952697753906,-5.554996490478516,-2.8349971771240234,3.5900039672851562,-10.289997100830078,1,-0.10195758902827479,7.549962806843541,71.8499984741211,1.1782101931516886,71.5999984741211,2.5555410648495323,71.13999938964844,-0.10195758902827479
7985,2022-03-30,72.91000366210938,73.47000122070312,72.33000183105469,73.04000091552734,800500.0,-0.008836241409152068,1.3030340395033948,-0.2653016738030362,67.46122706526776,60.840281673134236,-1.690175136897139,-4.869558190571581,-3.4151330518724166,6.423823477104207,27.391442672175327,1.2299957275390625,2.022466813433965,4.134503555297854,-2.0389571078249986,10.307964218420707,1.047773223736428,7.221233886859281,-5.621219879659137,83.08028902327213,9.83651863941769,3.0867303315614247,3,-1.5550041198730469,-4.905002593994141,-2.857503890991211,4.239997863769531,-8.830001831054688,2,-0.06802916561153394,2.4132953562891,73.55999755859375,7.549962806843541,71.8499984741211,1.1782101931516886,71.5999984741211,-0.06802916561153394
7986,2022-03-31,72.13999938964844,73.38999938964844,72.11000061035156,72.91999816894531,1102600.0,-0.010561023642645884,-2.0476294277929155,6.000117377780386,68.8738104695947,62.43674046653998,-0.6709195463253508,-3.9815679997189335,-2.757693961140177,7.039488746009283,25.861192927002318,1.279998779296875,2.379313488738802,3.159999465942377,-3.1809665006653063,9.500965432550053,-0.010483517361464578,6.330482449246219,-4.211093741302591,55.84039577188341,-19.383822945015623,3.1704829833038386,3,-0.7549972534179688,-4.134998321533203,-2.664999008178711,4.715003967285156,-10.180000305175781,3,-0.0754089615668454,1.3030340395033948,72.91000366210938,2.4132953562891,73.55999755859375,7.549962806843541,71.8499984741211,-0.0754089615668454
7987,2022-04-01,72.77999877929688,72.9800033569336,71.72000122070312,72.5,1270100.0,0.008871630095137917,2.7058453943677776,-0.35897335576509254,75.04394615707443,64.71346561734619,-1.2950418332152651,-4.348328729149841,-3.46387803424021,6.2027566784330475,23.909066399691262,1.2600021362304688,2.692189034917604,3.484999084472662,-2.9581579702881555,9.92815613923348,0.2634205570922461,6.706577611853078,-4.274983451644985,74.07398551937452,-7.00232729414148,3.2215785273804096,4,-1.3949966430664062,-4.494997024536133,-4.912500381469727,2.8300018310546875,-10.889999389648438,4,-0.07639458164123203,-2.0476294277929155,72.13999938964844,1.3030340395033948,72.91000366210938,2.4132953562891,73.55999755859375,-0.07639458164123203
7988,2022-04-04,74.61000061035156,74.69000244140625,73.0,73.0999984741211,1086500.0,0.025144295984451892,1.023947992379769,5.392888283378746,74.80782124014064,67.01081523159888,-2.821315647811815,-5.593239574515266,-5.274398963826073,4.19696092273638,21.436268589628916,1.910003662109375,2.9747419540129556,4.761500930786127,-1.4994015613079057,11.02240342288016,1.6310496847391107,7.8919521768331435,-5.5864865713242295,97.30633676184996,12.901220931448847,3.1304512460470146,4,-2.7249984741210938,-5.82499885559082,-7.037500381469727,1.0,-13.08000183105468,0,-0.09971856829570924,2.7058453943677776,72.77999877929688,-2.0476294277929155,72.13999938964844,1.3030340395033948,72.91000366210938,-0.09971856829570924
7989,2022-04-05,73.25,74.87000274658203,72.87999725341797,74.16999816894531,1253200.0,-0.01822812758646286,-1.3975916904127217,-0.6092694486128164,65.35143441610884,68.37472413093165,-1.2879217656717117,-3.729816484767028,-3.9715709772561922,5.41841803282594,18.73824470919435,1.9900054931640625,2.9982169791758935,2.9605003356933537,-2.9246321236215493,8.845632795008257,0.01793410603590928,5.903066565350798,-3.5465073526872004,48.57136629068706,-33.93155364076538,2.94256622965745,4,-1.2749977111816406,-4.374998092651367,-6.002500534057617,2.3600006103515625,-10.569999694824219,1,-0.044914688266584846,1.023947992379769,74.61000061035156,2.7058453943677776,72.77999877929688,-2.0476294277929155,72.13999938964844,-0.044914688266584846
7990,2022-04-06,70.95999908447266,72.02999877929688,69.36000061035156,71.98999786376953,1724600.0,-0.03126281113347906,3.810804866313836,1.1195661187865922,52.57794061144955,67.54429901074869,1.3808761465453756,-1.2478263527857791,-1.6972201382771175,7.555312389102056,16.900001239095484,3.8899993896484375,3.0481167543507013,0.5079994201660156,-5.255457976654199,6.27145681698623,-2.3737292782440846,3.389728118576116,3.910003662109375,29.03807357170451,-49.339342024991105,2.881728698410106,4,1.1550025939941406,-2.0849971771240234,-3.7124996185302734,4.650001525878906,-5.040000915527344,2,-0.1083708952357032,-1.3975916904127217,73.25,1.023947992379769,74.61000061035156,2.7058453943677776,72.77999877929688,-0.1083708952357032
7991,2022-04-07,72.62999725341797,73.16999816894531,70.45999908447266,70.45999908447266,1325600.0,0.0235343600689355,-1.497697116297385,-2.1067968356493143,52.46394261078559,65.65489148328047,-0.06206578503208959,-2.5757575689828798,-3.3009214361007366,5.720564898633484,14.738027901285133,2.7099990844726562,3.1219762384098146,1.876997756958005,-3.6662018572117177,7.420197371127728,-0.8946020501268492,4.648597564042859,2.2400054931640625,59.34655853515681,-15.828372380321632,2.771599807084861,4,-0.5149955749511719,-3.754995346069336,-5.382497787475586,2.9800033569335938,-7.329994201660156,3,-0.11771989185860687,3.810804866313836,70.95999908447266,-1.3975916904127217,73.25,1.023947992379769,74.61000061035156,-0.11771989185860687
7992,2022-04-08,72.11000061035156,72.7300033569336,71.58999633789062,72.4800033569336,851800.0,-0.007159529983899793,1.6206975173853182,-0.17050832202400623,54.12276096282736,64.05802845630744,0.6010940354638734,-1.6156374784407603,-2.677716482738674,6.061216343170344,12.753957097128922,1.1400070190429688,3.365600134241916,1.025001144409174,-3.952430997796597,6.002433286614945,-1.4637149266937115,3.5137172155120595,2.649802093505855,49.90923654852418,-23.201457792532125,2.4887160711028886,4,0.005001068115234375,-3.2349987030029297,-4.86250114440918,3.5,-4.8000030517578125,4,-0.14075719650488883,-1.497697116297385,72.62999725341797,3.810804866313836,70.95999908447266,-1.3975916904127217,73.25,-0.14075719650488883
7993,2022-04-11,70.86000061035156,71.80999755859375,70.11000061035156,71.38999938964844,1338200.0,-0.017334627505474764,1.481756214915798,1.432418500113409,48.75592882963751,62.162090262542925,1.8951945838817181,0.16499201327278,-1.4378102003249467,7.0913264052693705,10.456628943772808,2.0,3.2684653838422406,-0.5564987182617216,-4.355175929032114,3.242178492508671,-2.455837323646918,1.3428398871234748,3.7918060516357315,27.22321993555864,-42.1924179988769,1.8993386053851933,4,1.2550010681152344,-1.9849987030029297,-3.6125011444091797,4.75,-6.099998474121094,0,-0.12658765373186776,1.6206975173853182,72.11000061035156,-1.497697116297385,72.62999725341797,3.810804866313836,70.95999908447266,-0.12658765373186776
7994,2022-04-12,69.58999633789061,72.16000366210938,69.16999816894531,71.80000305175781,791500.0,-0.0179227245487128,1.0409538540055514,4.169833592445469,50.3671822034294,60.26275194456088,2.84166326655523,1.792305297600052,-0.2541174159257338,8.141882620701793,8.360878806352531,2.9900054931640625,2.8886991551424614,-1.9950027465820455,-5.049143433905655,1.0591379407415644,-3.5220730902438504,-0.4679324029202405,4.955974203063974,10.499954223632457,-58.86097662451023,1.5270703436618025,4,2.430004119873061,-0.714994430541978,-2.342496871948228,6.020004272460952,-4.559997558593722,1,-0.11582120969598608,1.481756214915798,70.86000061035156,1.6206975173853182,72.11000061035156,-1.497697116297385,72.62999725341797,-0.11582120969598608
7995,2022-04-13,69.37000274658203,70.0,69.0,69.45999908447266,806000.0,-0.003161281834826002,-1.409633238349113,0.04072220112541832,44.05642168388874,57.50526430170466,2.801285111195625,2.212362990417745,-0.15120629880335912,8.152493075013325,7.375776508514001,1.0,2.507365678218534,-2.2699966430664062,-5.104498354563759,0.5645050684309467,-3.6872474988150827,-0.8527457873177298,4.960928899492188,8.87297144007172,-57.62617527222665,1.4172508557486792,4,2.5649986267089844,-0.08500099182128906,-2.1225032806396484,6.239997863769531,-4.139999389648423,2,-0.09643941439422643,1.0409538540055514,69.58999633789061,1.481756214915798,70.86000061035156,1.6206975173853182,72.11000061035156,-0.09643941439422643
7996,2022-04-14,67.47000122070311,69.94999694824219,67.41999816894531,69.63999938964844,876500.0,-0.027389382307218324,-1.2290696189343067,24.112071888776015,37.35456607511192,53.31755540370883,4.435637782250311,4.116272672645636,1.609799674889004,9.81636529670071,7.0785651163747225,2.529998779296875,2.0200457916705403,-4.038498306274434,-7.373633035844321,-0.7033635767045467,-5.706065671059378,-2.3709309414894904,6.54107452660665,0.9416761375470928,-60.447991106416524,1.6675673647849414,4,3.674999237060561,1.8150005340576314,-0.08250141143797407,8.139999389648452,-0.4700012207031108,3,-0.022973218077876334,-1.409633238349113,69.37000274658203,1.0409538540055514,69.58999633789061,1.481756214915798,70.86000061035156,-0.022973218077876334
7997,2022-04-18,67.05999755859375,67.66000366210939,66.23000335693361,67.40000152587889,647100.0,-0.006076829030552178,2.3255502426300545,0.15668398810234593,35.47604143099515,48.94735764713711,4.413006389656701,4.37656084454872,1.9428117468849848,10.013081492882193,7.576487101120483,1.4300003051757812,1.5040238119975982,-4.211001968383783,-8.088195231705953,-0.33380870506161386,-6.149598600044868,-2.2724053367226986,6.423791982446858,13.996528818653085,-41.376138788037004,1.9385966316610852,4,3.4900054931640625,2.225004196166992,0.3275022506713867,8.550003051757812,-1.5,0,-0.026245072635115108,-1.2290696189343067,67.47000122070311,-1.409633238349113,69.37000274658203,1.0409538540055514,69.58999633789061,-0.026245072635115108
7998,2022-04-19,69.30999755859375,69.38999938964844,66.90000152587889,66.93000030517578,529600.0,0.03355204416812074,-1.0409861951440555,-6.999910243464895,37.52201907035171,45.85520038649744,1.488690283871236,2.1194507339415196,-0.3509179159752165,7.57811646434422,7.810557693693256,2.4899978637695455,1.0434078503953685,-1.8875019073486357,-5.858485688725608,2.0834818740283367,-3.872993798037129,0.09798998333985764,3.4484133640361563,51.93919128422119,1.7782397475667935,1.9854918906884882,4,0.3900032043457031,-0.024995803833007812,-2.187497138977051,6.3000030517578125,-3.7599945068359375,1,-0.028855865970983885,2.3255502426300545,67.05999755859375,-1.2290696189343067,67.47000122070311,-1.409633238349113,69.37000274658203,-0.028855865970983885
7999,2022-04-20,70.36000061035156,70.87999725341797,69.34999847412111,69.91999816894531,546500.0,0.015149373665323651,1.0675718866309747,0.1848751887315636,42.68502039319159,44.755987028913225,-0.016059318759090502,1.0508683472653644,-1.4310944696731411,6.340989415216498,8.001515246412191,1.5699996948242188,0.4110670495059736,-0.7914989471435518,-4.779735895092358,3.1967380008052544,-2.785617421117962,1.2026195268308584,1.7455695557087125,88.81726181491226,41.05151913731427,1.9941184739744038,4,-0.6599998474121094,-0.5149993896484375,-3.2375001907348633,5.134998321533203,-3.220001220703125,2,-0.07959065414358746,-1.0409861951440555,69.30999755859375,2.3255502426300545,67.05999755859375,-1.2290696189343067,67.47000122070311,-0.07959065414358746
8000,2022-04-21,68.94999694824219,71.44999694824219,68.61000061035156,70.68000030517578,545000.0,-0.020039847212592665,-1.3568473137205863,-3.9318039950062422,41.17321209623757,43.50146141618566,1.2056259467848918,2.5506924537155555,-0.10695619443097826,7.5987976121914755,7.858221839606297,2.839996337890625,-0.4333956245855006,-2.175502395629877,-6.216328734685277,1.8653239434255227,-4.195915565157577,-0.15508922610217724,2.568016536905418,52.10722089462786,5.141333002508226,2.0204131695277003,4,0.5300064086914062,1.600006103515625,-1.8274965286254883,6.545001983642578,0.28000640869142046,3,-0.05685276783823312,1.0675718866309747,70.36000061035156,-1.0409861951440555,69.30999755859375,2.3255502426300545,67.05999755859375,-0.05685276783823312
8001,2022-04-22,66.38999938964844,68.91999816894531,66.30999755859375,68.58000183105469,555400.0,-0.03712832011458145,-1.2212713460164923,1.265894908601795,34.01701442294848,41.26748957842135,3.1149672353793108,4.992556963425699,2.340493961086352,9.940350900263951,8.155622544041405,2.6399993896484375,-1.0866054626289383,-4.49799995422363,-9.059992655977013,0.06399274752975259,-6.778996305100321,-2.2170036033469387,5.05999755859375,3.06506186101889,-38.799984279322935,2.2809963508766944,4,2.805004119873047,4.160003662109375,0.37000179290771484,8.810001373291016,1.660003662109375,4,-0.017472451323680804,-1.3568473137205863,68.94999694824219,1.0675718866309747,70.36000061035156,-1.0409861951440555,69.30999755859375,-0.017472451323680804
8002,2022-04-25,68.47000122070311,68.51000213623047,65.56999969482422,66.04000091552734,648400.0,0.03133004744957102,1.342629433631923,-1.1095879434798297,34.83202143467253,39.72038875675857,0.5188999748471161,2.8101166158287896,0.26392871689652964,7.662320473296546,8.892878876941356,2.94000244140625,-1.3007172972695855,-2.2614982604980582,-6.934058039584471,2.4110615185883546,-4.597778150041265,0.07478162904514818,2.9799957275390767,49.31977687903098,13.870036153387112,2.336279889543206,4,0.3950004577636861,1.7500000000000142,-1.382500648498521,6.719997406005874,-1.2300033569335795,0,-0.021469274054264686,-1.2212713460164923,66.38999938964844,-1.3568473137205863,68.94999694824219,1.0675718866309747,70.36000061035156,-0.021469274054264686
8003,2022-04-26,65.63999938964844,68.19000244140625,65.61000061035156,67.90000152587889,561700.0,-0.041331996211487865,-1.2241398020961107,-0.9300419145696296,32.47351852385492,37.73220390347251,2.8279665921477743,5.429394594371331,3.1325751544564184,10.305525866801673,9.402970073859494,2.8600006103515483,-1.7394340617441628,-4.781000137329102,-9.940559471369738,0.37855919671153515,-7.36077980434942,-2.201220470308783,5.104397888183598,1.1904715564880375,-31.252821231041725,2.579779667020316,4,2.8699989318847656,4.5800018310546875,1.794999122619629,8.994998931884766,4.55999755859375,1,-0.0012187969500088158,1.342629433631923,68.47000122070311,-1.2212713460164923,66.38999938964844,-1.3568473137205863,68.94999694824219,-0.0012187969500088158
8004,2022-04-27,66.05999755859375,66.94999694824219,65.45999908447266,65.76000213623047,701800.0,0.006398509641234895,-2.311100750222524,-0.13274121185728402,37.651208301271794,37.020513527626186,2.0725281004811933,4.6574981892325695,2.775274380694043,9.662872055246552,10.50483972817192,1.4899978637695312,-2.2085862925559496,-3.986001968383789,-9.273574867028998,1.3015709302614198,-6.6297884177063935,-1.3422155190611846,4.063472009277348,10.016672589320628,-21.91314366594043,2.6437864493226058,4,2.395000457763672,4.105003356933594,1.4200010299682617,7.625003814697266,2.5699996948242188,2,-0.007720171445413482,-1.2241398020961107,65.63999938964844,1.342629433631923,68.47000122070311,-1.2212713460164923,66.38999938964844,-0.007720171445413482
8005,2022-04-28,67.94999694824219,68.30999755859375,65.98999786376953,66.93000030517578,783100.0,0.028610346041445966,1.6666695898099226,3.4000406907250578,38.33499727114197,37.12945032718508,-0.044792322789206196,2.5053030857608007,0.8903097779068077,7.599184116176872,11.464929605451482,2.3199996948242188,-2.4682371537779773,-1.8480022430419893,-7.034282784233994,3.3382782981500156,-4.441142513637999,0.7451380275540203,1.5205867519531324,71.96527522055791,41.706408075780416,2.5931402705960043,4,0.5050010681152344,2.2150039672851562,-0.4699983596801758,4.725002288818359,0.40000152587892046,3,-0.011920494407243742,-2.311100750222524,66.05999755859375,-1.2241398020961107,65.63999938964844,1.342629433631923,68.47000122070311,-0.011920494407243742
8006,2022-04-29,66.69999694824219,68.47000122070311,66.56999969482422,67.45999908447266,955500.0,-0.018395880149223998,-2.7255054490511568,-0.7451025857748723,36.988933529248555,37.297549449213236,1.2119450668915164,3.5066427140839806,2.1235086778374495,8.670774633831826,12.475276050364865,1.900001525878892,-2.7221348686575624,-2.8260021209716797,-8.065450152112632,2.4134459101692727,-5.445726136542163,-0.2062781054011964,2.209104905751957,40.655626985516676,12.350240782408374,2.619724015570479,4,1.7550010681152344,3.4650039672851562,0.7800016403198242,5.490001678466797,2.0699996948242045,4,0.037931132300570436,1.6666695898099226,67.94999694824219,-2.311100750222524,66.05999755859375,-1.2241398020961107,65.63999938964844,0.037931132300570436
8007,2022-05-02,67.22000122070311,67.51999664306639,65.06999969482422,66.51000213623047,853200.0,0.007796166360613643,2.740482111553148,-0.9342066957787295,40.927225663349894,37.67590573732414,0.8012881663946985,2.686477086888644,1.6094854569273451,7.9081081448025685,13.556956149672633,2.4499969482421733,-2.850338801362753,-2.027997970581069,-7.1286595945154545,3.0726636533533167,-4.578328782548255,0.5223328413861168,1.25,63.235310617195154,33.35577316330316,2.5503308119671897,5,1.0399971008300923,2.750000000000014,0.25999736785890093,4.434997558593764,-0.06999969482421875,0,0.012347542635852582,-2.7255054490511568,66.69999694824219,1.6666695898099226,67.94999694824219,-2.311100750222524,66.05999755859375,0.012347542635852582
8008,2022-05-03,67.16999816894531,68.02999877929689,66.68000030517578,67.05000305175781,665900.0,-0.0007438716282319735,-2.139529107006651,0.16900742523721338,43.57750350490282,37.77507052751428,0.5764264375928292,2.266731377284316,1.6556628100987894,7.700399887200177,14.288157539652433,1.349998474121108,-2.696347132815106,-1.706000900268549,-6.2104759844316675,2.7984741838945695,-3.9582384423501082,0.5462366418130102,-2.0999984741210938,61.76463328434093,28.217832734638797,2.252237542081556,5,1.0900001525878906,2.8000030517578125,0.6150016784667969,4.4850006103515625,-2.1299972534179688,1,0.0010421273891976224,2.740482111553148,67.22000122070311,-2.7255054490511568,66.69999694824219,1.6666695898099226,67.94999694824219,0.0010421273891976224
8009,2022-05-04,69.95999908447266,70.13999938964844,66.34999847412111,67.04000091552734,1765600.0,0.04153641494093785,1.3109770280705912,24.334308240081384,51.37785104270676,38.90891929934419,-2.5437881880194197,-0.8246669878540729,-1.0645581275799998,4.68960706793267,14.64581430892129,3.7900009155273295,-2.388604287174516,1.248500061035159,-2.800694051446058,5.297694173516376,-0.7760969952054495,3.2730971172757677,-4.8899993896484375,96.44969790906424,57.31229843852917,2.0245970562406073,5,-2.354999542236328,0.01000213623046875,-1.7824993133544922,1.6949996948242188,-7.439998626708984,2,0.0034305012422848336,-2.139529107006651,67.16999816894531,2.740482111553148,67.22000122070311,-2.7255054490511568,66.69999694824219,0.0034305012422848336
8010,2022-05-05,63.27000045776367,68.69000244140625,62.0,67.95999908447266,1541100.0,-0.09562605366291099,1.1756086607819067,-1.6061649204399968,41.98473626990103,39.79422172678336,3.638387355394599,5.5439164756709545,5.695969432166962,11.130763431137666,15.267267314483652,7.959999084472656,-2.444153950629641,-5.056998634338385,-9.633327241752866,-0.48067002692390304,-7.3451629380456325,-2.7688343306311367,6.869998931884766,15.601972395461353,-27.195120611220112,2.2881643037072408,5,2.799999237060547,5.165000915527344,5.907501220703125,7.869998931884766,-3.9099998474121094,3,0.08471624398410427,1.3109770280705912,69.95999908447266,-2.139529107006651,67.16999816894531,2.740482111553148,67.22000122070311,0.08471624398410427
8011,2022-05-06,64.08000183105469,65.68000030517578,59.88999938964844,62.38999938964844,1672500.0,0.01280229757279261,1.3680988295352778,-0.36034177745423784,44.3985071634528,40.85716458553673,2.7560854594021436,4.2799641790784335,4.8741958601554245,10.074422906379823,16.57998430976913,5.790000915527344,-2.6950508811796254,-3.819497489929205,-8.29972993707969,0.6607349572212797,-6.059613713504447,-1.5793812663539626,6.05999755859375,40.878072599085364,-5.33233354771955,2.240116223575243,5,0.93499755859375,3.299999237060547,5.599998474121094,5.714996337890625,-4.920001983642578,4,0.06663540138972146,1.1756086607819067,63.27000045776367,1.3109770280705912,69.95999908447266,-2.139529107006651,67.16999816894531,0.06663540138972146
8012,2022-05-09,61.959999084472656,63.599998474121094,61.7599983215332,62.86999893188477,1314900.0,-0.03308368735961287,-1.8091575934235853,-0.5384606703022903,36.11636966713722,41.261925823679206,4.308630508694634,5.90322706111445,6.882757106531429,11.968385583688303,17.963642162651215,2.3200035095214844,-2.888181492315539,-5.432000160217285,-10.194628992244233,-0.66937132819033,-7.813314576230766,-3.050685744203804,7.770000305175785,20.195118973894818,-24.2459043629342,2.3813144160134767,5,3.0550003051757812,5.420001983642578,7.735002517700195,7.444999694824219,-2.1699981689453125,0,0.10990958133019624,1.3680988295352778,64.08000183105469,1.1756086607819067,63.27000045776367,1.3109770280705912,69.95999908447266,0.10990958133019624
8013,2022-05-10,61.88999938964844,63.790000915527344,60.52000045776367,63.45000076293945,1475900.0,-0.0011297562275426332,1.9196410781280069,1.7142875108467237,33.385647586804865,40.78797463318288,4.23623807682965,5.551383007360144,6.842717505535489,11.756792137711926,18.979212438046076,3.270000457763672,-2.7119205613549724,-5.053499794006342,-10.120720177028218,0.013720589015534301,-7.587109985517287,-2.5198896024953967,7.446399999999997,19.51219512195122,-18.51762777235825,2.5336101915109386,5,3.125,5.490001678466797,7.945002555847168,7.5149993896484375,-5.840000152587891,1,0.08498953285028188,-1.8091575934235853,61.959999084472656,1.3680988295352778,64.08000183105469,1.1756086607819067,63.27000045776367,0.08498953285028188
8014,2022-05-11,61.52999877929688,63.459999084472656,60.93000030517578,61.16999816894531,1840200.0,-0.005816781610952337,-5.023832879200727,-0.2307694188705128,34.819977267909934,40.39741685504598,4.342771269219092,5.561741712004697,7.120076725153005,11.868728318988552,19.72330691665984,2.529998779296875,-2.7314419319739756,-5.01050052642821,-10.459175746514411,0.43817469365799866,-7.734838136471318,-2.286162916385109,7.428544610351558,18.6363502376383,-16.885210857093153,2.724337610043103,5,3.4850006103515554,5.850002288818352,8.805003166198723,7.470001220703118,-4.039997100830085,2,0.05704537958501432,1.9196410781280069,61.88999938964844,-1.8091575934235853,61.959999084472656,1.3680988295352778,64.08000183105469,0.05704537958501432
8015,2022-05-12,62.68000030517578,63.36000061035156,60.27000045776367,60.58000183105469,1878300.0,0.01869009505434671,-1.2720579160542584,5.833319204848781,41.945295651280865,40.94812375749402,2.6447273080110705,4.09478578375969,5.876203899870632,10.464292791097336,20.506109186431935,3.0900001525878906,-2.431650335306742,-3.525998878479001,-9.063960674065456,2.0119629171074536,-6.294979776272228,-0.7570179806857738,5.915801324472653,48.186536690266394,8.205864810437163,2.768980897793228,5,2.3349990844726562,3.8499984741210938,7.745001792907715,5.915000915527344,-3.8400001525878906,3,-0.0025526459258631284,-5.023832879200727,61.52999877929688,1.9196410781280069,61.88999938964844,-1.8091575934235853,61.959999084472656,-0.0025526459258631284
8016,2022-05-13,65.91999816894531,66.22000122070311,63.27000045776367,63.27000045776367,1266700.0,0.05169109521369908,-1.226417593111072,1.2619045889024927,44.7292228397295,41.370567888202864,-0.8018746347438963,0.772308270974591,2.6218919644784933,7.013901095259456,20.3395697915653,3.5400009155273295,-2.2477223070885657,-0.20850086212158203,-5.715277911544874,5.29827618730171,-2.961889386833221,2.544887662590064,2.3275713711031187,94.95793254974997,53.83874102718943,2.7533885247116454,5,-0.904998779296875,0.6100006103515625,4.575003623962402,2.6750030517578125,-7.409999847412109,4,-0.09951452883510759,-1.2720579160542584,62.68000030517578,-5.023832879200727,61.52999877929688,1.9196410781280069,61.88999938964844,-0.09951452883510759
8017,2022-05-16,65.30000305175781,66.30999755859375,64.66000366210939,65.33000183105469,936600.0,-0.009405265995283019,-1.5190793458510323,-0.011320303851695959,49.2265780574065,41.998242838481055,-0.5396194196320323,1.3214393094928027,3.2706870137517967,7.37544833262217,19.78513286132392,1.6499938964843608,-2.2402504212789722,-0.7404962539672795,-6.240843727010343,4.759851219075792,-3.4906699904888114,2.0096774825542525,2.6132636822746207,83.27822861542212,35.575416027101326,2.7501737365215355,5,-0.285003662109375,1.0099983215332031,5.194998741149902,3.2949981689453125,-5.870002746582031,0,-0.09402760976104452,-1.226417593111072,65.91999816894531,-1.2720579160542584,62.68000030517578,-5.023832879200727,61.52999877929688,-0.09402760976104452
8018,2022-05-17,67.30999755859375,67.38999938964844,65.73999786376953,66.70999908447266,840500.0,0.030780925159265005,3.3420970737338753,-20.000762970498474,52.65167589347591,42.13977893301096,-2.8247156066509405,-0.8917955074428363,1.4082221097308434,5.123415025835655,19.87225072811104,2.089996337890625,-2.053339610330596,1.3694982528686523,-3.9503288719151044,6.689325377652416,-1.290415309523226,4.029411815260531,0.28233848166331654,98.8763786087604,44.48951717883608,2.6599135623918815,5,-3.0199966430664062,-1.2849960327148438,3.185004234313965,1.285003662109375,-6.299999237060547,1,-0.1117218380006656,-1.5190793458510323,65.30000305175781,-1.226417593111072,65.91999816894531,-1.2720579160542584,62.68000030517578,-0.1117218380006656
8019,2022-05-18,64.76000213623047,66.69000244140625,64.33999633789061,66.18000030517578,1116400.0,-0.03788434875730751,-1.0796424327535783,-2.3666696336609743,43.41726088629459,42.29894833483246,-1.217995519729996,1.282927416860872,4.050465976029699,7.410413825758496,20.765215778008457,2.970001220703139,-2.083998467008996,-0.9004972457885714,-5.814949523854949,4.013955032277806,-3.357723384821753,1.5567288932446175,2.6299972534179688,63.061830787076104,10.448313840838964,2.457226139033189,5,-1.1200027465820312,1.2649993896484375,5.734999656677246,3.8349990844726562,-4.590003967285156,2,-0.13449664317254628,3.3420970737338753,67.30999755859375,-1.5190793458510323,65.30000305175781,-1.226417593111072,65.91999816894531,-0.13449664317254628
8020,2022-05-19,65.02999877929689,65.90000152587889,64.30000305175781,64.33000183105469,1182800.0,0.004169188297715731,-3.2105527335514714,-0.4929562330084668,46.408604909787734,42.52229252886968,-1.3545244913933416,0.7422522974559485,3.772016782707638,6.835764011531708,21.452995643799483,1.5999984741210795,-2.1991328421742793,-0.43450069427488813,-5.10308919184321,4.234087803293434,-2.7687949430590493,1.899793554509273,2.3600006103515483,42.71841693726059,-10.93645265060264,2.3342942487841625,5,-1.1999988555908345,0.6399993896484233,5.417502403259263,3.565002441406236,-5.9699974060058665,3,-0.11594644383155894,-1.0796424327535783,64.76000213623047,3.3420970737338753,67.30999755859375,-1.5190793458510323,65.30000305175781,-0.11594644383155894
8021,2022-05-20,65.23000335693361,66.15000152587889,63.25,65.65000152587889,1317400.0,0.003075574064140829,3.0845144582586235,-0.5999999999999472,45.66070977015325,43.58277476253813,-1.5357464445930091,0.4752544293823888,3.601171116223668,6.3438661280197834,21.557717970196183,2.900001525878892,-2.7452568287400823,-0.17649631500242435,-4.825453684303383,4.472461054298542,-2.500974999652911,2.147982369648062,1.8599960327148324,47.8261750927878,-4.426116522629393,2.324478684650483,5,-1.4000034332275533,0.43999481201170454,5.379998207092271,3.364997863769517,-6.130004882812514,4,-0.09796110494399501,-3.2105527335514714,65.02999877929689,-1.0796424327535783,64.76000213623047,3.3420970737338753,67.30999755859375,-0.09796110494399501
8022,2022-05-23,67.0,67.43000030517578,64.84999847412111,66.26999664306639,1357300.0,0.027134701088103563,2.245277224634708,-1.7381108083561914,49.65517593579296,45.390500134647915,-2.8112702591808016,-1.4867437928412244,1.9182533039038958,4.294574453032908,21.247782538990478,2.5800018310546733,-2.4697904690509063,1.6670003890991154,-2.8217452645338597,6.155746042732098,-0.5773724377173721,3.911373215915603,-7.1100006103515625,89.71291211047655,37.066703248066155,2.24437282681649,5,-3.1499996185302734,-1.3300018310546875,3.215001106262207,1.595001220703125,-8.770000457763672,0,-0.12671644296219098,3.0845144582586235,65.23000335693361,-3.2105527335514714,65.02999877929689,-1.0796424327535783,64.76000213623047,-0.12671644296219098
8023,2022-05-24,65.55999755859375,66.77999877929689,64.77999877929689,66.33999633789061,1618800.0,-0.021492573752332045,1.4096332383490717,-1.0684865650115083,40.5579316929799,46.028050626322354,-0.889468831232449,-0.055908661417561234,3.470371952024749,5.442476169736182,20.929241391269517,2.220001220703111,-2.349994768958254,0.23099803924560547,-4.25673817400677,4.718734252497981,-2.0128700673805895,2.4748661458717933,-5.5191981506347645,55.26309545320973,7.820745809022,2.2438681066261887,5,-1.7099971771240234,0.1100006103515625,4.357504844665527,3.035003662109375,-7.569995880126953,1,-0.09350209703621981,2.245277224634708,67.0,3.0845144582586235,65.23000335693361,-3.2105527335514714,65.02999877929689,-0.09350209703621981
8024,2022-05-25,65.55000305175781,66.51999664306639,64.86000061035156,65.12000274658203,1495800.0,-0.00015244824905624732,-2.494711650430828,-0.5512833052936443,56.85922031826359,47.685153367098216,-0.2785624526341621,-0.09073258910171944,3.530524727721655,5.162296147172157,20.54685679947776,1.6599960327148295,-1.7764046632052697,0.24650325775147053,-4.2295245213556,4.722531036858541,-1.9915106318020577,2.484517147305006,-5.361419625854488,55.023992436313726,3.407235102672324,2.238013889553534,5,-0.21000289916992188,0.1199951171875,3.942498207092285,3.0449981689453125,-7.110004425048835,2,-0.0692601757263055,1.4096332383490717,65.55999755859375,2.245277224634708,67.0,3.0845144582586235,65.23000335693361,-0.0692601757263055
8025,2022-05-26,67.13999938964844,67.5,65.47000122070311,65.47000122070311,1012500.0,0.024256235909480894,-1.4311389282287663,3.8837139156509264,58.793107228202494,49.24780718803966,-1.3068002583351301,-1.838799526308847,1.9441091192228868,3.296568401843885,20.648619871532947,2.029998779296889,-1.0418977495674255,1.8769994735717717,-2.5120154261409198,6.266014373284463,-0.31750797628457406,4.071506923428117,-6.806587626159661,91.52939740349265,36.961631603557834,2.1945074498563453,5,-1.7649993896484375,-1.470001220703125,2.6325016021728516,1.4550018310546875,-8.64999771118164,3,-0.10381294733490498,-2.494711650430828,65.55000305175781,1.4096332383490717,65.55999755859375,2.245277224634708,67.0,-0.10381294733490498
8026,2022-05-27,69.23000335693361,69.26999664306639,67.63999938964844,67.63999938964844,1126600.0,0.03112904358482016,-1.0503058947721804,0.9520992279227013,70.92692199912334,51.658956514897085,-3.216111770135626,-3.9310925207421263,-0.17694971772611723,0.9652554371461264,20.56252246456981,2.1299972534179545,-0.23408990116325867,3.840503120422383,-0.8578393691649353,8.538845610009702,1.491331875628731,6.189674365216042,-8.609928063984384,99.10928050867248,38.53324964947538,2.3491712447936584,5,-2.970005035400405,-4.2150039672851705,0.7849998474120952,-0.635002136230483,-8.920001983642585,4,-0.14690165377009223,-1.4311389282287663,67.13999938964844,-2.494711650430828,65.55000305175781,1.4096332383490717,65.55999755859375,-0.14690165377009223
8027,2022-05-31,68.05000305175781,69.19999694824219,67.54000091552734,69.0,2368900.0,-0.017044637410921215,1.459270059792253,-0.5974808665818905,66.66669418976403,53.21618077004021,-1.7936192964239552,-2.830862083743682,0.9025169114401592,1.950520304626579,19.96772778414541,1.6900024414062642,0.2873864541718234,2.6190027236938533,-2.1613650541587077,7.399370501546407,0.22881883476757992,5.009186612620134,-6.910932477801559,72.8286376001891,6.766736281034838,2.3901838889262783,5,-1.7900047302246094,-3.035003662109375,1.822500228881836,0.5449981689453125,-8.29000473022461,1,-0.13152100185549553,-1.0503058947721804,69.23000335693361,-1.4311389282287663,67.13999938964844,-2.494711650430828,65.55000305175781,-0.13152100185549553
8028,2022-06-01,67.23999786376953,69.05999755859375,66.80000305175781,68.62999725341797,979400.0,-0.011903088194899936,1.0088840060763888,1.4631619524887969,65.08189010841967,55.62336179472077,-1.1114708095138042,-2.124255491228922,1.633708325127941,2.5523967484150774,19.704999067179614,2.2599945068359375,0.5053007888801915,1.8054975509643612,-2.9803305417212016,6.591325643649924,-0.5874164953784202,4.1984115973071425,-5.613071725666671,53.96824023791294,-17.34528462335969,2.392914046342783,6,-0.9799995422363281,-2.2249984741210938,2.3025035858154297,1.3550033569335938,-8.349998474121094,2,-0.13399759975881853,1.459270059792253,68.05000305175781,-1.0503058947721804,69.23000335693361,-1.4311389282287663,67.13999938964844,-0.13399759975881853
8029,2022-06-02,70.19999694824219,70.26999664306639,66.87000274658203,67.29000091552734,1124100.0,0.044021403606670395,1.2295075406047107,-2.0935232449640484,68.12922601309356,58.03676413953253,-3.596909404448894,-5.33909059616758,-1.3884530155147559,-0.5544867440379022,20.32181652376624,3.399993896484361,0.7232908313426663,4.7534967422485295,-0.08106423236081639,9.588057716857868,2.3362162549438636,7.170777229553202,-8.114486579841518,98.54167163372544,23.29881725639767,2.41728048730467,6,-3.4399986267089844,-5.119998931884766,-0.8349971771240234,-1.6049957275390625,-12.679996490478516,3,-0.17393156411071797,1.0088840060763888,67.23999786376953,1.459270059792253,68.05000305175781,-1.0503058947721804,69.23000335693361,-0.17393156411071797
8030,2022-06-03,68.62999725341797,69.48000335693361,67.90000152587889,69.12000274658203,746900.0,-0.022364668989683367,1.6115587838434138,-0.1683869969770777,57.10540455227579,59.3083968931017,-1.6344244346943668,-3.527817306300861,0.15820979693744164,0.8639157605336152,19.58045561823864,2.2999954223632955,0.6656074208866016,2.9154972076416072,-2.0045515329431822,7.835545948226397,0.4554728373492196,5.375521577934002,-5.88972798304404,52.73768246269417,-19.184699010314304,2.4600243702923934,6,-1.1049995422363281,-3.549999237060547,0.6800022125244141,-0.03499603271484375,-11.209999084472656,4,-0.14847732820215875,1.2295075406047107,70.19999694824219,1.0088840060763888,67.23999786376953,1.459270059792253,68.05000305175781,-0.14847732820215875
8031,2022-06-06,68.34999847412111,69.73000335693361,68.15000152587889,69.37999725341797,828700.0,-0.004079830839318843,-1.2098040889495882,2.102014760377388,58.142011106417726,60.25137857872668,-0.9670027466069655,-3.0688610505355314,0.3572996584170909,0.9776537591474863,18.30311373037817,1.580001831054716,1.0824921981275963,2.4219985961914148,-2.569474177323258,7.41347136970608,-0.07373779056591445,4.917734982948751,-5.007351013931782,44.668538473547216,-24.75091435125597,2.4957363867573337,6,-0.8250007629394673,-3.270000457763686,0.9600009918212749,0.24500274658201704,-11.379997253417976,0,-0.14425745451022265,1.6115587838434138,68.62999725341797,1.2295075406047107,70.19999694824219,1.0088840060763888,67.23999786376953,-0.14425745451022265
8032,2022-06-07,68.76999664306639,68.91999816894531,67.05000305175781,67.62999725341797,535000.0,0.006144816069078685,1.5972110371720425,-1.1067968356493156,54.25904255058701,61.77372422957191,-1.2399132350853392,-3.1120697923608702,-0.15522459373308095,0.3974182325947453,16.956729935455527,1.8699951171875,1.4281400852071329,2.5014968872070114,-2.2747252294272755,7.277719003841298,0.11338582888986082,4.889607945524155,-4.873161248246902,56.77225445726744,-8.552574118227952,2.3881110583171443,6,-1.2049980163574077,-3.68999862670897,0.5400028228759908,-0.17499542236326704,-10.08999633789061,1,-0.12301869540120636,-1.2098040889495882,68.34999847412111,1.6115587838434138,68.62999725341797,1.2295075406047107,70.19999694824219,-0.12301869540120636
8033,2022-06-08,67.15000152587889,68.62999725341797,66.98000335693361,68.47000122070311,629600.0,-0.023556713628992587,1.012197788394836,-1.1578950890765896,57.37199460058848,61.83069914983023,0.7033024662858622,-1.1360493471013058,1.343452787776286,1.8975432766732894,15.245920463554786,1.789993286132784,1.769465705689953,0.6185016632079936,-3.699899914867828,4.936903241283815,-1.5406991258299172,2.7777024522459044,-2.74331323119965,8.235272998177534,-55.005674068697395,2.1592007890379126,6,0.7199974060058594,-2.07000350952147,1.964998245239272,1.444999694824233,-8.850002288818345,2,-0.11005216733312595,1.5972110371720425,68.76999664306639,-1.2098040889495882,68.34999847412111,1.6115587838434138,68.62999725341797,-0.11005216733312595
8034,2022-06-09,65.04000091552734,66.97000122070311,65.01999664306639,66.65000152587889,1131800.0,-0.03142219750417097,-1.363628797336622,1.2196977140710235,50.027706755587495,60.85676576398413,3.054572264847252,1.3179675071113621,3.249989146541111,3.874506729837421,13.737278191157326,2.1300048828125,1.8286992718192892,-1.666999053955081,-5.371174881678471,2.0371767737683086,-3.5190869678167758,0.18508885990661383,-0.16424795297713501,0.4247185551149019,-62.71008043334819,1.8520879138616952,6,2.6049957275390483,0.039997100830078125,4.07499885559082,3.5550003051757812,-4.1599998474121165,3,-0.09455721770155578,1.012197788394836,67.15000152587889,1.5972110371720425,68.76999664306639,-1.2098040889495882,68.34999847412111,-0.09455721770155578
8035,2022-06-10,62.52000045776367,63.90999984741211,62.34000015258789,63.90999984741211,1548300.0,-0.03874539394666676,1.2589933585817004,0.8633533308691896,43.34805091733485,57.79244675489652,5.420311030585282,4.032094140860124,5.554002187069074,6.263668270990308,12.31211274071187,2.700000762939453,2.205168036103288,-4.178999519348139,-7.920300216052922,-0.43769882264336246,-6.0496498677005235,-2.308349170995754,7.74999618530272,2.435727024718087,-60.048101624593116,1.8706503483523895,6,3.7849979400634766,2.55999755859375,6.267499923706055,6.075000762939453,0.3999977111816406,4,-0.07997440760381669,-1.363628797336622,65.04000091552734,1.012197788394836,67.15000152587889,1.5972110371720425,68.76999664306639,-0.07997440760381669
8036,2022-06-13,59.36000061035156,61.459999084472656,59.02999877929688,60.86999893188477,1214900.0,-0.050543823164986956,-1.2396295703811084,1.0863302047313295,32.44484991196039,53.99001961291833,7.859529527775223,7.036185711122201,8.481665287257286,9.28653800076718,12.455074567856872,3.4900016784667898,2.0963458677275213,-7.010999488830564,-11.986512396107358,-2.0354865815537693,-9.49875594246896,-4.523243035192166,10.751396102905261,3.3367224612782436,-53.40178462361301,2.4877564536383967,6,5.289997100830078,5.289997100830078,7.892499923706055,9.075000762939453,5.129997253417969,0,-0.03268198149357737,1.2589933585817004,62.52000045776367,-1.363628797336622,65.04000091552734,1.012197788394836,67.15000152587889,-0.03268198149357737
8037,2022-06-14,59.15999984741211,60.290000915527344,58.66999816894531,59.86000061035156,907800.0,-0.003369285055306648,1.0769247698345743,0.4635771794955983,34.40545821650197,50.58152718048302,7.449233977903077,7.117526826595622,8.421582746383052,9.367291410226983,12.674899855108656,1.6200027465820312,1.7949784857723756,-6.9040000915527315,-12.825525842088695,-0.9824743410167684,-9.864762966820706,-3.94323721628475,10.508140948486314,4.919696019156216,-49.85714960322312,2.9607628752679807,6,5.30999755859375,5.30999755859375,7.037500381469727,8.220001220703125,3.9900016784667898,1,-0.037018232460404144,-1.2396295703811084,59.36000061035156,1.2589933585817004,62.52000045776367,-1.363628797336622,65.04000091552734,-0.037018232460404144
8038,2022-06-15,59.790000915527344,60.709999084472656,58.52000045776367,59.7599983215332,1780100.0,0.01064910530324803,1.3422458583991725,-0.04286080184849129,36.37653192400053,47.053450059472695,6.315453533316685,6.213847447515917,7.474461232953701,8.653068789436503,13.290861336104578,2.1899986267089844,1.04454441993515,-5.897999191284185,-12.411778197443269,0.6157798148748981,-9.154888694363734,-2.6411096882046436,9.2182513227539,15.029589859136133,-38.07536663590889,3.256889503079543,6,4.335000991821289,4.604997634887695,6.407499313354492,7.590000152587891,4.3899993896484375,2,-0.018564987344954154,1.0769247698345743,59.15999984741211,-1.2396295703811084,59.36000061035156,1.2589933585817004,62.52000045776367,-0.018564987344954154
8039,2022-06-16,56.04999923706055,58.56000137329102,55.6500015258789,58.56000137329102,1536900.0,-0.06255229338013824,1.3187230045806706,-83.65950413223165,26.191503005158566,43.618572109793,8.758216654736529,9.768706908345706,10.891188575599159,12.25590846896668,13.74035083849571,4.139999389648445,0.2953564067641139,-9.202500724792486,-17.01309984564797,-1.3919016039370078,-13.107800285220222,-5.297201164364743,12.119192858779286,4.842588286475592,-41.60904569461894,3.90529956042774,6,6.640003204345703,6.909999847412095,10.147500991821289,11.330001831054688,8.079998016357422,3,0.04014273025203341,1.3422458583991725,59.790000915527344,1.0769247698345743,59.15999984741211,-1.2396295703811084,59.36000061035156,0.04014273025203341
8040,2022-06-17,57.4900016784668,57.75,55.849998474121094,56.2599983215332,1991500.0,0.02569139091895134,1.1714303152901786,-0.49004076099346044,24.07243812533258,39.83306400078354,6.226621659716088,8.152865403896016,9.211804404878905,10.720054349165096,14.201802814961423,1.9000015258789062,-0.39411363147127076,-7.385498428344732,-15.934308422307566,1.1633115656180948,-11.65990342532615,-3.111093431363315,9.427271360376949,31.669551218077423,-7.785764382959698,4.2744049969814135,6,4.7949981689453125,5.469997406005845,8.707498550415039,9.889999389648438,8.349994659423814,4,0.0589667644925147,1.3187230045806706,56.04999923706055,1.3422458583991725,59.790000915527344,1.0769247698345743,59.15999984741211,0.0589667644925147
8041,2022-06-21,58.84000015258789,59.20000076293945,58.41999816894531,58.4900016784668,1143100.0,0.023482317528384034,-2.183648366705073,0.284550828376308,29.811481050688926,37.11666827857264,3.7836572904527728,6.640036414241038,7.579338499762315,9.31221727984726,14.094858161980694,1.7099990844726562,-1.4624657473785376,-5.7159997940063505,-14.676735238232283,3.2447356502195817,-10.19636751611931,-1.2356320718933844,6.950545734959377,63.04348153866572,26.660878075578943,4.480367722112965,6,3.299999237060547,4.119998931884751,6.932498931884766,8.540000915527344,8.869998931884766,1,0.06934055074399881,1.1714303152901786,57.4900016784668,1.3187230045806706,56.04999923706055,1.3422458583991725,59.790000915527344,0.06934055074399881
8042,2022-06-22,58.5099983215332,59.1500015258789,57.5,58.2599983215332,1348900.0,-0.005608460744372934,1.156855705317128,0.7142888283378747,30.452305602890448,34.12559172327286,2.799637465955776,6.641910573824731,7.633977993937236,9.602472018784795,14.647777227332117,1.6500015258788991,-2.2102070616064537,-5.62150154113769,-14.893726012171228,3.6507229298958492,-10.257613776654452,-0.9853893056209202,6.266493129847234,56.521703074677696,21.43974861657839,4.636112235516768,6,2.8000030517577983,4.450000762939439,7.262500762939453,8.870002746582031,10.920001983642578,2,0.10220474643280819,-2.183648366705073,58.84000015258789,1.1714303152901786,57.4900016784668,1.3187230045806706,56.04999923706055,0.10220474643280819
8043,2022-06-23,59.43000030517578,59.66999816894531,58.15999984741211,58.90999984741211,1444400.0,0.015723842249778297,2.02000816348329,2.0800018310546875,23.45984189970028,31.173606739285397,0.7480570114294522,5.522246127916262,6.483924203341161,8.597691935883262,15.111703835444729,1.5099983215332031,-3.014519395151922,-4.394999694824222,-13.871417468505555,5.081418078857112,-9.133208581664888,0.3432091920164453,4.433842153654503,94.02989890094875,64.208496609809,4.738208886840668,6,0.35000038146972656,3.529998779296861,6.232500076293945,7.950000762939453,10.29000091552733,3,0.06259466938584457,1.156855705317128,58.5099983215332,-2.183648366705073,58.84000015258789,1.1714303152901786,57.4900016784668,0.06259466938584457
8044,2022-06-24,61.0099983215332,61.15999984741211,59.91999816894531,60.22999954223633,1558600.0,0.02658586586310041,1.2962955113804941,1.4999963320250889,31.231529019042057,29.827326528363976,-1.6357284241597085,3.7784037606053573,4.728433222649386,6.910905140708763,15.338682213847092,1.7299995422363281,-3.7952186670647095,-2.5880014419555692,-12.107840697841482,6.931837813930343,-7.3479210698985185,2.171918185987387,2.032460044001944,97.17511323757081,67.35040935241611,4.759919627942956,6,-2.454998016357422,1.950000762939439,4.147502899169922,6.370002746582031,7.540004730224609,4,0.051958729238708035,2.02000816348329,59.43000030517578,1.156855705317128,58.5099983215332,-2.183648366705073,58.84000015258789,0.051958729238708035
8045,2022-06-27,60.16999816894531,61.31999969482422,59.97999954223633,60.97000122070313,1098200.0,-0.013768237595433885,-1.2711861119193095,-1.0256465432920001,30.393096678250885,29.599353946840694,-1.3009397782228689,4.289373786343219,5.386653387019265,7.625054756717361,16.0182023829476,1.3400001525878906,-4.61332643991598,-3.0795015335082994,-12.563629550521526,6.404626483504934,-7.821565542014909,1.6625624749983174,2.133214512624207,69.89524560860404,40.21535063495428,4.742064008506616,6,-1.68499755859375,2.7900009155273295,4.662502288818359,7.210002899169922,9.560005187988295,0,0.06581351512349687,1.2962955113804941,61.0099983215332,2.02000816348329,59.43000030517578,1.156855705317128,58.5099983215332,0.06581351512349687
8046,2022-06-28,59.06000137329102,60.91999816894531,58.81000137329102,60.36000061035156,1243400.0,-0.018447678734136552,-1.3444418777643428,1.6249928474698885,27.471007857214573,28.828859462475428,-0.26593946404877045,4.846896910389496,6.359476124417391,8.602746180206701,17.632739762499106,2.1099967956542898,-5.223937030671948,-3.6809982299804602,-12.901915816769012,5.539919356808092,-8.29145702337474,0.9294605634138193,2.5778901927094324,40.83773554758904,13.982357069759324,4.610458793394277,6,-0.5750007629394602,3.8999977111816193,5.689997673034661,8.319999694824212,11.24000167846679,1,0.1147984220614282,-1.2711861119193095,60.16999816894531,1.2962955113804941,61.0099983215332,2.02000816348329,59.43000030517578,0.1147984220614282
8047,2022-06-29,59.099998474121094,59.209999084472656,57.79999923706055,59.13000106811523,938400.0,0.0006772282407727648,13.842210934206035,0.023078932001508803,29.844760741896494,28.10310710890831,-0.35240162039428213,4.323686324170936,6.193159168921568,8.463822197846213,19.394635429444257,1.4099998474121094,-5.525755148361853,-3.1935009002685533,-12.195682132270576,5.808680331733463,-7.694591516269568,1.3075897157324547,2.220001220703125,36.931791704551735,7.402144636635143,4.501090616001009,6,-0.6149978637695312,3.8600006103515483,5.65000057220459,8.28000259399414,9.000000000000014,2,0.14568529327664437,-1.3444418777643428,59.06000137329102,-1.2711861119193095,60.16999816894531,1.2962955113804941,61.0099983215332,0.14568529327664437
8048,2022-06-30,58.22999954223633,58.97999954223633,57.58000183105469,58.20000076293945,1578800.0,-0.014720794489795574,-1.2047266326647081,-0.9998728544185458,31.820604538899204,28.728562834879494,0.30512732197463777,4.72639375821327,6.8515890183078625,9.233141998168207,20.96370644891906,1.5199966430664062,-5.3230394829934085,-3.61299991607666,-12.473577276715545,5.247577444562225,-8.04328859639611,0.8172887642427824,2.6899986267089844,17.37962787300927,-15.17760997178992,4.430288680319444,6,0.3549995422363281,4.729999542236314,6.529999732971191,9.150001525878906,10.009998321533203,3,0.19234073245725658,13.842210934206035,59.099998474121094,-1.3444418777643428,59.06000137329102,-1.2711861119193095,60.16999816894531,0.19234073245725658
8049,2022-07-01,57.9900016784668,58.7599983215332,56.86000061035156,58.209999084472656,977300.0,-0.004121550157242471,1.8787933959292429,-7.33354526958291,36.23100419547207,30.07951462045055,0.9490579405410529,4.221169256435843,6.839016991731853,9.37116073561458,22.930622394382045,1.8999977111816406,-5.185803059952065,-3.2424980163574233,-11.32722935191616,4.842233319201313,-7.284863684136795,0.7998676514219483,2.402996826171872,25.33635201965168,-10.57537288764198,4.042365667779368,7,1.0999984741210938,4.969997406005845,6.769997596740723,9.389999389648438,10.109996795654311,4,0.2022762407781058,-1.2047266326647081,58.22999954223633,13.842210934206035,59.099998474121094,-1.3444418777643428,59.06000137329102,0.2022762407781058
8050,2022-07-05,58.43999862670898,58.43999862670898,56.02999877929688,56.790000915527344,866300.0,0.007759905763363273,1.9212159884587987,-7.500078028818612,46.652101957406934,31.95069472119699,0.7241406905981833,3.1290487580427495,6.1819272998026875,8.801605529379607,25.084587568661387,2.409999847412095,-5.127155259766681,-2.283001136779795,-9.65802259450691,5.09202032094732,-5.970511865643353,1.4045095920837625,1.478700180053714,49.28425660980223,8.86982186074458,3.687510728863557,7,0.2350006103515696,4.520000457763665,7.065000534057624,8.940002441406257,11.560001373291023,1,0.17299802639673967,1.8787933959292429,57.9900016784668,-1.2047266326647081,58.22999954223633,13.842210934206035,59.099998474121094,0.17299802639673967
8051,2022-07-06,58.4900016784668,58.97000122070313,57.77000045776367,58.790000915527344,868100.0,0.0008556306114451129,2.6363667890066766,-0.18181797164173316,47.53495824322898,33.84876723679016,0.6920452310936369,2.4269138652619375,6.003671739739701,8.633516302559201,27.1339660175071,1.2000007629394602,-4.437579771793558,-1.7399982452392564,-8.233900914333049,4.753904423854543,-4.986949579786156,1.5069530893076433,1.0018274002075174,77.3585743110153,31.11364042816774,3.2469513345468997,7,0.18499755859375,4.469997406005845,7.032497406005859,8.889999389648438,11.829998016357422,2,0.19216962482332844,1.9212159884587987,58.43999862670898,1.8787933959292429,57.9900016784668,-1.2047266326647081,58.22999954223633,0.19216962482332844
8052,2022-07-07,60.31000137329102,60.54999923706055,58.06999969482422,58.95000076293945,1527500.0,0.031116424048492686,1.6956570414475975,-4.533346896735906,51.759136112729266,36.99313326046005,-0.9451670453777936,-0.06259365181249166,4.006868868268889,6.75143885297134,28.988460888093854,2.479999542236328,-3.7279879237817823,0.5030012130737376,-4.6023612242159615,5.608363650363444,-2.049680005571112,3.055682431718587,-4.659999847412124,94.69031328620116,42.6587294153815,2.5526812186448518,7,-1.6350021362304759,2.6499977111816193,5.327497482299798,7.069999694824212,11.429996490478509,3,0.16564419583798884,2.6363667890066766,58.4900016784668,1.9212159884587987,58.43999862670898,1.8787933959292429,57.9900016784668,0.16564419583798884
8053,2022-07-08,59.7599983215332,59.97999954223633,58.68999862670898,59.84000015258789,1082800.0,-0.009119599390382316,6.166659602424487,-0.05882484937562379,66.00517798415402,40.85687203436137,-0.3837907546556849,-0.09973125385741355,4.461265737106089,7.269226376973677,30.91103381434953,1.6200027465820455,-3.2569022732305015,0.3224983215332031,-3.4376634730020044,4.082660116068411,-1.5575825757344006,2.202579218800807,-4.011996841430673,82.52210540885193,23.50847594284744,1.880080897267605,7,-1.0849990844726562,3.200000762939439,5.877500534057617,7.620002746582031,11.920001983642578,4,0.1395582394048156,1.6956570414475975,60.31000137329102,2.6363667890066766,58.4900016784668,1.9212159884587987,58.43999862670898,0.1395582394048156
8054,2022-07-11,58.88999938964844,59.52999877929688,58.2599983215332,59.27000045776367,921000.0,-0.01455821546720626,1.8222304167779002,4.749904634751097,56.35208086332678,43.741203610480916,0.1719430694588837,0.3013517340055927,5.210037962255441,8.110724991254642,32.1460767179936,1.5,-2.788766691232979,-0.24000053405761435,-2.9224971675602163,2.4424960994449876,-1.5812488508089189,1.1012477826936902,-3.045957954406745,63.274343378420404,0.7687474123019555,1.3412483167513019,7,-0.41500091552734375,4.0699996948242045,6.747499465942383,8.490001678466797,13.020004272460938,0,0.15877056496904318,6.166659602424487,59.7599983215332,1.6956570414475975,60.31000137329102,2.6363667890066766,58.4900016784668,0.15877056496904318
8055,2022-07-12,57.52000045776367,59.41999816894531,57.36999893188477,58.959999084472656,981800.0,-0.023263694109081245,-1.3563186891485233,3.7894594187622346,44.02173687694968,45.5801735015626,1.2588949565042498,1.3465977035761085,6.379461596836862,9.40389021032486,32.61071096831105,2.0499992370605398,-2.2770966956162653,-1.35999946594238,-3.6092093181255436,0.8892103862407836,-2.4846043920339653,-0.23539453985079462,-1.581839866485602,4.717028663008503,-55.336152907614306,1.124604926091583,7,0.7699985504150391,5.170001983642578,8.39999771118164,9.860000610351562,13.09000015258789,1,0.183935986303168,1.8222304167779002,58.88999938964844,6.166659602424487,59.7599983215332,1.6956570414475975,60.31000137329102,0.183935986303168
8056,2022-07-13,57.41999816894531,57.63999938964844,55.72999954223633,56.38999938964844,685000.0,-0.0017385655080408569,1.5986370902447633,-0.7152776122091622,44.95836825436035,47.259463225169696,1.2312804734742642,1.3637268171505355,6.31388852626236,9.422024870882936,32.370667184672506,1.9099998474121094,-2.0781291887935964,-1.3630016326904268,-3.6910011148341013,0.9649978494532476,-2.5270013737622676,-0.19900189161858606,3.1300010681152344,35.06221439233135,-24.386871323783907,1.1639997410718381,7,0.720001220703125,5.2700042724609375,8.882499694824219,9.960002899169922,14.020004272460938,2,0.2190874648592096,-1.3563186891485233,57.52000045776367,1.8222304167779002,58.88999938964844,6.166659602424487,59.7599983215332,0.2190874648592096
8057,2022-07-14,56.97000122070313,57.27999877929688,55.349998474121094,56.72999954223633,1049800.0,-0.00783693769752769,3.4883895263990765,0.23301161447068924,38.10444017965254,47.9576671852534,1.5057041269038223,1.7299369902482837,6.572903449320776,9.79516891356375,32.069486808258866,2.0699996948242188,-1.7985242320728148,-1.703498649597158,-4.159342064277624,0.7523447650833077,-2.9314203569373944,-0.4755769422569216,3.4835980224609315,34.98925211353145,-19.255878163815076,1.2279217073402338,7,0.9799976348876882,5.164997100830071,9.3324966430664,10.409999847412102,13.040000915527337,3,0.23433382812127523,1.5986370902447633,57.41999816894531,-1.3563186891485233,57.52000045776367,1.8222304167779002,58.88999938964844,0.23433382812127523
8058,2022-07-15,58.68000030517578,58.77999877929688,57.459999084472656,57.56999969482422,605900.0,0.030015781074816505,1.0152704654521625,4.6249701978859,38.87296899963382,48.251218830160255,-0.14946761660255703,-0.07113128775133504,4.6894670372237215,8.01284977116103,31.669044470103586,1.80999755859375,-1.2927251750658897,0.06200046539306925,-2.3371180249871912,2.4611189557733297,-1.137558779797061,1.2615597105831995,1.5694549072265644,79.6651097592359,29.57593814660438,1.19955924519013,7,-0.7300014495849609,3.30999755859375,7.642498016357422,8.700000762939453,8.569999694824219,4,0.2225630110884953,3.4883895263990765,56.97000122070313,1.5986370902447633,57.41999816894531,-1.3563186891485233,57.52000045776367,0.2225630110884953
8059,2022-07-18,58.29999923706055,59.38999938964844,57.9900016784668,59.099998474121094,686700.0,-0.006475819123022641,1.028980619694327,-0.7207196370884597,40.65933730910774,47.58535609146035,0.31193417977083726,0.5123451601913445,4.79809540073812,8.338024817034892,30.449191000242905,1.3999977111816406,-0.8873553354484471,-0.4305006027221694,-2.512669389017205,1.6516681835728662,-1.4715849958696907,0.6105837904253519,1.7534777058105462,72.4815966618116,23.869259414367164,1.0410843931475189,7,-0.35000038146972656,2.8600006103515554,8.174999237060547,9.080001831054688,8.65999984741211,0,0.2295025942231872,1.0152704654521625,58.68000030517578,3.4883895263990765,56.97000122070313,1.5986370902447633,57.41999816894531,0.2295025942231872
8060,2022-07-19,60.88000106811523,60.97999954223633,59.209999084472656,59.36999893188477,685200.0,0.04425389133478075,1.0701770823573504,-1.8875044703526036,57.92683088922349,48.74000860768196,-2.107143409476194,-1.897974723144742,2.1867772423502956,5.75580441961791,28.876757043286894,2.6800003051757812,-0.4121982941708069,1.9800012588500877,-0.22526481215909655,4.185267329859272,0.877368223345492,3.0826342943546834,-5.5300025939941335,98.22382850533671,46.619281579918706,1.1026330355045935,7,-2.7150020599365163,-1.2500019073486257,5.482496261596687,6.500000000000007,7.289997100830085,1,0.18117612352951995,1.028980619694327,58.29999923706055,1.0152704654521625,58.68000030517578,3.4883895263990765,56.97000122070313,0.18117612352951995
8061,2022-07-20,62.91999816894531,63.11999893188477,60.9000015258789,60.91999816894531,615000.0,0.03350849318395466,-1.1764752081260788,1.3245014374567499,64.1691428248012,50.11889824235661,-3.8584149516855035,-3.812083818755795,0.11241032353924396,3.6792836626613052,27.704414887694906,2.2399978637695455,0.018546180812904822,3.8159984588623033,0.971811024403209,6.6601858933213975,2.3939047416327526,5.238092176091854,-7.457399673461914,97.42598775860274,42.149269168935746,1.4220937172295476,7,-3.684999465942383,-3.684999465942383,2.7725000381469727,4.460002899169922,6.4800033569335795,2,0.12221873275898654,1.0701770823573504,60.88000106811523,1.028980619694327,58.29999923706055,1.0152704654521625,58.68000030517578,0.12221873275898654
8062,2022-07-21,64.48999786376953,64.5,63.09000015258789,63.13999938964844,742800.0,0.024952316282792042,1.0583898111589416,0.6749992370605469,72.07334228092589,50.79313871977571,-5.334060875883374,-5.176508536777675,-1.4060798055609638,2.044475207811047,26.426816976092326,1.5800018310546875,0.2596329029476081,5.08699817657471,1.3794588022797782,8.794537550869642,3.2332284894272405,6.940767863722179,-8.721103350830077,99.85792421974821,38.14389883118362,1.8537696871474665,7,-4.564998626708984,-4.564998626708984,0.15999984741210938,2.460002899169922,1.5100021362304688,3,0.10776872085370659,-1.1764752081260788,62.91999816894531,1.0701770823573504,60.88000106811523,1.028980619694327,58.29999923706055,0.10776872085370659
8063,2022-07-22,63.1500015258789,64.73000335693361,62.84000015258789,64.29000091552734,617300.0,-0.02077835916076909,-1.1477283071868103,-0.8444449467919826,66.88482181887719,51.96344327039243,-3.869546659424522,-3.735026311142313,-0.026826116166617453,3.3134482120849853,25.315247765093673,1.8900032043457173,0.47446409413840485,3.5610017776489187,-0.5078827791431166,7.629886334440954,1.5265594992529046,5.595444056044933,-6.8572406837158155,76.55784217231647,9.819187497505894,2.034442278396017,7,-3.1100006103515483,-3.1100006103515483,1.3199958801269602,3.6199989318847727,1.6599960327148509,4,0.1086302524876479,1.0583898111589416,64.48999786376953,-1.1764752081260788,62.91999816894531,1.0701770823573504,60.88000106811523,0.1086302524876479
8064,2022-07-25,64.18000030517578,64.25,62.6500015258789,63.040000915527344,1786800.0,0.01631035240553058,1.500000000000011,-0.9999999999999938,68.09584753522643,54.638344454645406,-4.548577133593433,-4.759375360982673,-0.993183795336158,2.234460003801388,24.86409228549931,1.5999984741211009,0.5197629958450278,4.432500457763673,-0.09102299049772,8.95602390602506,2.17073873363298,6.694262181894366,-7.212260061831053,90.03618431054906,20.218473334007626,2.261761724130693,7,-4.13999938964843,-4.13999938964843,0.07999992370605469,2.5150012969970703,-0.2700004577636719,0,0.04783421128429999,-1.1477283071868103,63.1500015258789,1.0583898111589416,64.48999786376953,-1.1764752081260788,62.91999816894531,0.04783421128429999
8065,2022-07-26,64.12999725341797,64.16999816894531,63.540000915527344,64.06999969482422,894000.0,-0.0007791064431293959,8.0,0.052629465540549585,67.78056971769549,57.17414461723819,-3.8692331539759692,-4.635133451993639,-0.9158822001153979,2.223348728112825,24.467026515608485,0.6399993896484375,0.41457153132580515,4.184497451782228,-0.7453142214138921,9.114309124978355,1.7195916151841644,6.649403288380292,-6.541275960986127,84.33405178424134,14.831150915684589,2.464905836598063,7,-4.089996337890618,-4.089996337890618,-1.3049964904785227,1.1300048828125,-0.8799972534179688,1,0.0441291431819586,1.500000000000011,64.18000030517578,-1.1477283071868103,63.1500015258789,1.0583898111589416,64.48999786376953,0.0441291431819586
8066,2022-07-27,65.83999633789061,66.16999816894531,64.48999786376953,64.61000061035156,817100.0,0.026664574422408993,-1.285712802840001,20.500762970498236,67.55554382216283,60.446489466406,-4.75979406253213,-6.125190332893013,-2.6826003610254645,0.48327376473450556,23.975543460048094,2.0400009155273438,0.5757768732347301,5.5554967880248896,-0.00946919278433711,11.12046276883411,2.7730137976202798,8.3379797784295,-7.67997248029863,90.62493904064569,23.30393488375215,2.7824829904046107,7,-4.024997711181626,-5.079998016357408,-3.217496871948235,-0.579994201660142,-3.039997100830064,2,0.03538885116422463,8.0,64.12999725341797,1.500000000000011,64.18000030517578,-1.1477283071868103,63.1500015258789,0.03538885116422463
8067,2022-07-28,67.70999908447266,67.73999786376953,65.52999877929689,65.83999633789061,630700.0,0.02840223041607115,1.290154129557362,1.5203327171904173,73.28647534178646,64.27021239331185,-5.52737791379905,-7.7125043418631165,-4.568774659566728,-1.3811678036497597,23.35992368417602,2.209999084472642,1.0966506147748163,6.994999504089357,0.5528616559192301,13.437137352259484,3.773930580004297,10.216068428174417,-8.74897779574534,99.41063259567477,32.607445647884276,3.221068924085063,7,-4.844999313354492,-6.165000915527344,-5.1599998474121165,-3.299999237060547,-5.5900001525878835,3,0.024959422009411814,-1.285712802840001,65.83999633789061,8.0,64.12999725341797,1.500000000000011,64.18000030517578,0.024959422009411814
8068,2022-07-29,69.43000030517578,69.68000030517578,66.58999633789061,67.19000244140625,1153200.0,0.025402470003836664,1.2554791068589528,1.1978580608310634,79.40848770228328,68.57567354810912,-6.215785658902462,-9.012482203389489,-6.350092334459816,-3.038606208559912,22.85885928362243,3.0900039672851705,1.7177299157466024,8.155000686645508,0.7475446015565836,15.562456771734432,4.451272644101053,11.85872872918997,-9.4155018274434,96.44381161578232,27.988265349177965,3.7037280425444616,7,-4.9850006103515625,-6.915000915527344,-7.2950000762939595,-5.020000457763672,-9.20999908447265,4,-0.049402279851640474,1.290154129557362,67.70999908447266,-1.285712802840001,65.83999633789061,8.0,64.12999725341797,-0.049402279851640474
8069,2022-08-01,69.72000122070311,69.98000335693361,68.12000274658203,68.51999664306639,1180300.0,0.004176881956685197,1.1627802790036932,0.5357168402014979,86.22327984677783,71.71972343228185,-5.269663796460151,-8.831435354771855,-6.61709752942987,-3.277933569672797,22.154850955113858,1.8600006103515767,2.544412691735147,7.858501625061024,-0.2756579631513745,15.992661213273422,3.7914218309548318,11.925581419167223,-8.352332487128656,95.962701278515,18.641422305410472,4.067079794106199,8,-4.279998779296861,-7.05500030517576,-8.350001335144036,-5.529998779296861,-7.430000305175767,0,-0.07042460665722639,1.2554791068589528,69.43000030517578,1.290154129557362,67.70999908447266,-1.285712802840001,65.83999633789061,-0.07042460665722639
8070,2022-08-02,68.55000305175781,69.80999755859375,68.47000122070311,69.02999877929689,1145900.0,-0.01678138480292901,-3.187492549412156,-0.3999949137563935,81.07204731503617,73.59782393119684,-3.2377424271552115,-7.236189099590881,-5.445929129405407,-2.1159231089736465,21.181420448736045,1.3399963378906392,3.2885375033632585,6.183003234863278,-2.304764100472269,14.670770570198826,1.9391195671955046,10.426886902531052,-5.80436077844589,73.95266166934857,-8.354134085089882,4.243883667667772,8,-2.2350006103515625,-5.885002136230462,-7.792503356933601,-4.645000457763672,-7.160003662109375,1,-0.06768786284141126,1.1627802790036932,69.72000122070311,1.2554791068589528,69.43000030517578,1.290154129557362,67.70999908447266,-0.06768786284141126
8071,2022-08-03,69.73000335693361,69.94999694824219,65.80999755859375,66.79000091552734,935500.0,0.017213716304065763,1.449711301018911,-6.125059605175167,84.22747466214145,74.94828308466523,-3.7438629935307546,-7.937922382920988,-6.617471101023767,-3.279566731747323,19.98843349682816,4.1399993896484375,4.143448558695951,6.801003456115737,-2.085014511667694,15.68702142389916,2.3579944722240214,11.244012440007452,-5.826863310242217,94.38202825101882,5.838314734335057,4.443008983891712,8,-3.415000915527358,-7.065002441406257,-9.007503509521506,-5.825000762939467,-6.6500015258789205,2,-0.09292991603289902,-3.187492549412156,68.55000305175781,1.1627802790036932,69.72000122070311,1.2554791068589528,69.43000030517578,-0.09292991603289902
8072,2022-08-04,70.30000305175781,70.54000091552734,69.48999786376953,69.90000152587889,995000.0,0.008174382150915704,1.3863780203393357,0.13605482779381348,83.20000784737726,76.76108153227634,-3.8029656423448728,-8.13838111080993,-7.229275635646125,-3.811526627682724,19.67931856735156,1.0500030517578125,4.667340668917497,6.871503067016604,-2.50426385207183,16.24726998610504,2.18361960747238,11.559386526560822,-5.424564875427663,94.92605299280127,5.042001380363914,4.687883459544218,8,-3.7050018310546875,-7.355003356933594,-9.57750320434571,-6.750003814697266,-5.870002746582031,3,-0.10668568263326317,1.449711301018911,69.73000335693361,-3.187492549412156,68.55000305175781,1.1627802790036932,69.72000122070311,-0.10668568263326317
8073,2022-08-05,68.09999847412111,69.23999786376953,65.5,67.31999969482422,1553400.0,-0.031294516104316106,1.444444998504039,1.9499895096225035,75.3623122589777,77.56846650158205,-0.9241467257466809,-5.5669489523886995,-5.051079383359792,-1.566089752593129,19.01156432804617,4.8000030517578125,4.912160756919647,4.2544984817505025,-5.175978302882754,13.68497526638376,-0.46073991056611874,8.96973687406713,2.440002441406236,51.587261940984504,-38.82514914253545,4.715238392316628,8,-1.0599975585937642,-5.154998779296889,-7.377498626709006,-4.549999237060561,-6.419998168945327,4,-0.08781203636162804,1.3863780203393357,70.30000305175781,1.449711301018911,69.73000335693361,-3.187492549412156,68.55000305175781,-0.08781203636162804
8074,2022-08-08,68.23999786376953,69.11000061035156,67.86000061035156,68.44999694824219,985000.0,0.0020557913771706016,-1.5773366158299185,-0.2692300168238145,71.80093699625611,78.01517397697768,-0.4779302535873171,-5.239169118091368,-5.211387731522464,-1.691156109358758,18.156683992348842,1.25,4.9196200604799785,3.9269979476928683,-5.395521370444982,13.249517265830718,-0.7342617113760639,8.588257606761793,2.3000030517578125,54.365027104024655,-33.61102901373582,4.661259659068927,8,-0.7249984741210938,-5.2949981689453125,-7.467498779296882,-4.689998626708984,-7.019996643066399,0,-0.11752633197728213,1.444444998504039,68.09999847412111,1.3863780203393357,70.30000305175781,1.449711301018911,69.73000335693361,-0.11752633197728213
8075,2022-08-09,68.09999847412111,68.69000244140625,67.29000091552734,67.59999847412111,879700.0,-0.002051573769505488,-1.500013623978138,-2.380962761126249,67.28971677025098,77.98563763787635,0.31786262739950644,-4.496437023039078,-5.145001008746185,-1.5696187551385066,17.022923233055323,1.4000015258789062,5.120483056269009,3.2579986572265796,-5.632199246114254,12.148196560567413,-1.1871002944438374,7.7030976088969965,2.339202423095685,51.587261940984504,-33.73963661821121,4.445098951670419,8,-0.07999801635743609,-5.154998779296889,-7.074998855590842,-4.549999237060561,-8.680000305175795,1,-0.08531567824926811,-1.5773366158299185,68.23999786376953,1.444444998504039,68.09999847412111,1.3863780203393357,70.30000305175781,-0.08531567824926811
8076,2022-08-10,70.0,70.38999938964844,67.08000183105469,69.19000244140625,851900.0,0.02790016987446653,3.1635285311222434,1.6199951171875,67.99477553591379,77.3976709927794,-1.0392769389943197,-5.697781614228987,-7.165432134485016,-3.506441241891281,15.171157151654796,3.30999755859375,5.291205605880776,4.5290000915527315,-3.9192974539945453,12.977297637100008,0.304851318779086,8.75314886432637,-4.5,89.28569806676627,5.557413536955593,4.224148772773639,8,-1.9799995422363281,-7.055000305175781,-9.182500839233406,-6.450000762939453,-11.319999694824219,2,-0.12300000871930805,-1.500013623978138,68.09999847412111,-1.5773366158299185,68.23999786376953,1.444444998504039,68.09999847412111,-0.12300000871930805
8077,2022-08-11,70.31999969482422,71.30000305175781,69.94999694824219,70.5999984741211,918400.0,0.0045714242117744774,-1.647059703502027,-0.34567854720819835,75.08745234968143,76.91755595360141,-1.0617700403416848,-5.234740021599023,-7.5665852454881914,-3.8890787383389807,13.224024616407473,1.350006103515625,5.519247614637578,4.181499862670904,-3.5148413256338245,11.877841050975633,0.33332926851853983,8.029670456823268,-4.722199707031251,83.10339928809894,-1.4686168506450628,3.8481705941523634,8,-1.9199981689453125,-6.994998931884766,-9.502500534057624,-6.770000457763672,-11.400001525878906,3,-0.102957876780287,3.1635285311222434,70.0,-1.500013623978138,68.09999847412111,-1.5773366158299185,68.23999786376953,-0.102957876780287
8078,2022-08-12,71.73999786376953,71.76000213623047,70.58000183105469,70.73999786376953,683000.0,0.020193375641465394,1.2692127116405998,-3.571444141689373,75.74929656812571,75.75378003375117,-2.368733488714767,-5.930193260533912,-9.026796652126492,-5.347647256469287,12.113657081013482,1.44000244140625,5.699111003348385,4.948498153686529,-2.2856214370923595,12.182617744465425,1.3314383582970777,8.565557949075973,-5.914109753417975,99.57255830862202,15.043513816716555,3.6170597953894474,8,-3.109996795654297,-8.18499755859375,-10.922498703002937,-8.77999877929689,-13.279998779296875,4,-0.1018957036000342,-1.647059703502027,70.31999969482422,3.1635285311222434,70.0,-1.500013623978138,68.09999847412111,-0.1018957036000342
8079,2022-08-15,71.68000030517578,72.23999786376953,71.06999969482422,71.55999755859375,670500.0,-0.000836319492337867,-1.1272723489551182,0.12000274658203125,75.69775969021251,75.15663696432632,-2.2366830525059953,-5.076688040573941,-9.1039628348855,-5.334944078100847,11.341874184388038,1.1699981689453125,5.611898659948807,4.219500541687012,-2.128643755097272,10.567644838471296,1.0454283932948698,7.393572690079154,-5.498065353271485,89.14732579166117,4.403858493703808,3.174072148392142,8,-2.8100013732910156,-7.885002136230469,-10.862501144409187,-8.72000122070314,-14.310001373291009,0,-0.13950892797747283,1.2692127116405998,71.73999786376953,-1.647059703502027,70.31999969482422,3.1635285311222434,70.0,-0.13950892797747283
8080,2022-08-16,71.91000366210938,72.08999633789062,70.86000061035156,71.12000274658203,664100.0,0.0032087521757024895,1.1391485494025781,6.583190285459978,72.97503497044713,73.9063658874714,-2.16792864739503,-4.677816306332801,-9.420671766994815,-5.582483998643454,11.316357393812217,1.2299957275390625,5.24361434361694,3.8980037689209013,-1.9389388349397478,9.734946372781543,0.9795324669905767,6.816475070851226,-5.243423677255862,93.60475861671283,9.208474641526351,2.918471301930322,8,-3.0400047302246094,-8.115005493164062,-11.192504882812507,-8.950004577636733,-15.120002746582031,1,-0.14865807115844987,-1.1272723489551182,71.68000030517578,1.2692127116405998,71.73999786376953,-1.647059703502027,70.31999969482422,-0.14865807115844987
8081,2022-08-17,70.61000061035156,71.23999786376953,70.26000213623047,71.1500015258789,661400.0,-0.018078194765032474,1.7222345847771032,-0.683544670536085,61.47151865307468,71.49208931032666,-0.8157561751881843,-2.9219691902576272,-8.215241542031912,-4.334420108608128,12.015515101828612,1.6500015258789062,4.705551530825616,2.2135005950927678,-3.2095756217085096,7.636576811894038,-0.49803751330786383,4.925038703493399,-3.497547195184765,28.821109093634956,-51.45866218752755,2.7115381084006365,8,-1.7400016784667969,-6.81500244140625,-10.119999885559082,-7.6500015258789205,-14.229999542236335,2,-0.15847616973063405,1.1391485494025781,71.91000366210938,-1.1272723489551182,71.68000030517578,1.2692127116405998,71.73999786376953,-0.15847616973063405
8082,2022-08-18,71.44000244140625,71.58000183105469,70.20999908447266,70.38999938964844,505500.0,0.01175473479507394,1.0601516698599176,-1.9444467991918506,58.553195026027645,69.62440961777666,-1.6394488015850328,-3.3777778050033334,-9.145661260738535,-5.219406851650689,12.258024378956149,1.3700027465820312,4.330181910225704,2.696002197265628,-2.561240608812497,7.953245003343753,0.0673807942265654,5.32462360030469,-3.9173454703512363,60.591334806596606,-16.9149471483032,2.6286214030390616,8,-1.7800025939941406,-7.6450042724609375,-11.025001525878906,-8.480003356933608,-16.000003814697273,3,-0.17861144597098777,1.7222345847771032,70.61000061035156,1.1391485494025781,71.91000366210938,-1.1272723489551182,71.68000030517578,-0.17861144597098777
8083,2022-08-19,70.01000213623047,70.81999969482422,69.87999725341797,70.52999877929688,1016100.0,-0.0200168009001489,-1.4102428670637832,-0.4952334587941232,51.12490596436034,67.32707283645492,0.10055195845495746,-1.4835551000093972,-7.782540696241128,-3.857256845343059,12.568718688351549,1.5600051879882812,3.7183697177221973,0.9230018615722599,-3.6478512856029113,5.493855008747431,-1.3624247120153257,3.2084284351598455,-2.109957893758292,5.508680050431578,-66.7852827706532,2.2854265735875883,8,-0.3500022888183594,-5.160003662109375,-9.967503547668457,-7.200004577636726,-14.760002136230469,4,-0.15840599384221465,1.0601516698599176,71.44000244140625,1.7222345847771032,70.61000061035156,1.1391485494025781,71.91000366210938,-0.15840599384221465
8084,2022-08-22,67.25,69.0,67.02999877929689,68.98000335693361,753500.0,-0.039422968890357346,1.2259943016504362,3.326951010167728,45.51104259180028,64.9072201499604,3.023285449195072,1.6002837398977476,-5.054846648828786,-1.209146925090522,13.1137533868873,2.9800033569335795,3.0382070742057863,-1.9905002593994112,-6.044478013453315,2.0634774946544923,-4.017489136426363,0.03648861762754052,4.989997863769531,4.347852309325088,-64.93817973568905,2.0269888770269504,8,2.384998321533203,-2.135000228881836,-7.280001640319824,-4.440002441406257,-10.330001831054688,0,-0.1307063333163917,-1.4102428670637832,70.01000213623047,1.0601516698599176,71.44000244140625,1.7222345847771032,70.61000061035156,-0.1307063333163917
8085,2022-08-23,66.95999908447266,67.88999938964844,66.94000244140625,67.0,573000.0,-0.00431228127178207,-22.7516452074392,0.023121871623558277,39.8086758324116,61.7754312940157,3.5029435398537316,2.2273704923352113,-4.719950204971582,-1.0234819693796737,13.700402199113244,0.9499969482421875,2.604236143627986,-2.422001266479498,-5.878436709342765,1.034434176383769,-4.150218987911131,-0.6937835450478644,5.175798797607428,0.4309621917411794,-62.96739748061558,1.7282177214316363,8,2.6300010681152344,-1.2350006103515625,-7.404999732971191,-4.150001525878913,-11.700000762939453,1,-0.14321983697296237,1.2259943016504362,67.25,-1.4102428670637832,70.01000213623047,1.0601516698599176,71.44000244140625,-0.14321983697296237
8086,2022-08-24,68.16999816894531,68.25,66.95999908447266,66.95999908447266,670100.0,0.018070476419006498,-1.132234531548516,-30.249284760633227,42.51580028694648,58.1563588426007,2.241810072431747,1.2657764452889637,-5.768195991744022,-2.3195453945572098,13.444972307732073,1.2900009155273438,2.33218555442744,-1.3285022735595646,-4.4200767249301975,1.7630721778110683,-2.874289499244881,0.21728495212575183,3.757967895507818,26.508532097722032,-31.542647548415843,1.5457872256853158,8,1.4200019836425781,-1.5999984741210938,-9.272499084472656,-5.36000061035157,-13.89999771118164,2,-0.16693556636476636,-22.7516452074392,66.95999908447266,1.2259943016504362,67.25,-1.4102428670637832,70.01000213623047,-0.16693556636476636
8087,2022-08-25,69.40000152587889,69.41999816894531,67.68000030517578,68.48999786376953,664000.0,0.018043177203632466,2.663165164875761,0.7520697112807817,54.90196868153104,55.83998907742351,0.9695382867202085,0.17800180541239286,-6.812370693092859,-3.6395533903016286,12.428091821361303,1.7399978637695312,2.237827983810945,-0.18299903869630896,-3.1589682063012248,2.792970128908607,-1.6709836224987669,1.304985545106149,2.328445993652366,63.4020831407955,4.3459970260443725,1.4879845838024561,8,0.18999862670899859,-1.9550018310546733,-10.165002822875962,-6.590003967285149,-13.18000030517576,3,-0.18760807163539583,-1.132234531548516,68.16999816894531,-22.7516452074392,66.95999908447266,1.2259943016504362,67.25,-0.18760807163539583
8088,2022-08-26,66.0,69.44000244140625,65.98000335693361,69.22000122070311,908600.0,-0.04899137537642628,-1.1227024016251204,-3.5384486401288164,43.22035033304683,52.23138803773844,3.8774505140318922,3.4866217192112856,-3.2825273668182575,-0.3794610025088332,10.998687751039707,3.459999084472642,1.891903513315782,-3.4115005493164006,-6.792378765113256,-0.030622333519545464,-5.101939657214828,-1.721061441417973,5.536909716406257,0.5779378138026253,-56.631351509660426,1.6904391078984273,8,3.0349998474121094,1.4449996948242188,-6.075000762939453,-3.190002441406257,-7.209999084472656,4,-0.1600000208074397,2.663165164875761,69.40000152587889,-1.132234531548516,68.16999816894531,-22.7516452074392,66.95999908447266,-0.1600000208074397
8089,2022-08-29,64.80999755859375,65.84999847412111,64.72000122070311,65.26999664306639,599000.0,-0.018030340021306768,-2.5312868808487132,0.1428568043748126,40.63745556217989,48.638323659042086,4.459415549991732,4.521750955200574,-1.8532641216824715,0.6840074414729997,9.568657386088079,1.2799987792968892,1.3615369305786231,-4.3560028076171875,-8.307480971652396,-0.40452464358197915,-6.331741889634785,-2.3802637255995904,6.393497776244146,1.9067015808362957,-53.699866724972054,1.9757390820176017,8,3.3400039672851562,2.6350021362304688,-4.769996643066399,-2.000000000000007,-7.1999969482421875,0,-0.14750806848820974,-1.1227024016251204,66.0,2.663165164875761,69.40000152587889,-1.132234531548516,68.16999816894531,-0.14750806848820974
8090,2022-08-30,63.90999984741211,65.33000183105469,63.709999084472656,64.94000244140625,633600.0,-0.013886711079844849,-1.2657315794668509,2.2391405304099012,31.62342770462888,45.32186910921478,4.587721217777215,5.329556993915318,-0.7659533044263611,1.4875178995048088,8.184833341990036,1.6200027465820312,0.6321722456001453,-5.024000358581546,-9.620038944819797,-0.4279617723432949,-7.322019651700671,-2.7259810654624204,6.774815958295008,3.490412666118984,-45.879091382165,2.2980192931191237,8,3.7350006103515625,3.979999542236328,-3.8699989318847585,-1.1000022888183665,-6.180000305175781,1,-0.10937258167979547,-2.5312868808487132,64.80999755859375,-1.1227024016251204,66.0,2.663165164875761,69.40000152587889,-0.10937258167979547
8091,2022-08-31,63.25,64.76999664306639,62.66999816894531,64.52999877929689,1639800.0,-0.010327020012328103,1.3863693505458052,1.2427141317511776,29.095224796282636,42.04876130590977,4.575025590750798,5.775302678410412,0.034031239353588205,2.0195479600714066,8.218322119749546,2.0999984741210795,-0.16909256234399095,-5.360000038146978,-10.589706196935651,-0.13029387935830528,-7.974853117541315,-2.745146958752642,6.737334133583673,8.567229911715451,-35.025933355094544,2.6148530793943383,8,3.4949989318847656,4.204998016357422,-3.209999084472649,-0.4400024414062571,-8.639999389648438,2,-0.12632413720896118,-1.2657315794668509,63.90999984741211,-2.5312868808487132,64.80999755859375,-1.1227024016251204,66.0,-0.12632413720896118
8092,2022-09-01,62.79999923706055,62.97999954223633,61.9000015258789,62.540000915527344,1041800.0,-0.007114636568212651,2.4838705707904665,-0.2031238824118424,21.95736876100699,38.807923838870515,4.101915608810799,5.939114014496084,0.6323124046658819,2.345965892865806,8.13137938525353,1.3499984741211009,-0.9743989390727563,-5.435000610351565,-11.202407620002859,0.33240639929972815,-8.318704115177212,-2.5512971055259186,6.30925458076652,11.936307717526338,-23.56063601989667,2.8837035048256485,9,2.8700027465820312,4.270000457763672,-1.5125007629394531,0.00999832153319602,-8.979999542236328,3,-0.13582800768989522,1.3863693505458052,63.25,-1.2657315794668509,63.90999984741211,-2.5312868808487132,64.80999755859375,-0.13582800768989522
8093,2022-09-02,62.11999893188477,64.01999664306639,61.81000137329102,63.81999969482422,809400.0,-0.01082803046874059,1.1047627524745722,-6.538506683099287,21.135290544420755,36.099506944717234,3.9616279907460736,6.480390024755074,1.426089718579199,2.9171334978980994,8.82722220999189,2.2099952697753693,-1.5667612741449233,-5.81600093841552,-12.199963793982555,0.5679619171515213,-9.007982366199037,-2.624019510632003,5.9799595650695565,7.673212402307314,-20.168288885297805,3.191981427783521,9,3.50500297546386,4.905000686645501,0.08500003814696555,0.6899986267089702,-9.629997253417976,4,-0.09497742776285378,2.4838705707904665,62.79999923706055,1.3863693505458052,63.25,-1.2657315794668509,63.90999984741211,-0.09497742776285378
8094,2022-09-06,60.22000122070313,62.18999862670898,60.040000915527344,62.18999862670898,1380200.0,-0.030585926333724034,1.1827416671991844,1.1588214834677792,17.937478342241917,33.66937389025393,5.318888940488826,8.167494555378191,3.3691962831537268,4.716423570964928,9.758720204795546,2.1499977111816335,-2.27926619204608,-7.314998817443843,-14.567067362186172,-0.0629302727015073,-10.941033089815015,-3.688964545072672,6.87356413646507,3.4026516828654403,-15.454329357534071,3.626034272371168,9,4.520000457763665,5.919998168945305,3.259998321533196,2.589996337890611,-8.220001220703132,1,-0.02374626828609505,1.1047627524745722,62.11999893188477,2.4838705707904665,62.79999923706055,1.3863693505458052,63.25,-0.02374626828609505
8095,2022-09-07,62.290000915527344,62.52000045776367,59.97999954223633,60.38999938964844,1059300.0,0.034373956374357695,1.1525425920537937,-0.9644690495969459,28.105272752752654,32.0682041642324,2.812556001958768,5.944694310767986,1.3943276888442213,2.5602434518260253,10.470240838009264,2.5400009155273438,-2.7955778745506166,-4.954499244689941,-12.567747466681595,2.6587489773017126,-8.761123355685768,-1.1478751336941144,3.5339228421455005,48.22552758728628,29.363691744298386,3.806624110995825,9,2.4200000762939453,3.819997787475586,1.7625007629394531,0.5199966430663991,-8.810001373291016,2,-0.07513244881024195,1.1827416671991844,60.22000122070313,1.1047627524745722,62.11999893188477,2.4838705707904665,62.79999923706055,-0.07513244881024195
8096,2022-09-08,61.38999938964844,61.65999984741211,60.58000183105469,61.099998474121094,1343600.0,-0.01444857140232536,1.6023991175659527,0.15263193822604673,23.649713707780236,28.5957313893712,2.961061920621745,6.499832798434085,2.4167476052062113,3.3982937746706767,11.62395113502755,1.7099990844726562,-3.0742944500074287,-5.4240007400512695,-13.348554849452285,2.5005533693497455,-9.386277794751777,-1.461723685350762,3.265139524937098,34.901011367617286,20.43706526954442,3.962277054700508,9,3.3200016021728516,4.719999313354492,3.1000022888183594,1.4199981689453054,-9.09000015258789,3,-0.05961882853560119,1.1525425920537937,62.290000915527344,1.1827416671991844,60.22000122070313,1.1047627524745722,62.11999893188477,-0.05961882853560119
8097,2022-09-09,63.08000183105469,63.22999954223633,61.79999923706055,61.79999923706055,785300.0,0.027528953546320123,-1.2343709487550105,4.413788113967009,32.074503586366205,27.35730397307335,0.31322880085544114,4.468731390971598,0.8700361089459676,1.6620850605822994,12.213564886589918,1.8400001525878906,-3.22909991744298,-3.3719984054565373,-11.283655116600215,4.539658305687141,-7.327826761028376,0.5838299501153017,0.6401092090610092,76.73278498594537,58.610590469393685,3.9558283555718403,9,-0.16500282287596946,3.029996871948242,1.4099998474121094,-0.2700042724609446,-8.580001831054688,4,-0.13427395331071934,1.6023991175659527,61.38999938964844,1.1525425920537937,62.290000915527344,1.1827416671991844,60.22000122070313,-0.13427395331071934
8098,2022-09-12,64.43000030517578,64.44000244140625,63.34000015258789,63.40999984741211,931100.0,0.021401370243088413,1.1153793955933111,0.7968737427170722,42.131699825997046,27.523331113497477,-1.4336590350497431,2.6804339215099446,-0.28998301400724813,0.23733530921589363,12.46383080224983,1.3600006103515625,-3.5128268329785897,-1.6565000534057646,-9.206707345049821,5.893707238238292,-5.431603699227793,2.118603592416264,-4.450000762939453,99.77573700159857,76.61013238364492,3.77510364582203,9,-1.7749996185302734,1.6799983978271484,0.3400001525878906,-1.4850006103515625,-8.670001983642578,0,-0.16467484960572387,-1.2343709487550105,63.08000183105469,1.6023991175659527,61.38999938964844,1.1525425920537937,62.290000915527344,-0.16467484960572387
8099,2022-09-13,61.68000030517578,63.099998474121094,61.45000076293945,62.43999862670898,1235600.0,-0.04268198024172731,-1.7049200318934383,-0.7450960592698902,37.04612974909104,28.125853562882163,0.9226900987694009,4.8937516602298246,2.6296950917661093,2.879068471510081,12.79484406743639,2.979999542236328,-4.2221468923465295,-3.9065000534057646,-11.217727817898748,3.4047277110872187,-7.562113935652263,-0.2508861711592729,-1.6108007049560555,38.11658425728491,11.576386204572486,3.655613882246492,9,0.6949977874755788,4.429998397827148,3.3125,1.2649993896484375,-6.849998474121094,1,-0.1489947889305996,1.1153793955933111,64.43000030517578,-1.2343709487550105,63.08000183105469,1.6023991175659527,61.38999938964844,-0.1489947889305996
8100,2022-09-14,61.22000122070313,62.13000106811523,60.40999984741211,61.709999084472656,1067800.0,-0.007457832071930959,1.5864644401867936,0.6447354551797145,32.29751599723893,28.481663696321753,1.0739191119803024,4.755643900171968,3.243018481321023,3.2495404378936215,13.361034711349564,1.720001220703118,-4.523488340428983,-3.831999015808101,-10.749141068584926,3.0851430369687165,-7.290570042196514,-0.3734279894196888,-1.0633855636596792,20.099276722505266,-6.178693580018134,3.4585710263884093,9,0.989999771118157,4.889997482299798,4.009998321533196,1.7249984741210866,-7.729999542236335,2,-0.1506043945909813,-1.7049200318934383,61.68000030517578,1.1153793955933111,64.43000030517578,-1.2343709487550105,63.08000183105469,-0.1506043945909813
8101,2022-09-15,59.41999816894531,61.61000061035156,59.36000061035156,61.09000015258789,1140800.0,-0.02940220542088301,-1.513970552194307,3.4081821720514314,25.29702699180973,28.85273683307761,2.5406825823964354,5.980984588993664,5.17697886602663,4.989516406389953,14.350173027501487,2.25,-4.748413218345604,-5.072501945495603,-11.90647018084556,1.7614662898543543,-8.489486063170574,-1.6555178278206242,5.0200042724609375,1.1810538773229846,-19.55822297144349,3.416984117674977,9,2.4800033569335938,6.380001068115234,6.062501907348633,3.5250015258789062,-3.5399971008300852,3,-0.09996632126813843,1.5864644401867936,61.22000122070313,-1.7049200318934383,61.68000030517578,1.1153793955933111,64.43000030517578,-0.09996632126813843
8102,2022-09-16,58.68000030517578,58.959999084472656,58.06000137329102,58.959999084472656,1700900.0,-0.012453683718830488,5.428583106266979,0.1676637405460721,29.133411309163122,29.741416918048987,2.944437959427937,6.024921554731648,5.986424126369542,5.631363030036027,15.38747001478148,1.3599967956542898,-4.777178845027748,-5.174499702453616,-11.650630962657559,1.3016315577503264,-8.412565332555587,-1.9364340723516449,5.658402099609376,9.717849970014472,-13.011067718278104,3.2380656301019726,9,2.5700016021728516,6.469999313354492,6.802499771118164,4.2649993896484375,-2.5800018310546875,4,-0.10872530734381225,-1.513970552194307,59.41999816894531,1.5864644401867936,61.22000122070313,-1.7049200318934383,61.68000030517578,-0.10872530734381225
8103,2022-09-19,58.91999816894531,59.209999084472656,57.849998474121094,58.0099983215332,1141300.0,0.0040899431240861706,-1.2113839292637012,-3.2500136239782016,32.24834029590467,31.33151269067818,2.461653391287321,5.176911855220226,5.837825265181152,5.3388001113586085,16.594098631803632,1.3600006103515625,-4.707846465766252,-4.380001640319826,-10.527761249583577,1.7677579689439256,-7.453881444951705,-1.3061218356879536,5.167268194580075,20.380946568080358,-4.7760466898855185,3.073879804631875,9,2.2250022888183594,6.125,6.942502975463867,4.405002593994141,-0.7699966430664134,0,-0.07501694341998366,5.428583106266979,58.68000030517578,-1.513970552194307,59.41999816894531,1.5864644401867936,61.22000122070313,-0.07501694341998366
8104,2022-09-20,58.459999084472656,58.86000061035156,57.31000137329102,58.41999816894531,1227400.0,-0.0078071809023766425,2.6904569440786017,0.04395705740072354,33.12693023118484,31.889474632726206,2.956666560929534,5.2118349856831045,6.413809529044272,5.736319444641808,17.548352322588396,1.6099967956542898,-4.511450225884893,-4.400500679016112,-10.61569265585527,1.814691297823046,-7.508096667435694,-1.2929046905965293,5.2530312056884725,23.858875186579787,-3.871956352755184,3.1075959884195807,9,2.4150028228759766,6.315000534057617,7.632501602172852,5.095001220703125,-0.43000030517577414,1,-0.046185439706183495,-1.2113839292637012,58.91999816894531,5.428583106266979,58.68000030517578,-1.513970552194307,59.41999816894531,-0.046185439706183495
8105,2022-09-21,57.36999893188477,59.47999954223633,57.349998474121094,58.84000015258789,702800.0,-0.018645230408109836,-1.8211894765030139,-36.74918939538414,32.267787178520265,32.847038351697314,3.6602892218930734,5.846280604860219,7.653686244632858,6.726689340213632,18.39907594064209,2.1300010681152344,-4.258946577681712,-5.011000823974605,-11.37251675172498,1.3505151037757628,-8.191758787849786,-1.8302428600994176,5.830789044926746,1.395292307883386,-27.57157629862937,3.180757963875185,9,3.50500297546386,7.329999923706048,8.962499618530266,6.42499923706054,0.8700027465820241,2,-0.044273961096736536,2.6904569440786017,58.459999084472656,-1.2113839292637012,58.91999816894531,5.428583106266979,58.68000030517578,-0.044273961096736536
8106,2022-09-22,56.790000915527344,57.40999984741211,56.43000030517578,56.97000122070313,1159300.0,-0.010109779103291583,-1.1777730682829652,0.12244908551143394,32.016756364964564,32.840621993763804,3.932725450439321,5.828852620112471,8.383135192319614,7.2226319092407465,19.573933715501685,0.9799995422363281,-3.740944948963559,-5.021998977661134,-11.237408551358556,1.19341059603628,-8.129703764509841,-1.9142941908124271,5.939524133002536,11.803301652577296,-18.519819218975183,3.1077047868487084,9,3.645000457763672,7.215000152587891,9.542497634887695,7.004997253417969,3.450000762939453,3,-0.05810880760451387,-1.8211894765030139,57.36999893188477,2.6904569440786017,58.459999084472656,-1.2113839292637012,58.91999816894531,-0.05810880760451387
8107,2022-09-23,56.38000106811523,56.790000915527344,55.43000030517578,56.45000076293945,1219700.0,-0.0072195781088642,2.6266682942708335,0.38888653414150676,32.54258006342049,31.775164242366408,3.6793013189087063,5.495152914224342,8.955410057577943,7.5370358471538665,21.470437876072808,1.3600006103515625,-3.5960280992012983,-4.780998802185067,-10.343118308532333,0.7811207041621913,-7.562058555358696,-1.999939049011438,5.719571506079241,23.456813380264933,-9.329375784905338,2.7810597531736305,9,2.8849983215332102,7.125000000000007,9.952497482299812,7.414997100830085,3.779998779296882,4,-0.00886839287916874,-1.1777730682829652,56.790000915527344,-1.8211894765030139,57.36999893188477,2.6904569440786017,58.459999084472656,-0.00886839287916874
8108,2022-09-26,55.43999862670898,57.209999084472656,55.18999862670898,56.34000015258789,840700.0,-0.016672621915536867,-1.8857117944861144,12.857220708445663,34.56071467911811,31.49900701236941,3.5871964388274193,5.906280994245442,9.994983550105879,8.37580420833148,22.67827058607542,2.020000457763679,-3.310704004232548,-5.1930011749267635,-10.82542283205408,0.4394204822005605,-8.009212003490426,-2.3767903463631015,5.859225275203251,5.827504583860178,-29.408331010108196,2.8162108285636607,9,3.220001220703125,7.565000534057624,11.287500381469734,8.354999542236335,4.45000076293946,0,0.011904759447345148,2.6266682942708335,56.38000106811523,-1.1777730682829652,56.790000915527344,-1.8211894765030139,57.36999893188477,0.011904759447345148
8109,2022-09-27,55.25,56.72999954223633,54.65999984741211,56.20000076293945,732400.0,-0.0034271037412587635,1.0597029088514336,1.0555546136565848,24.11764078899168,30.590131989230827,3.094612036823669,5.632107276281239,10.29664881112194,8.417887814135717,23.53884319206002,2.0699996948242188,-3.3712936385217205,-4.9049999237060575,-10.666021838248412,0.8560219908363038,-7.785510880977235,-2.0244889664348804,5.193932363383773,12.240667841150298,-20.470027541192792,2.8805109572711802,9,2.885000228881836,6.80000114440918,12.004999160766602,8.544998168945312,-1.5999984741211009,1,0.052488715400523134,-1.8857117944861144,55.43999862670898,2.6266682942708335,56.38000106811523,-1.1777730682829652,56.790000915527344,0.052488715400523134
8110,2022-09-28,56.91999816894531,57.27999877929688,55.11000061035156,55.34000015258789,891600.0,0.030226211202630138,-1.1274522086941632,-1.6631544710223782,34.44675455958681,31.6067683856505,0.838713139386698,3.5959516563531793,8.67685122974757,6.715004122687546,23.97560759370695,2.1699981689453196,-3.794683916287852,-2.8855016708373995,-8.534381017123266,2.76337767544846,-5.709941343980333,-0.061061997694466186,2.598504991882997,82.18175714666192,47.69307840190261,2.8244396731429307,9,0.15000152587890625,5.130002975463867,10.455000877380371,6.875,-4.85999679565429,2,0.019501065461333233,1.0597029088514336,55.25,-1.8857117944861144,55.43999862670898,2.6266682942708335,56.38000106811523,0.019501065461333233
8111,2022-09-29,55.2599983215332,56.04999923706055,54.81000137329102,55.93000030517578,1379000.0,-0.029163736837886645,1.7252704872333224,-0.4240524207664654,22.7335858199595,30.895676664627878,2.0635666289049794,4.876699937782419,10.303032083259751,8.319198356753525,24.126762779333777,2.1099967956542898,-3.9477676652319076,-4.146001434326173,-9.898378082466394,1.6063752138140472,-7.02218975839628,-1.2698131102560666,3.4811443091485117,22.90071445523328,-5.9864205180528955,2.8761883240701103,9,1.8100013732910156,6.790002822875977,12.397500991821289,8.53499984741211,-1.4699974060058594,3,0.053926953446402415,-1.1274522086941632,56.91999816894531,1.0597029088514336,55.25,-1.8857117944861144,55.43999862670898,0.053926953446402415
8112,2022-09-30,54.27000045776367,56.13000106811523,54.18000030517578,55.45000076293945,1345200.0,-0.0179152713326044,-1.8676468938280366,1.7611892710533656,13.662354346287941,28.830567114670462,2.639826122336437,5.475623883540898,11.19639629077669,9.2809176674332,24.116336101008116,1.950000762939446,-4.02293798679797,-4.709499359130859,-10.663674163200469,1.2446754449387498,-7.686586761165664,-1.7324119570960548,3.8181593275949055,2.9032321576676616,-16.31401787753271,2.9770874020348037,9,2.559999465942383,7.540000915527344,13.809999465942383,9.52499771118164,2.9300003051757812,4,0.1100055494812342,1.7252704872333224,55.2599983215332,-1.1274522086941632,56.91999816894531,1.0597029088514336,55.25,0.1100055494812342
8113,2022-10-03,56.22000122070313,56.6500015258789,54.599998474121094,54.81000137329102,1290100.0,0.03593146759703969,-1.2404335817395131,-1.1949148158924126,29.286790141751723,28.40388488251123,0.29787896505540346,3.2263640666107065,9.213627370376479,7.314808116792889,24.538371621148368,2.3800010681152273,-3.749890279435867,-2.46449871063232,-8.347740526417446,3.4187431051527994,-5.406119618524883,0.4771221972602433,1.1646898582225447,65.80651353725985,46.95659294051565,2.941620907892561,10,0.6099987030029226,5.5900001525878835,12.297498703002923,7.57499694824218,-1.569999694824233,0,0.07008179546709203,-1.8676468938280366,54.27000045776367,1.7252704872333224,55.2599983215332,-1.1274522086941632,56.91999816894531,0.07008179546709203
8114,2022-10-04,58.790000915527344,58.88000106811523,57.29999923706055,57.56000137329102,2017200.0,0.04571326287836874,1.2411375915459932,0.8723401952800506,42.05362533618748,29.491200233363138,-2.4813250302064844,0.5731236915724622,6.606842511282821,4.7492287008093115,23.963782464518584,2.659999847412095,-3.526734473688464,0.1770009994506836,-5.6622610114839915,6.016263010385352,-2.742630006016654,3.096632004918021,-4.6100006103515625,98.08510344726847,76.11356605832036,2.9196310054673353,10,-2.260000228881836,1.2249984741211009,9.44999885559082,5.004997253417969,-4.740001678466797,1,0.01871063883298163,-1.2404335817395131,56.22000122070313,-1.8676468938280366,54.27000045776367,1.7252704872333224,55.2599983215332,0.01871063883298163
8115,2022-10-05,57.61000061035156,58.47999954223633,57.09000015258789,57.86000061035156,7074500.0,-0.020071445599588733,-1.1550362839552173,-0.2032521081637665,43.83095185469296,30.803888621110737,-1.4122091618789057,1.459354930573042,7.737199509584002,5.908470270765562,23.563127154836327,1.7000007629394531,-3.442610494258986,-0.7689992904663114,-6.357544154610785,4.8195455736781625,-3.563271722538552,2.025273141605929,-3.3360002899169956,72.97871805090115,46.37890695655328,2.7942724320722383,10,-1.0799999237060547,2.145000457763672,10.1875,6.18499755859375,1.5499992370605469,2,-0.06873804968787167,1.2411375915459932,58.790000915527344,-1.2404335817395131,56.22000122070313,-1.8676468938280366,54.27000045776367,-0.06873804968787167
8116,2022-10-06,57.72999954223633,58.25,57.290000915527344,57.52000045776367,936700.0,0.002082953143784705,-1.865676740531554,-0.839996337890625,46.61921234735432,32.36795887488116,-1.5475928585591916,1.1079016988919506,7.512801315885753,5.716466117065124,23.14081993436784,0.9599990844726562,-3.3567280800074784,-0.46600036621093466,-5.876254055518949,4.9442533230970795,-3.171127210864938,2.239126478443069,-3.3638792068481465,75.53188639995726,44.86350062938952,2.705126844654007,10,-1.1999988555908203,1.7449989318847585,10.037500381469727,6.064998626708984,4.270000457763672,3,-0.09821580138411456,-1.1550362839552173,57.61000061035156,1.2411375915459932,58.790000915527344,-1.2404335817395131,56.22000122070313,-0.09821580138411456
8117,2022-10-07,54.61000061035156,56.61000061035156,54.349998474121094,56.61000061035156,856300.0,-0.05404467272864111,1.2600021362304688,-9.523851044504996,37.27111806504411,32.66911480665072,1.4471063660410977,3.7532447725770552,10.429708838155989,8.755485728561695,23.922671983225754,3.3800010681152344,-3.2446899530489333,-3.162499237060544,-8.281203510186515,1.9562050360654268,-5.7218513736235295,-0.6031471004975586,4.270000457763665,5.739558219573184,-25.146580246532615,2.559352136562987,10,1.9200000762939453,4.700000762939453,12.489997863769531,9.18499755859375,4.689998626708984,4,-0.015015559158752079,-1.865676740531554,57.72999954223633,-1.1550362839552173,57.61000061035156,1.2411375915459932,58.790000915527344,-0.015015559158752079
8118,2022-10-10,53.81999969482422,54.91999816894531,53.290000915527344,54.91999816894531,743100.0,-0.014466231582088596,1.963635480895276,0.5499992370605469,36.55851429207948,34.05143408477159,2.2162014954107647,3.9079794924590203,10.947801895850006,9.42699750764018,25.448878744771307,1.6299972534179688,-3.1058304877683014,-3.4220001220703153,-7.777921035836009,0.9339207916953782,-5.599960578953159,-1.244039665187472,4.969401321411127,9.481194361891255,-21.37290988078174,2.1779604568828455,10,2.2650012969970703,5.045001983642578,12.55000114440918,9.974998474121094,6.010002136230469,0,0.0628019525693213,1.2600021362304688,54.61000061035156,-1.865676740531554,57.72999954223633,-1.1550362839552173,57.61000061035156,0.0628019525693213
8119,2022-10-11,52.4900016784668,53.72000122070313,51.9900016784668,53.61999893188477,881500.0,-0.02471196625601846,1.6014994894622547,1.0272716553728416,36.05714462591753,34.2303663143639,3.4794198724748,4.758136900168424,11.975482183587133,10.670285745001138,26.495624635649573,1.8299980163574219,-2.990579127830955,-4.292498207092287,-8.615985043549792,0.0309886293652184,-6.454241625321039,-2.130754788863534,6.07942333374023,7.7041627824140635,-25.76605151847566,2.1617434182287525,10,2.9449996948242188,5.725000381469727,13.834999084472656,11.304996490478516,6.189998626708984,1,0.04115069114768599,1.963635480895276,53.81999969482422,1.2600021362304688,54.61000061035156,-1.865676740531554,57.72999954223633,0.04115069114768599
8120,2022-10-12,52.0,52.6500015258789,51.959999084472656,52.4900016784668,863300.0,-0.00933514312817807,-1.4210462914008972,0.4336308579376251,36.24353243238387,35.73147149352216,3.573966948045552,4.766356422511308,12.188957443113026,11.065536937258983,27.25323848946337,0.6900024414062429,-2.8805678616806745,-4.321499824523926,-8.618868014213248,-0.024131634834603233,-6.470183919368587,-2.1728157296792645,6.174659612182616,0.6359445104149104,-34.105422442357174,2.1486840948446613,10,3.4200000762939453,6.200000762939453,13.440000534057617,11.794998168945312,5.770000457763672,2,0.03942306225116443,1.6014994894622547,52.4900016784668,1.963635480895276,53.81999969482422,1.2600021362304688,54.61000061035156,0.03942306225116443
8121,2022-10-13,53.47999954223633,54.02999877929688,49.9900016784668,50.40999984741211,1204800.0,0.028461529658390994,-1.066496777504389,-6.265284038271403,42.15367371119765,38.89717364517878,2.0282094888733724,2.970846906711415,10.405887073460093,9.495237605465192,27.907747587166664,4.039997100830085,-2.5771271508066746,-2.5445003509521484,-6.760491865198148,1.671491163293851,-4.652496108075148,-0.43650459382914875,4.197487227729489,52.71900946932482,15.866549768044294,2.107995757123001,10,0.9550018310546875,3.7350025177001953,11.930000305175781,10.314998626708984,4.510002136230469,3,0.10620793481290036,-1.4210462914008972,52.0,1.6014994894622547,52.4900016784668,1.963635480895276,53.81999969482422,0.10620793481290036
8122,2022-10-14,52.29999923706055,54.61000061035156,52.18999862670898,54.22999954223633,871400.0,-0.022064329006657224,-1.2511630382711367,-0.6286646570127066,41.61324662230044,40.26677992079531,3.240109967244962,3.8455285824180123,11.244480575461253,10.54889793593783,28.083868034142835,2.4200019836425852,-2.5904194588064513,-3.405500602722171,-7.7393156996181744,0.9283144941738328,-5.572408151170173,-1.238593054274169,4.608739023755369,46.85596760677485,5.827940051262836,2.166907548448002,10,2.1350021362304688,4.915002822875977,13.110000610351562,11.494998931884766,4.709999084472656,4,0.1854684685361503,-1.066496777504389,53.47999954223633,-1.4210462914008972,52.0,1.6014994894622547,52.4900016784668,0.1854684685361503
8123,2022-10-17,54.5,54.68000030517578,53.4000015258789,53.68000030517578,1348900.0,0.04206502476161611,1.1694888953544877,-0.4248702410176741,48.19102712355206,40.94871345272471,0.8610138599607566,1.3675281906381542,8.792521715713988,8.257060200172987,28.38685946677201,2.3800010681152344,-2.2217062018498623,-0.9844999313354492,-5.071905215910071,3.102905353239173,-3.0282025736227567,1.0592027109518583,1.7168646025810048,96.16203927756608,49.36549795576832,2.0437026422873097,10,-0.2649993896484375,2.7150020599365234,10.01249885559082,9.294998168945312,3.279998779296882,0,0.08807338049652369,-1.2511630382711367,52.29999923706055,-1.066496777504389,53.47999954223633,-1.4210462914008972,52.0,0.08807338049652369
8124,2022-10-18,55.7599983215332,56.72000122070313,55.45000076293945,56.09000015258789,1203600.0,0.023119235257490045,-1.673693763150724,-0.4024414071586077,47.145669088086294,41.31701536754619,-0.9767006522042152,-0.1107995542052862,7.28549846852988,6.9117789712767035,28.119947892481502,2.220001220703132,-1.5802591506171169,0.4104984283447237,-3.4342654274778397,4.255262284167287,-1.511883499566558,2.3328803562560054,-5.769996643066406,85.73546858145957,41.62149355792636,1.9223819279112813,10,-1.6399974822998047,0.7850017547607422,8.622501373291016,8.03499984741211,2.950000762939453,1,0.07299145681555275,1.1694888953544877,54.5,-1.2511630382711367,52.29999923706055,-1.066496777504389,53.47999954223633,0.07299145681555275
8125,2022-10-19,54.83000183105469,55.43000030517578,54.33000183105469,55.09000015258789,619500.0,-0.016678560230863115,1.3404257046040218,0.7878693300041615,48.902509814719366,41.57071508614231,-0.5392223865795671,0.6526095841256776,7.957083563318314,7.724831153254428,28.312681476731377,1.4299964904785156,-1.3808108824664416,-0.392498207092288,-4.122331725770536,3.33733531158596,-2.257414966431412,1.472418552246836,-4.705400161743164,71.91679764928467,24.081827700494266,1.8649167593391225,10,-1.4750003814697266,1.2299995422363281,9.412496566772461,8.964996337890625,3.7099990844726562,2,0.07021700429600441,-1.673693763150724,55.7599983215332,1.1694888953544877,54.5,-1.2511630382711367,52.29999923706055,0.07021700429600441
8126,2022-10-20,53.4900016784668,55.599998474121094,53.34000015258789,54.70000076293945,687400.0,-0.024439177600554807,-1.9933710255205412,4.653872676320847,48.04413494925533,42.76771696216578,0.15207674339315247,1.8263435190118003,8.956521418898788,8.905536315931784,28.328703693992075,2.259998321533203,-1.613071799868564,-1.5674983978271513,-5.297331685578648,2.1623348899243453,-3.432415041702896,0.29741824604859346,-3.2334920181274427,28.69762267865706,-23.79558373143689,1.8649166438757474,10,-0.13500022888183594,2.309999465942383,10.669998168945312,10.304996490478516,3.9699974060058594,3,0.08001493073461341,1.3404257046040218,54.83000183105469,-1.673693763150724,55.7599983215332,1.1694888953544877,54.5,0.08001493073461341
8127,2022-10-21,55.88000106811523,55.97999954223633,53.38000106811523,53.88000106811523,832300.0,0.04468123601892793,1.3636382552243997,-1.6528938126194064,49.16584822853297,44.16853184399394,-2.2784291162633465,-0.6356240171905583,6.2363939522350265,6.3873637123954055,27.964339934774447,2.599998474121101,-1.7697763566967524,0.8475009918212848,-2.8515847185919085,4.546586702234478,-1.0020418633853083,2.697043847027878,-5.494221576568599,75.14793233316028,23.3333602654496,1.8495428552065956,10,-2.5249996185302663,-1.1450004577636648,7.969999313354499,7.914997100830085,0.5099983215332102,4,0.037759494810667205,-1.9933710255205412,53.4900016784668,1.3404257046040218,54.83000183105469,-1.673693763150724,55.7599983215332,0.037759494810667205
8128,2022-10-24,56.099998474121094,56.40999984741211,55.40999984741211,56.0099983215332,755600.0,0.003936961377966064,1.8168899061373394,0.04500007629394531,42.54020032777215,44.88887136642223,-2.392604974634331,-0.8470704033192646,5.636240543559872,6.052104600205212,27.739114428023743,1.0,-2.010896453700326,1.0344984054565458,-2.6915714716324786,4.76056828254557,-0.8285365330879699,2.8975333440010616,-5.587534547991332,81.656729270569,34.22054178599787,1.8630349385445126,10,-2.744997024536133,-1.3649978637695312,7.100002288818359,7.694999694824219,3.6500015258789062,0,0.016221031589366053,1.3636382552243997,55.88000106811523,-1.9933710255205412,53.4900016784668,1.3404257046040218,54.83000183105469,0.016221031589366053
8129,2022-10-25,58.1500015258789,58.20000076293945,56.290000915527344,56.290000915527344,697800.0,0.036541944875514876,-1.0537626028532285,20.66663840969771,51.4285743119414,46.57609824192862,-3.9731205350545693,-2.812891376917129,3.2239989070068304,3.8503276047953605,26.995036700099774,2.1000022888183594,-1.7686772662617685,2.9395013809204045,-1.0342729891451867,6.913275750985996,0.9526141958876124,4.9263885659531965,-7.513386853857668,98.97120924318284,52.5036539462176,1.9868871850327954,10,-4.055000305175774,-3.4150009155273366,4.944997787475593,5.644996643066413,2.9699974060058736,1,-0.006362901751900241,1.8168899061373394,56.099998474121094,1.3636382552243997,55.88000106811523,-1.9933710255205412,53.4900016784668,-0.006362901751900241
8130,2022-10-26,58.02999877929688,59.2400016784668,57.79999923706055,58.13999938964844,569500.0,-0.0020636757254186566,-4.052642850450402,-0.05914009368564905,50.79364887140454,47.53609548195161,-3.249533626302899,-2.746269015350002,2.965485221408585,3.84138617717727,26.366995777943238,1.44000244140625,-1.4299617188010956,2.7639986038208093,-1.3392036635276838,6.8672008711693024,0.7123974701465627,4.815599737495056,-7.090848663638923,79.49148158924139,35.18431433345883,2.0516011336742452,10,-2.3149986267089915,-3.2949981689453196,4.795001983642571,5.76499938964843,3.0100021362304616,2,0.0117180823622276,-1.0537626028532285,58.1500015258789,1.8168899061373394,56.099998474121094,1.3636382552243997,55.88000106811523,0.0117180823622276
8131,2022-10-27,58.2400016784668,59.72999954223633,57.9900016784668,58.56999969482422,858700.0,0.0036188678888071646,-3.19277595723852,2.9999653211265636,61.35084642612528,49.72916212682104,-3.0321905067983295,-2.8686476453971608,2.413511349042899,3.5068219758484247,25.520518080076243,1.7399978637695312,-0.9383019972681268,2.8250013351440444,-1.4883294071587727,7.1383320774468615,0.6683359639926394,4.981666706295449,-6.8028004690403066,76.53546107385858,26.219960669782957,2.1566653711514077,10,-1.7050018310546875,-3.3800010681152344,4.54749870300293,5.554996490478516,1.6099967956542969,3,0.005151085652723486,-4.052642850450402,58.02999877929688,-1.0537626028532285,58.1500015258789,1.8168899061373394,56.099998474121094,0.005151085652723486
8132,2022-10-28,60.2400016784668,60.41999816894531,58.2599983215332,58.38000106811523,792800.0,0.03434065835096756,-1.0571367328847747,-5.636399366525274,68.6627956362527,52.00380307267666,-4.232555225353657,-4.636155966607362,0.06097231637800604,1.385919831953359,24.29920992562364,2.1799964904785156,-0.3173674296993454,4.526501274108888,-0.25417193012106765,9.307174478338844,2.1361646719939102,6.916837876223866,-8.139376602415517,96.40725447541804,39.23585794066817,2.3903366021149774,10,-3.3600025177001953,-5.035001754760742,1.9799995422363281,3.5549964904785156,-1.7000007629394531,4,-0.0461487801549626,-3.19277595723852,58.2400016784668,-4.052642850450402,58.02999877929688,-1.0537626028532285,58.1500015258789,-0.0461487801549626
8133,2022-10-31,60.15999984741211,60.43000030517578,59.36999893188477,59.58000183105469,1137300.0,-0.001328051607330627,-1.1199946594442167,0.31182678819002807,74.04387450678016,54.99249256364264,-3.6489789527135414,-4.475295515146229,-0.17366286764766414,1.3691935928901273,23.347531205937997,1.0600013732910085,0.12413715871340258,4.249499511718753,-0.9273539751825552,9.426352998620061,1.6610727682680988,6.837926255169407,-7.227437462071428,93.47824885098352,28.808262783231115,2.588426743450653,10,-3.2749996185302734,-4.94999885559082,1.2250003814697266,3.634998321533203,-2.6800003051757812,0,-0.06266623117230352,-1.0571367328847747,60.2400016784668,-3.19277595723852,58.2400016784668,-4.052642850450402,58.02999877929688,-0.06266623117230352
8134,2022-11-01,59.88999938964844,60.93999862670898,59.84000015258789,60.68000030517578,926900.0,-0.004488039535380572,-1.4719083786239489,-1.3620752024098446,75.07945869627115,57.90104243937062,-3.052535623328424,-4.341238092016226,-0.13894725643449135,1.5736046321232848,23.69009982682552,1.0999984741210866,0.7133453930173346,3.924499130249025,-1.4023641991313411,9.25136245962939,1.2610674655588383,6.587930794939211,-6.057744453927548,66.56052735162784,-5.952833122943389,2.6634316646901848,11,-2.75,-4.424999237060547,0.942500114440918,3.8249988555908203,-2.1800003051757812,1,-0.0023376088007213136,-1.1199946594442167,60.15999984741211,-1.0571367328847747,60.2400016784668,-3.19277595723852,58.2400016784668,-0.0023376088007213136
8135,2022-11-02,53.6500015258789,60.15999984741211,53.61999893188477,60.15999984741211,1937200.0,-0.10419098225684864,1.0092173891642624,8.240494654601301,50.41484131214403,58.16445425746937,3.355324898117111,1.6726319205530302,5.79775440321238,7.751299139555762,24.642653823512177,6.540000915527337,0.8760942144438602,-2.1174987792968807,-7.48124785620616,3.2462502976123986,-4.799373317751517,0.5643757591577554,7.289997100830078,0.4098715197398236,-71.52538892484013,2.681874538454638,11,3.509998321533203,1.8149986267089915,6.442499160766609,9.799997329711921,3.849998474121101,2,0.13923573520128607,-1.4719083786239489,59.88999938964844,-1.1199946594442167,60.15999984741211,-1.0571367328847747,60.2400016784668,0.13923573520128607
8136,2022-11-03,52.06000137329102,52.93999862670898,50.6500015258789,52.93999862670898,1523100.0,-0.02963653508604125,4.204555109542926,0.13517626425604068,49.4258424730918,58.193342506864795,5.275972464114368,2.9682540602925016,7.020721245264902,9.319573834033612,25.90785819229799,3.0,0.9373400307157311,-3.4239990234374957,-8.947980632326534,2.099982585451542,-6.185989827882011,-0.6620082189929803,8.879997253417955,13.702626284495075,-58.868418990120595,2.7619908044445176,11,3.7349987030029155,3.404998779296868,7.4999990463256765,11.389997482299798,6.719997406005859,3,0.17249326364488793,1.0092173891642624,53.6500015258789,-1.4719083786239489,59.88999938964844,-1.1199946594442167,60.15999984741211,0.17249326364488793
8137,2022-11-04,53.790000915527344,53.93999862670898,52.56999969482422,53.27999877929688,2008800.0,0.03323087776797262,2.382723607866819,-0.5795496909218605,48.26236154217583,58.8291381973541,3.5965440209770776,1.2370990842176965,4.896570955380255,7.5808815774136065,25.947469713918082,1.8799972534179545,1.069133616478517,-1.6529994964599624,-7.216326965626756,3.910327972706831,-4.434663231043359,1.1286642381234344,6.738397827148432,30.515065834130755,-37.45785840780361,2.781663734583398,11,2.0049991607665945,1.6749992370605469,5.7699995040893555,9.659997940063477,1.2399978637695384,4,0.112660298483922,4.204555109542926,52.06000137329102,1.0092173891642624,53.6500015258789,-1.4719083786239489,59.88999938964844,0.112660298483922
8138,2022-11-07,57.20000076293945,57.459999084472656,53.7400016784668,54.0,6269300.0,0.06339467911084862,1.0,6.2744850180263265,53.188667680765626,59.02470412722345,0.40117670880199086,-2.00973634732118,1.2335273028238873,4.171870427473472,25.15027473813195,3.7199974060058594,1.4300774742718545,1.5880002975463867,-3.9730883512315813,7.149088946324355,-1.1925440268425973,4.368544621935371,2.9332620910644494,63.654043561704945,-1.9864445174390184,2.7805443243889827,11,-1.405000686645515,-1.7350006103515625,2.119999885559082,6.009998321533203,-2.6399993896484304,0,0.0234265757817278,2.382723607866819,53.790000915527344,4.204555109542926,52.06000137329102,1.0092173891642624,53.6500015258789,0.0234265757817278
8139,2022-11-08,54.6500015258789,57.9900016784668,54.38000106811523,57.56999969482422,1489900.0,-0.044580405647699384,-1.086706107265783,-0.9124992102386472,49.62809861337356,58.89519854299778,2.6848283688467376,0.7487716811336611,3.533997510527179,6.767757441316114,23.854386486784414,3.6100006103515696,1.5465710137006,-1.0699989318847756,-6.456969443170813,4.316971579401262,-3.7634841875277942,1.623486323758243,5.103930875000003,42.06099585678073,-21.844332413883954,2.6934852556430178,11,1.144998550415039,0.8149986267089915,4.669999122619636,8.559997558593757,-2.7800025939941264,1,0.051784042769281724,1.0,57.20000076293945,2.382723607866819,53.790000915527344,4.204555109542926,52.06000137329102,0.051784042769281724
8140,2022-11-09,54.04999923706055,54.22000122070313,53.290000915527344,54.11000061035156,1081600.0,-0.010978998573938359,5.64279778204628,0.020548428395997128,51.19351534171288,57.766606200285295,2.973602474024375,1.591844007861603,3.9013679981348446,7.387631651508137,22.591218097957224,1.3600006103515554,1.7863105941731732,-1.7725011825561552,-6.934768523106818,3.389766157994508,-4.353634852831483,0.8086324877191728,5.339775928818355,46.32149373979093,-21.12703137630779,2.5811336702753302,11,1.7450008392333913,1.4150009155273438,4.222500801086426,9.15999984741211,-4.219997406005859,2,0.06771507676363764,-1.086706107265783,54.6500015258789,1.0,57.20000076293945,2.382723607866819,53.790000915527344,0.06771507676363764
8141,2022-11-10,59.15999984741211,59.2599983215332,56.88000106811523,56.88000106811523,1280500.0,0.09454210328365331,-1.087718006719218,-37.999109924343685,56.264319681442295,56.38899776086192,-2.226290644040141,-3.23675712572296,-1.3654051006701593,2.305863484051784,20.490584970059444,5.209999084472656,1.7998756020097915,3.053499412536624,-2.1904693807668494,8.297468205840097,0.4315150158848837,5.675483809188364,-8.50999832153321,98.50525419060831,30.70749909942262,2.6219843966517367,11,-3.364999771118171,-3.6949996948242188,-1.0174989700317383,4.049999237060547,-9.599998474121087,3,-0.02805949715506506,5.64279778204628,54.04999923706055,-1.086706107265783,54.6500015258789,1.0,57.20000076293945,-0.02805949715506506
8142,2022-11-11,62.0,62.4000015258789,59.33000183105469,59.33000183105469,1285700.0,0.04800541176323425,-1.2996268166257998,1.1710524554617088,60.243054405775034,54.85557330519468,-5.3533414483531345,-5.599907560759306,-4.317901911820243,-0.4838339536490608,18.913390161340423,3.2400016784667898,1.909875701968474,5.408499526977536,-0.13863109903127935,10.955630152986352,2.634934213973125,8.182064839981948,-11.177798538208016,95.60920418134349,28.343236452355,2.7735653130044087,11,-5.474998474121101,-5.804998397827148,-3.997500419616699,1.2099990844726562,-12.8499984741211,4,-0.05193550355972776,-1.087718006719218,59.15999984741211,5.64279778204628,54.04999923706055,-1.086706107265783,54.6500015258789,-0.05193550355972776
8143,2022-11-14,59.29999923706055,61.72999954223633,59.27000045776367,61.40999984741211,1497500.0,-0.043548399402249194,-1.2672821753285564,-0.7902629428337934,51.952457357331355,52.285906489756925,-3.115822816530688,-2.658149591968467,-1.7421696934209052,2.2365900260570726,17.28839555320293,2.729999542236328,1.7335052799619532,2.46849880218506,-3.1128652653238333,8.049862869693953,-0.3221832315693902,5.25918083593951,-8.014685772705086,65.97143708974215,2.6037752965444554,2.7906820337544485,11,-2.7749977111816477,-3.1049976348876953,-1.3799982070922852,3.9099998474121094,-9.489997863769524,0,-0.07200675400843948,-1.2996268166257998,62.0,-1.087718006719218,59.15999984741211,5.64279778204628,54.04999923706055,-0.07200675400843948
8144,2022-11-15,59.83000183105469,60.68000030517578,59.31000137329102,60.5,1025700.0,0.008937649254857183,1.6601952534739572,0.3175345853732617,53.014069918041514,52.57470966818998,-4.08479042458292,-3.0225726894290545,-2.33159232739483,1.7050718652800327,16.784015177697448,1.3800010681152344,1.224915231822692,2.795001220703128,-2.9171255925820248,8.50712803398828,-0.061062185939448455,5.651064627345704,-8.100100844238291,71.78924783052199,10.029001866729928,2.856063406642577,11,-3.3050003051757884,-3.635000228881836,-2.3550004959106445,2.93499755859375,-11.10000228881836,1,-0.0880829065097618,-1.2672821753285564,59.29999923706055,-1.2996268166257998,62.0,-1.087718006719218,59.15999984741211,-0.0880829065097618
8145,2022-11-16,58.68000030517578,59.6500015258789,58.59000015258789,59.6500015258789,759400.0,-0.01922115144048009,1.1855670913953296,1.4477669726024172,50.714283325677094,52.71786976292168,-2.398474159429128,-1.6541597443294478,-1.3223315590423823,2.860267642634767,15.79339842521748,1.2400016784667969,0.5767466028952057,1.4524997711181626,-4.205987016358499,7.110986558594824,-1.3767436226201681,4.281743164856493,-6.523295296796881,32.608679126628026,-26.15558536980329,2.829243393738331,11,-1.1949996948242188,-2.4849987030029297,-1.8549985885620117,3.434999465942383,-10.139999389648438,2,-0.11605319253364665,1.6601952534739572,59.83000183105469,-1.2672821753285564,59.29999923706055,-1.2996268166257998,62.0,-0.11605319253364665
8146,2022-11-17,57.77000045776367,57.95000076293945,56.7599983215332,57.95000076293945,710200.0,-0.015507836446480794,12.222226931717035,0.1855670913953136,45.843149339393705,52.449068407057,-0.6630603823459822,-0.4290712700559709,-0.5375343382469566,3.787946353788051,14.226580719304332,1.9200019836425781,-0.13421714601662416,0.3284999847412138,-5.051721776162175,5.708721745644603,-2.361610895710484,3.0186108651929118,-5.203563588684773,17.90782912059782,-34.60380927405954,2.6901108804516944,11,0.07500076293945312,-1.5749988555908203,-0.9600000381469727,4.329998016357422,-8.75,3,-0.13744155381328083,1.1855670913953296,58.68000030517578,1.6601952534739572,59.83000183105469,-1.2672821753285564,59.29999923706055,-0.13744155381328083
8147,2022-11-18,57.9900016784668,58.95000076293945,57.4900016784668,58.95000076293945,574900.0,0.00380822605088893,2.0416676600783603,5.3333192048488955,46.36516293929712,51.6909012135605,-0.2510376155809908,-0.5089875461410003,-0.9372453244622676,3.586444132850886,12.895085038185455,1.4599990844726562,0.0963075173524075,0.4430011749267564,-4.890847094883135,5.776849444736648,-2.2239229599781893,3.109925309831702,-5.030222223115899,24.748552411010888,-21.648283937813165,2.6669241349049457,11,-0.14500045776367188,-1.4650001525878977,-2.1649999618530273,3.124998092651367,-9.430000305175774,4,-0.1453698924155412,12.222226931717035,57.77000045776367,1.1855670913953296,58.68000030517578,1.6601952534739572,59.83000183105469,-0.1453698924155412
8148,2022-11-21,57.0099983215332,57.72000122070313,56.58000183105469,57.47999954223633,1534100.0,-0.01689952282407836,1.399987150555316,0.48958507180379723,45.28795775573537,51.20866334048959,0.7813464787340791,0.5720136967183578,-0.19556582802799483,4.593327025671513,11.635679725014148,1.4099998474121094,0.48847543543039507,-0.5825021743774386,-5.879777620444614,4.714773271689737,-3.231139897411026,2.066135548656149,-3.672609983361184,10.487723183133449,-31.980534908425362,2.648637723033588,11,0.8350028991699219,-0.484996795654304,-1.1849966049194336,4.105001449584961,-6.529998779296875,0,-0.13787049687888708,2.0416676600783603,57.9900016784668,12.222226931717035,57.77000045776367,1.1855670913953296,58.68000030517578,-0.13787049687888708
8149,2022-11-22,57.77999877929688,57.88000106811523,56.18999862670898,57.45000076293945,750700.0,0.013506410812730074,5.377336490639814,-0.7021216154795294,58.23036138804442,51.99053512341531,0.5610254253173466,-0.23940197699016608,-1.1112021124047615,3.858788586834045,11.232526056096908,1.69000244140625,0.8437716780562567,0.20599842071533914,-5.085660498871171,5.497657340301849,-2.439831039077916,2.851827880508594,-4.080105913616585,45.95372313038688,-1.7588509995958006,2.645829459793257,11,1.515001296997056,-1.254997253417983,-2.054997444152839,3.335000991821282,-7.219997406005859,1,-0.13793696044281645,1.399987150555316,57.0099983215332,2.0416676600783603,57.9900016784668,12.222226931717035,57.77000045776367,-0.13793696044281645
8150,2022-11-23,58.709999084472656,59.099998474121094,57.97000122070313,58.06999969482422,730600.0,0.01609554040885519,-1.6904813805631531,1.9394037476735568,63.610303956118656,52.806755598379354,0.40405160643665283,-1.176148032491362,-2.1642048404615295,2.962833056212716,11.448589956874494,1.3199996948242116,0.8567239647076761,1.1019987106323228,-4.210693056322235,6.4146904775868805,-1.554347172844956,3.7583445941096016,-4.662101872384412,86.59795841586498,33.154751908301925,2.6563458834772793,11,0.585000991821282,-2.184997558593757,-3.3774986267089844,2.405000686645508,-8.110000610351562,2,-0.16998807184236175,5.377336490639814,57.77999877929688,1.399987150555316,57.0099983215332,2.0416676600783603,57.9900016784668,-0.16998807184236175
8151,2022-11-25,58.540000915527344,58.79999923706055,58.11999893188477,58.52999877929688,362300.0,-0.0028955573428083303,1.5660447976046257,0.01562835276445496,60.38477884773843,52.822502758597516,0.5328935986521941,-1.0356190259947056,-2.063692175115662,3.1654346917646308,11.908780725818449,0.6800003051757741,1.1793929936241057,0.9170005798339815,-4.404890555827649,6.238891715495612,-1.7439449879968336,3.5779461476647967,-4.158019530887472,80.75609663375894,23.404173781566328,2.6609455678308134,11,0.4199981689453125,-2.0149993896484446,-3.8324995040893555,2.5749988555908203,-7.740001678466797,4,-0.1708233659652637,-1.6904813805631531,58.709999084472656,5.377336490639814,57.77999877929688,1.399987150555316,57.0099983215332,-0.1708233659652637
8152,2022-11-28,57.459999084472656,58.29999923706055,57.22000122070313,57.7599983215332,869700.0,-0.018448954802940953,-1.7692435602115049,-29.993516399716196,50.63290692571429,52.6758860439734,1.0070760103534369,-0.18400051332791634,-1.0433022111103085,4.243030622495695,12.601379612615627,1.3199996948242116,1.5156553238632071,-0.024001121520996094,-5.201349510983881,5.153347267941889,-2.6126753162524423,2.56467307321045,-2.75729689418322,43.6426297029912,-12.378731018691731,2.588674194731444,11,0.9750003814697266,-0.9349975585937571,-2.882497787475586,3.655000686645508,-7.3400001525878835,0,-0.14688476785913684,1.5660447976046257,58.540000915527344,-1.6904813805631531,58.709999084472656,5.377336490639814,57.77999877929688,-0.14688476785913684
8153,2022-11-29,56.38999938964844,57.849998474121094,55.790000915527344,57.849998474121094,832500.0,-0.018621644828973993,1.8219162333760093,4.866675991505919,54.56452438002207,52.84815876197124,1.8113671501247808,0.6209132190528379,-0.054313973033515595,5.313159976319838,13.302068286862218,2.05999755859375,1.2878854579677963,-0.9055007934570298,-5.945314202192186,4.134312615278127,-3.425407497824608,1.6144059109105484,-1.3794052259354217,18.126855488558206,-38.02206738934191,2.519906704367577,11,1.3300018310546875,0.13500213623046164,-2.344998359680176,4.725000381469727,-4.8899993896484375,1,-0.1388543731354389,-1.7692435602115049,57.459999084472656,1.5660447976046257,58.540000915527344,-1.6904813805631531,58.709999084472656,-0.1388543731354389
8154,2022-11-30,59.75,59.90999984741211,55.95000076293945,56.52999877929688,2121800.0,0.05958504427592448,1.2372870397310316,-2.2054816711519822,63.06140662956284,54.22006135129188,-1.7446429893841895,-2.898733122038692,-3.443123406034431,1.9867199832601585,13.995625560458864,3.9599990844726562,0.7361949196357074,2.4614997863769545,-2.5635077685279626,7.486507341281872,-0.05100399107550402,4.974003563829413,-4.443829541800348,96.11650755115816,37.12481261649921,2.5125037774524595,11,-1.8999996185302734,-3.224998474121101,-5.704998970031738,1.364999771118164,-7.509998321533203,2,-0.15514645117596104,1.8219162333760093,56.38999938964844,-1.7692435602115049,57.459999084472656,1.5660447976046257,58.540000915527344,-0.15514645117596104
8155,2022-12-01,61.11999893188477,62.0,59.9000015258789,59.9000015258789,1301900.0,0.02292885241648146,-2.4426277691790284,0.37888103835546855,55.420348614198026,55.28419460404791,-3.053206967589837,-3.879298059065526,-4.791466289882685,0.6804638363320876,12.998726506777652,2.25,0.6912848278222725,3.4579988479614343,-1.5386841795465145,8.454681875469383,0.9596573342074564,5.956340361715412,-5.53007523097795,85.82928827935639,30.520689082912973,2.4983415137539744,12,-2.224998474121101,-4.594997406005874,-6.704998016357429,-0.004999160766608668,-8.619998931884773,3,-0.17277483218483602,1.2372870397310316,59.75,1.8219162333760093,56.38999938964844,-1.7692435602115049,57.459999084472656,-0.17277483218483602
8156,2022-12-02,61.040000915527344,61.22999954223633,59.56000137329102,59.56000137329102,633800.0,-0.0013088680915486206,-1.2567549803723577,1.2131169582414634,46.86684521698945,55.33993707934706,-2.749744425421774,-3.2591445829227155,-4.671597378341573,0.8259833338443627,11.155293196952961,1.6699981689453054,0.5590109421250418,2.9290008544921875,-1.5334501251718535,7.3914518341562285,0.697775364660167,5.160226344324208,-5.1776741016216405,84.54107526564671,32.912085108641875,2.23122548983202,12,-2.145000457763672,-4.514999389648445,-5.815000534057617,0.07499885559082031,-7.780002593994141,4,-0.17103542406321504,-2.4426277691790284,61.11999893188477,1.2372870397310316,59.75,1.8219162333760093,56.38999938964844,-0.17103542406321504
8157,2022-12-05,59.849998474121094,60.72000122070313,59.54999923706055,60.349998474121094,1112000.0,-0.019495452548453973,-1.1272792847779625,-0.33783794233104014,51.99130658406374,56.08475361582799,-1.417187494222219,-1.6778906637403637,-3.44151237987122,2.0824378054767436,9.672873067796953,1.4900016784667969,0.5643951764918071,1.4359985351562514,-2.592998463909261,5.464995534221764,-0.5784999643765047,3.4504970346890076,-3.7261646717364627,65.37839222465068,14.920707845377834,2.014498499532756,12,-0.9549980163574219,-3.3249969482421946,-4.152498245239258,1.1900005340576172,-5.709999084472656,0,-0.15121135284529252,-1.2567549803723577,61.040000915527344,-2.4426277691790284,61.11999893188477,1.2372870397310316,59.75,-0.15121135284529252
8158,2022-12-06,58.540000915527344,59.86000061035156,58.08000183105469,59.7599983215332,1283700.0,-0.02188801323295253,1.507037032062217,2.4399948120117188,45.57916187541866,54.679064781091796,0.14825524299457982,-0.2765344388223099,-2.0755244102616075,3.424640646839137,9.337038846549554,1.779998779296875,0.7939872972551782,0.05900096893310547,-3.929355297527721,4.047357235393932,-1.9351771642973077,2.0531791021635186,-2.165120404202945,42.809925276061165,-4.745002711478108,1.9941781332304138,12,0.3549995422363281,-2.0149993896484446,-2.4975013732910156,2.2450008392333984,-4.030002593994141,1,-0.1438333080280021,-1.1272792847779625,59.849998474121094,-1.2567549803723577,61.040000915527344,-2.4426277691790284,61.11999893188477,-0.1438333080280021
8159,2022-12-07,57.47999954223633,58.61999893188477,56.95000076293945,57.9000015258789,1397100.0,-0.018107300251337333,-1.256754980372355,0.34426465300251125,45.86206742330948,52.70703849966855,1.2976927686467477,1.060738649738731,-0.9645703728022141,4.517077934585046,9.032187434096226,1.6699981689453196,0.9739358431942335,-1.1425003051757798,-4.740253714864558,2.455253104512998,-2.941377010020169,0.6563763996686092,-0.8641141903297509,10.49502691816982,-37.34149601146711,1.7988767048443906,12,1.4150009155273438,-0.954998016357429,-1.4324989318847656,3.305002212524414,-2.049999237060547,2,-0.10403617936430609,1.507037032062217,58.540000915527344,-1.1272792847779625,59.849998474121094,-1.2567549803723577,61.040000915527344,-0.10403617936430609
8160,2022-12-08,57.709999084472656,58.13000106811523,57.1500015258789,57.90999984741211,973400.0,0.004001383856437224,2.0624832362776573,0.47619004368716805,49.78291838620128,51.5290540039422,1.01797696126102,1.1794680433796572,-1.193731371742615,4.279985765790727,8.391273152509488,0.9799995422363281,1.291493739463398,-1.0955007553100558,-4.024064493532578,1.833062982912466,-2.5597826244213167,0.36878111380120515,-0.8627490856071844,17.756975193765285,-32.466384526926575,1.4642818691112605,12,1.1850013732910156,-1.184997558593757,-1.4074993133544922,2.6950016021728516,-3.3499984741210938,3,-0.09478422271328035,-1.256754980372355,57.47999954223633,1.507037032062217,58.540000915527344,-1.1272792847779625,59.849998474121094,-0.09478422271328035
8161,2022-12-09,57.5,58.38999938964844,56.34000015258789,57.709999084472656,1751200.0,-0.0036388682690026153,1.6114645038705822,1.049991416963894,48.2259173434462,51.26161071702352,1.1900882847019574,1.3267508273859363,-0.9318017186314833,4.449026146425922,8.455159779640896,2.049999237060547,1.121612758844499,-1.2224998474121094,-4.202403980576705,1.7574042857524859,-2.712451913994407,0.26745221917018824,4.900001525878899,26.484008322657075,-25.847981394692894,1.4899520665822978,12,1.3950004577636719,-0.9749984741211009,-1.1875,2.2150020599365234,-3.299999237060547,4,-0.08695652173913049,2.0624832362776573,57.709999084472656,-1.256754980372355,57.47999954223633,1.507037032062217,58.540000915527344,-0.08695652173913049
8162,2022-12-12,58.77999877929688,58.88000106811523,57.18999862670898,57.5,1188900.0,0.022260848335597938,1.2837819029110418,-6.095258855585865,56.27215045969683,51.451346948098504,0.1307748183875006,-0.2180297044191306,-2.11201006279196,3.1100275542772167,7.663782114483436,1.69000244140625,0.7478012139640953,0.21849899291992614,-2.3329532060581215,2.769951191897974,-1.0572271065690941,1.4942250924089464,3.498802719116199,69.3181337896522,11.210094811093313,1.275726099489023,12,0.19500160217284446,-1.2949981689453196,-3.149998664855964,0.9350032806396413,-2.9899978637695384,0,-0.09390950276283261,1.6114645038705822,57.5,2.0624832362776573,57.709999084472656,-1.256754980372355,57.47999954223633,-0.09390950276283261
8163,2022-12-13,55.02999877929688,56.540000915527344,53.31000137329102,53.31000137329102,3277900.0,-0.06379721126024929,-2.7558190854914786,1.3437492549412222,41.95435755037902,49.106119272633634,4.098580566919409,3.3683684170939827,1.6333985365709296,6.800018617427561,7.298420298479666,5.469997406005859,0.39546732414297736,-3.3180009841918903,-6.289321345183808,-0.3466806231999726,-4.803661164687853,-1.8323408036959279,7.130026692199692,30.879667867919775,-27.577524370911465,1.48566018049596,12,2.6250019073486257,2.815002441406243,0.6000013351440359,4.685003280639641,1.8100013732910085,1,-0.016172985814843832,1.2837819029110418,58.77999877929688,1.6114645038705822,57.5,2.0624832362776573,57.709999084472656,-0.016172985814843832
8164,2022-12-14,54.56000137329102,56.040000915527344,53.72999954223633,54.86000061035156,1823700.0,-0.008540748981129886,-1.3571407718522468,-0.17441842412843603,37.52255156782289,47.11747515636973,4.1962341382944,3.608306973823538,2.010397018897379,7.190218708324274,6.913313875943458,2.3100013732910156,0.3781733735012125,-3.524498367309562,-6.855390256750901,-0.19360647786822227,-5.189944312030235,-1.8590524225888885,7.24602313427733,22.441652935125546,-31.115200996241498,1.6654459447206702,12,2.709999084472649,3.2849998474121023,1.0699987411498952,5.155000686645501,1.7199974060058594,2,-0.0009164781982996528,-2.7558190854914786,55.02999877929688,1.2837819029110418,58.77999877929688,1.6114645038705822,57.5,-0.0009164781982996528
8165,2022-12-15,51.86999893188477,54.11000061035156,51.72999954223633,54.11000061035156,1465000.0,-0.04930356256778057,1.1249993613792846,7.46669125033394,32.58484913617518,45.530586702945925,6.0749878356062865,6.07334585101092,4.612265793621496,9.784769889714568,6.9578757798630955,2.8300018310546946,0.28099581901945214,-5.874000740051265,-10.194017483314454,-1.5539839967880766,-8.034009111682856,-3.7139923684196745,9.596184650312487,1.9580330037934568,-46.168929969222546,2.160008371631593,12,4.355001449584954,5.1950016021728445,3.7600011825561452,7.845003128051751,4.700000762939446,3,0.0686331491536365,-1.3571407718522468,54.56000137329102,-2.7558190854914786,55.02999877929688,1.2837819029110418,58.77999877929688,0.0686331491536365
8166,2022-12-16,49.83000183105469,51.25,49.33000183105469,51.20000076293945,3236800.0,-0.039329036877540524,1.6122470163565166,0.6116062077339542,31.029338845013243,43.20147917638476,7.104764180849955,7.892659371915968,6.5347386418412725,11.689180397165991,7.826409393301685,2.5399971008300852,-0.3932079368132193,-7.5169979095459,-13.101291560772317,-1.9327042583194824,-10.309144735159109,-4.724851083932691,11.052010708744916,5.235602512507619,-41.66336858631445,2.792146825613209,12,4.7649993896484375,6.034999847412109,5.7999982833862305,8.089998245239265,7.379997253417969,4,0.09090906307119018,1.1249993613792846,51.86999893188477,-1.3571407718522468,54.56000137329102,-2.7558190854914786,55.02999877929688,0.09090906307119018
8167,2022-12-19,49.56000137329102,50.08000183105469,49.16999816894531,50.08000183105469,1477400.0,-0.005418431624367281,2.500011003924733,0.3795626738542621,32.314862172039184,41.72766809823148,6.438729562992329,7.903963922523516,6.782236601981374,11.790789108219656,8.466652139954023,0.910003662109375,-1.0082705454575773,-7.365498352050771,-13.9316995424047,-0.7992971616968418,-10.648598947227732,-4.08239775687381,10.397850309808987,5.291764708318204,-43.37759160567203,3.2831005951769634,12,4.464998245239251,6.224998474121087,6.069998741149895,8.10000038146972,8.44999694824218,0,0.09362387532436656,1.6122470163565166,49.83000183105469,1.1249993613792846,51.86999893188477,-1.3571407718522468,54.56000137329102,0.09362387532436656
8168,2022-12-20,49.1500015258789,49.86000061035156,48.84000015258789,49.38999938964844,1087200.0,-0.008272797337594118,-1.3720924043221376,0.46153394710782175,17.60390274476451,38.58787202283759,6.008546284596427,8.110763337580842,7.189973752150088,12.000840018245817,9.472996866041537,1.0200004577636719,-1.5153634494018178,-7.382498359680184,-14.811580552744253,0.04658383338388461,-11.097039456212215,-3.6679572631481534,9.729064805805642,4.305574172806729,-36.77734044962638,3.714541096532034,12,4.709999084472663,6.269998550415046,7.21000003814698,8.229997634887695,7.9399986267089915,1,0.13509662631754527,2.500011003924733,49.56000137329102,1.6122470163565166,49.83000183105469,1.1249993613792846,51.86999893188477,0.13509662631754527
8169,2022-12-21,49.81000137329102,50.2599983215332,49.0099983215332,49.4900016784668,1474700.0,0.013428277251723353,1.0491910923224124,-1.3333439298089356,13.865808404134896,34.597082024830215,4.633391214845638,7.191782945181096,6.578210182582801,11.138068691511485,10.596650231039066,1.25,-2.077992401629544,-6.323998641967769,-14.305796163086676,1.6577988791511373,-10.314897402527222,-2.333099881408316,7.864377016901919,18.406093670715784,-16.313763065256488,3.9908987605594537,12,4.04999923706054,5.609998703002923,6.550000190734856,7.405000686645501,8.25,2,0.14113628961003144,-1.3720924043221376,49.1500015258789,2.500011003924733,49.56000137329102,1.6122470163565166,49.83000183105469,0.14113628961003144
8170,2022-12-22,48.72999954223633,49.20000076293945,47.52000045776367,49.09000015258789,1020600.0,-0.021682429256743796,4.793086211886033,-1.125002980235056,13.033023827312732,30.68676052303761,4.811614358410871,7.890312983102,7.710689738851784,12.025641843945074,11.53330586851007,2.290000915527351,-2.5162382306607256,-6.905000495910642,-15.43755879284707,1.6275578010257874,-11.171279644378856,-2.638721347442427,7.884253459444011,32.439657720365275,3.8557115833861744,4.266279148468214,12,4.470001220703125,6.030000686645508,7.630002021789551,8.485002517700195,11.45999908447265,3,0.1549353438946095,1.0491910923224124,49.81000137329102,-1.3720924043221376,49.1500015258789,2.500011003924733,49.56000137329102,0.1549353438946095
8171,2022-12-23,48.540000915527344,48.9000015258789,48.099998474121094,48.56999969482422,593900.0,-0.0038990073567373162,1.318841220698833,0.08332980121222397,13.865808404134896,25.974944739086283,4.019690459510713,7.686832031522954,7.904328158676449,12.001312144971045,12.520579540510617,0.8000030517578054,-2.9409021310195342,-6.594999122619626,-15.571243796703385,2.381245551464133,-11.083121459661506,-2.1068767855777466,6.80105673000466,37.22632310232585,12.747356995012247,4.48812233704188,12,3.489999771118164,6.219999313354492,8.300000190734863,8.67500114440918,13.169998168945312,4,0.1654305444548967,4.793086211886033,48.72999954223633,1.0491910923224124,49.81000137329102,-1.3720924043221376,49.1500015258789,0.1654305444548967
8172,2022-12-27,49.02000045776367,49.43999862670898,48.08000183105469,48.52000045776367,736400.0,0.009888741927954525,1.029851511079744,-16.66734486266531,17.88123109221104,23.30015291040095,2.2458123422833793,6.895652474632115,7.47166184755811,11.29849827758089,13.793896528294397,1.3599967956542898,-3.5001700445515027,-5.692999649047849,-14.99662113515474,3.6106218370590355,-10.344810392101294,-1.041188905994403,5.226109181480766,54.744568228837466,31.238319485676513,4.651810743053443,12,2.760000228881836,5.739999771118164,8.000000953674316,8.195001602172852,11.279998779296875,1,0.16707463382758636,1.318841220698833,48.540000915527344,4.793086211886033,48.72999954223633,1.0491910923224124,49.81000137329102,0.16707463382758636
8173,2022-12-28,48.56000137329102,49.52999877929688,48.5,49.0,976400.0,-0.009383906164362243,-2.6785580479697257,-0.8799972534179545,18.635716634931256,21.201615695635212,1.8903132753030647,7.103153091723776,7.903701391273053,11.565873909908994,15.216932848803111,1.029998779296882,-4.093704193997283,-5.761498832702628,-15.420191606493958,3.8971939410887018,-10.590845219598293,-0.9321524458069632,4.744452980546107,37.95626738542699,12.275258846956934,4.829346386895666,12,2.2549991607665945,6.199998855590813,8.624999999999993,8.6550006866455,10.379997253417955,2,0.19460454450151365,1.029851511079744,49.02000045776367,1.318841220698833,48.540000915527344,4.793086211886033,48.72999954223633,0.19460454450151365
8174,2022-12-29,50.47999954223633,50.72000122070313,48.52000045776367,49.29999923706055,845200.0,0.03953867616654039,1.6505974813861426,-2.681827245693323,27.278431556840857,20.612013742375844,-0.7479513170643699,4.693710284188228,5.9368580364047645,9.46022604209999,16.2112065793038,2.2000007629394602,-4.9544182725398045,-3.378000640869139,-12.827267010382712,6.071265728644434,-8.10263382562593,1.346632543887651,2.0146312661505164,92.4999493360638,63.09778785707605,4.724633184756787,12,-1.0949993133544922,4.280000686645508,6.7050018310546875,6.735002517700195,9.1500015258789,3,0.13094296098043756,-2.6785580479697257,48.56000137329102,1.029851511079744,49.02000045776367,1.318841220698833,48.540000915527344,0.13094296098043756
8175,2022-12-30,50.56000137329102,50.63000106811523,49.33000183105469,49.97999954223633,800900.0,0.0015848223411285556,2.611102869495241,0.491526848349665,28.010136751380614,20.27654684308333,-1.1547526615895833,3.9864011544994113,5.839955954921656,9.195390357592032,16.63502091184985,1.2999992370605398,-5.318881448210483,-2.769998931884757,-11.675177895540337,6.1351800317708225,-7.222588413712543,1.6825905499430291,1.2381811860085747,93.93939831806493,61.51739165348815,4.452589481827789,12,-1.4400005340576243,4.199998855590813,7.349999427795396,6.655000686645501,5.680000305175774,4,0.1483386035658214,1.6505974813861426,50.47999954223633,-2.6785580479697257,48.56000137329102,1.029851511079744,49.02000045776367,0.1483386035658214
8176,2023-01-03,50.599998474121094,51.709999084472656,50.02999877929688,51.11000061035156,920500.0,0.000791081877841826,-1.036362123096708,-0.8793112520059875,21.870687474879148,19.116082987843324,-1.2002594842911876,3.2929961866532196,5.826373746107841,8.938577907776143,17.013095511311665,1.6800003051757741,-5.60380058706766,-2.2080017089843764,-10.406135345330455,5.990131927361702,-6.307068527157412,1.8910651091886592,-3.079998016357422,69.42144765243563,39.94535060645393,4.099066818173038,1,-0.9849987030029297,4.160001754760742,7.310002326965325,5.945001602172852,6.850002288818359,1,0.18952570043045758,2.611102869495241,50.56000137329102,1.6505974813861426,50.47999954223633,-2.6785580479697257,48.56000137329102,0.18952570043045758
8177,2023-01-04,50.79999923706055,51.70000076293945,50.02000045776367,51.40999984741211,1729000.0,0.003952584367008294,1.8235241319177309,1.196074618157883,30.75522369098367,20.577340870756565,-1.3475815839931826,2.5088593623962936,5.578607907625226,8.515614155566766,17.41678484298778,1.6800003051757812,-5.552428524722771,-1.5555009841918945,-9.089170396639176,5.978168428255387,-5.322335690415535,2.211333722031746,-3.1961988067626947,71.65108701077385,40.60299281514179,3.766834706223642,1,-1.1849994659423828,3.960000991821289,6.942501068115234,5.395002365112305,4.880001068115234,2,0.21476377974928873,-1.036362123096708,50.599998474121094,2.611102869495241,50.56000137329102,1.6505974813861426,50.47999954223633,0.21476377974928873
8178,2023-01-05,50.11999893188477,50.7400016784668,49.79999923706055,50.18000030517578,840500.0,-0.013385832980085666,-1.685718333960033,0.09836280861494195,30.178555128521296,22.38986828457728,-0.5761004020022966,2.662203429572706,6.194864402898197,8.943760416618467,18.43570559136615,1.0,-5.3059299537047835,-1.8145011901855383,-8.815199288958233,5.186196908587156,-5.314850239571889,1.6858478592008126,-2.434074528503423,50.156713571120434,17.275576377466564,3.500349049386349,1,-0.5049991607666087,4.640001296997063,7.360001564025872,6.075002670288079,5.94000244140625,3,0.20311254034563797,1.8235241319177309,50.79999923706055,-1.036362123096708,50.599998474121094,2.611102869495241,50.56000137329102,0.20311254034563797
8179,2023-01-06,51.5,51.56000137329102,50.27000045776367,50.86999893188477,1316300.0,0.02753394049330904,2.4399849447379873,-10.499777481087017,48.12942822329524,26.28946877301978,-1.8899088556336565,0.8550647127157305,4.699753161951918,7.318331061210358,19.76230877790941,1.44000244140625,-5.0433395777772745,-0.13550014495849894,-6.631565880528456,6.360565590611458,-3.3835330127434773,3.1125327228264794,-3.7335941029968254,91.17649887322047,52.13725841502438,3.2480328677849766,1,-1.6049995422363281,3.260000228881836,5.622501373291016,4.695001602172852,4.1100006103515625,4,0.14446599275163052,-1.685718333960033,50.11999893188477,1.8235241319177309,50.79999923706055,-1.036362123096708,50.599998474121094,0.14446599275163052
8180,2023-01-09,52.2400016784668,53.2400016784668,51.7599983215332,52.290000915527344,1523700.0,0.014368964630423253,-1.930682449096753,-0.07936373379513384,64.0279383271376,31.863038764464527,-2.3240558650397602,-0.33281046410506576,3.8547355114830992,6.331040034857537,20.869060184315973,1.7400016784667969,-4.4751986927342315,0.8780014038085966,-4.969435710918866,6.725438518536059,-2.045717153555131,3.8017199611723242,-4.394723917714231,70.93025318926209,26.474329409878692,2.9237185573637308,1,-1.5799999237060547,2.519998550415039,4.9474992752075195,3.9549999237060547,3.9699974060058594,0,0.1414624646287974,2.4399849447379873,51.5,-1.685718333960033,50.11999893188477,1.8235241319177309,50.79999923706055,0.1414624646287974
8181,2023-01-10,52.5,52.849998474121094,51.81999969482422,52.29999923706055,1370200.0,0.004976996806651535,1.2888919971686397,-4.0000762951094835,67.13286309101696,37.335442319887406,-2.193975296425556,-1.0399197381390834,3.483807162416177,5.8435110547602065,21.758649538552454,1.029998779296875,-3.8747920070475885,1.3879997253417997,-3.7374676802478675,6.513467130931467,-1.1747339774530374,3.950733428136637,-4.438933282538862,78.48833856744912,27.87721285301012,2.562733702794835,1,-1.6299991607666016,1.875,5.210000991821289,3.6950016021728516,2.470001220703132,1,0.07123812720889133,-1.930682449096753,52.2400016784668,2.4399849447379873,51.5,-1.685718333960033,50.11999893188477,0.07123812720889133
8182,2023-01-11,53.2599983215332,53.81000137329102,52.63000106811523,52.9900016784668,1436000.0,0.014476158505394299,-1.3838441442343947,1.3499780655743958,73.01230913156873,43.3772859306249,-2.558314166683637,-2.3554305175142076,2.5549470811844444,4.8448387289658825,22.948349185087665,1.3100013732910227,-3.073522150761683,2.4239980697631864,-1.3894587371640128,6.237454876690386,0.5172696662995833,4.33072647322679,-4.991774205631842,86.2842204798714,28.584095879977966,1.9067284034636,1,-2.0949974060058594,0.8600025177001953,4.450002670288086,2.9350032806396484,1.94000244140625,2,0.07867072049291113,1.2888919971686397,52.5,-1.930682449096753,52.2400016784668,2.4399849447379873,51.5,0.07867072049291113
8183,2023-01-12,54.13999938964844,54.41999816894531,52.81999969482422,53.43000030517578,2822600.0,0.0165227393137084,1.5196892965919946,2.6296589335669274,73.66119726492393,48.53092656485636,-2.8648197569381466,-3.4841615977501093,1.515407471699632,3.7516907817854133,23.01212011876984,1.5999984741210938,-2.2466331396172023,3.348499107360837,-0.2749285398857566,6.971926754607431,1.5367852837375366,5.160212930984137,-5.539268638303696,93.25303774162444,29.319151691790545,1.8117138236232975,1,-2.2649993896484375,-0.4499988555908203,3.5700016021728516,2.055002212524414,-1.0200004577636648,3,0.02844479004227307,-1.3838441442343947,53.2599983215332,1.2888919971686397,52.5,-1.930682449096753,52.2400016784668,0.02844479004227307
8184,2023-01-13,54.5099983215332,54.56999969482422,52.68999862670898,53.70000076293945,842500.0,0.006834114075655373,3.0430117230120666,1.1408431029109938,84.24171997754581,54.778880256652485,-2.9089537498967672,-4.0665951554372555,0.9955843326949037,3.212601951943398,23.10336936637952,1.8800010681152415,-1.5043393176604525,3.7209981918334947,0.10846635550924333,7.333530028157746,1.914732273671369,5.52726410999562,-5.443726176780416,97.864720855252,28.70994594968282,1.806265918162127,1,-2.3249988555908203,-1.30999755859375,3.200002670288086,1.6850032806396484,-1.529998779296875,4,0.028435206374708644,1.5196892965919946,54.13999938964844,-1.3838441442343947,53.2599983215332,1.2888919971686397,52.5,0.028435206374708644
8185,2023-01-17,55.43000030517578,55.58000183105469,54.47999954223633,54.70000076293945,1012300.0,0.016877674040931767,1.1359213952127523,0.9012367191620827,87.56816120739157,62.078599560264976,-3.42575311387327,-4.96054565245354,0.13452415356137237,2.131773690704378,22.789392703422667,1.1000022888183594,-0.68592480585761,4.463000106811521,0.31505252289869645,8.610947690724345,2.3890263148551085,6.536973898767933,-5.813355405415848,96.01059998254979,21.8745401768209,2.073973791956412,1,-2.739999771118164,-2.229999542236328,2.280000686645508,0.7650012969970703,-2.5,1,0.0032473444738367885,3.0430117230120666,54.5099983215332,1.5196892965919946,54.13999938964844,-1.3838441442343947,53.2599983215332,0.0032473444738367885
8186,2023-01-18,54.36000061035156,56.47000122070313,54.31999969482422,55.75,783800.0,-0.01930362058331625,-1.9251697149619147,-1.9041099469599978,77.35656286336862,67.25652613497441,-1.9738824164337814,-3.7247382017070834,1.30350571474753,3.013772136435634,21.99221758442752,2.1500015258789134,-0.09114347532513278,3.1665004730224595,-1.2085392697426869,7.541540215787606,0.9789806016398828,5.354020344405036,-4.02775287883626,45.052069622195994,-30.234127328020826,2.1875198713825745,1,-1.2250003814697266,-1.1599998474121094,3.3500003814697266,1.835000991821289,-2.5800018310546804,2,0.03403234829561064,1.1359213952127523,55.43000030517578,3.0430117230120666,54.5099983215332,1.5196892965919946,54.13999938964844,0.03403234829561064
8187,2023-01-19,54.20000076293945,54.63999938964844,53.56000137329102,53.86000061035156,712500.0,-0.0029433378516490194,-1.2978714769799113,-0.24460453372852517,79.80972481755182,72.7711005448667,-1.431400124035548,-3.3721918537340514,1.5068974192345337,2.9632920711060535,20.96066404753147,1.0799980163574148,0.5155111394991891,2.774500656127927,-1.7261161121094801,7.275117424365334,0.5241922720092234,5.02480904024663,-3.008467542937858,39.94711904773923,-38.406181747766844,2.2503083841187044,1,-0.8299999237060547,-1.0,3.510000228881836,1.9950008392333984,-2.5300025939941406,3,0.014206650312266866,-1.9251697149619147,54.36000061035156,1.1359213952127523,55.43000030517578,3.0430117230120666,54.5099983215332,0.014206650312266866
8188,2023-01-20,55.790000915527344,55.849998474121094,54.2400016784668,54.2400016784668,803200.0,0.02933579576026668,-1.0774162427428424,4.558819239529222,79.07996030709776,76.2100485541781,-2.383141494008683,-4.679135705938776,-0.13027159552267875,1.2242092754717646,19.97029239822628,1.6499977111816406,1.2800306105109343,4.0325008392334,-0.7331738536376946,8.798175532104494,1.649663492797849,6.415338185668951,-3.85948217542753,82.01058628223682,5.221742117046887,2.3828373464355477,1,-1.6750011444091797,-3.760000228881836,2.439999580383301,0.4050006866455078,-3.729999542236321,4,-0.01057537449194923,-1.2978714769799113,54.20000076293945,-1.9251697149619147,54.36000061035156,1.1359213952127523,55.43000030517578,-0.01057537449194923
8189,2023-01-23,56.84000015258789,57.06999969482422,55.72999954223633,56.0099983215332,827300.0,0.018820563180315553,1.0775181419776085,0.5354853158693945,81.08910756465916,78.10573402501382,-2.901082515018139,-5.455149405909282,-1.1340044574308195,0.04872051922995979,19.282238794077326,1.3400001525878906,1.859945084117129,4.731000137329104,-0.4488875724327954,9.910887847091004,2.1410562824481545,7.320943992210054,-4.273953865203609,93.44730335552234,18.05012827533136,2.5899438548809495,1,-2.395000457763672,-4.545000076293945,0.9100008010864258,-0.6449985504150391,-4.509998321533203,0,-0.06544688970296819,-1.0774162427428424,55.790000915527344,-1.2978714769799113,54.20000076293945,-1.9251697149619147,54.36000061035156,-0.06544688970296819
8190,2023-01-24,56.27999877929688,56.93000030517578,56.18000030517578,56.47999954223633,605700.0,-0.009852240882963992,-2.750021457794902,-0.2409642430370353,76.7419907542108,79.1734148764798,-1.9084333868300192,-4.5329249863577346,-0.5139472349955341,0.4930723955937424,18.18080204126779,0.75,2.54261182416284,3.793498802185063,-1.4495986416470998,9.036596246017226,1.171950080268985,6.415047524101141,-2.9933199467222096,77.49284064665143,1.2844314617052675,2.621548721916081,1,-1.4299983978271555,-3.984998703002937,1.2775020599365163,-0.08499717712403054,-4.049999237060554,1,-0.058635382171942974,1.0775181419776085,56.84000015258789,-1.0774162427428424,55.790000915527344,-1.2978714769799113,54.20000076293945,-0.058635382171942974
8191,2023-01-25,56.56999969482422,56.61000061035156,55.0,55.36000061035156,723200.0,0.005152823770742776,1.4961232057628502,-6.04997234355054,76.93743648851341,79.60954013836253,-1.7437666519306205,-4.416952736344172,-0.9040200403834575,0.09847254350157897,16.77106911792431,1.6100006103515625,2.9251175927070747,3.68199977874756,-1.5182817401079234,8.882281297603043,1.0818590193198219,6.282140538175298,-2.6779895242896217,85.75497894307836,8.59955360975664,2.60014075942774,1,-1.6900005340576172,-4.274999618530273,0.07500076293945312,-0.3749980926513672,-2.529998779296875,2,-0.0643450487764714,-2.750021457794902,56.27999877929688,1.0775181419776085,56.84000015258789,-1.0774162427428424,55.790000915527344,-0.0643450487764714
8192,2023-01-26,57.209999084472656,57.47999954223633,56.25,57.22999954223633,591900.0,0.01131340627719668,3.7307633055789897,-0.016529316443564507,83.22398704075722,80.67207233567736,-1.9719010868885363,-4.650343646537252,-1.7302734374951712,-0.6362808974386382,15.690970211932315,1.2299995422363281,3.13005765741584,3.912499237060544,-1.295154250780179,9.120152724901267,1.308672493140179,6.516325980980909,-2.8095105900517225,91.6666470437254,10.637699198680238,2.6038267439203615,1,-2.125,-4.709999084472656,-1.9799976348876953,-1.3449974060058594,-4.159999847412109,3,-0.09491348351812035,1.4961232057628502,56.56999969482422,-2.750021457794902,56.27999877929688,1.0775181419776085,56.84000015258789,-0.09491348351812035
8193,2023-01-27,58.0099983215332,58.18000030517578,56.709999084472656,57.0099983215332,815000.0,0.01398355619407221,1.1940251769274128,-49.99885561701316,82.25965422737642,80.45184280788075,-2.4196641157585574,-4.960395011910805,-2.6240283635834842,-1.516486525093967,14.696051190434256,1.470001220703125,3.3331305943894733,4.2399986267089815,-0.8717420078230518,9.351739261241015,1.6841283094429684,6.795868943974995,-3.0551978385054994,94.65402618465532,14.292813300378072,2.5558703172660153,1,-2.1399974822998047,-5.159997940063477,-3.1049985885620117,-2.2249984741210938,-6.849998474121094,4,-0.1092915072578875,3.7307633055789897,57.209999084472656,1.4961232057628502,56.56999969482422,-2.750021457794902,56.27999877929688,-0.1092915072578875
8194,2023-01-30,57.09000015258789,58.0099983215332,57.02000045776367,57.27999877929688,1039600.0,-0.015859303491891463,-5.00002311951634,-0.18999862670899148,73.6124637752218,78.90120975986187,-1.2239132781697393,-3.7100159341774344,-1.8274955637836143,-0.6525212163064822,14.27371963556613,0.9899978637695312,3.4116403681271166,2.9895004272460923,-2.0811724259990854,8.06017328049127,0.45416400062350704,5.524836853868678,-1.4901597051305728,65.72326893133305,-15.17693890522591,2.535336426622589,1,-1.2199993133544922,-4.239999771118164,-2.4499998092651367,-1.4699993133544922,-5.990001678466797,0,-0.088106476893552,1.1940251769274128,58.0099983215332,3.7307633055789897,57.209999084472656,1.4961232057628502,56.56999969482422,-0.088106476893552
8195,2023-01-31,58.06000137329102,58.11000061035156,56.77999877929688,57.02999877929688,945500.0,0.01699073774935278,1.3539833166229667,-5.421105467102815,75.31876869349396,78.67478818543135,-1.9909898782616366,-4.310318853622874,-2.875162584696831,-1.7065356370354863,13.773359503742444,1.3300018310546804,3.4537798048751966,3.5845016479492244,-1.4930176354113343,8.662020931309783,1.045742006268945,6.123261289629504,-1.944128954290015,96.22644904500645,14.400647508350886,2.5387596416802807,1,-2.1900005340576243,-5.210000991821296,-3.420001029968269,-2.4400005340576243,-8.30000305175782,1,-0.09869099908206802,-5.00002311951634,57.09000015258789,1.1940251769274128,58.0099983215332,3.7307633055789897,57.209999084472656,-0.09869099908206802
8196,2023-02-01,60.18999862670898,60.56000137329102,57.97999954223633,58.0,1001500.0,0.03668613852974878,-1.3139034624799706,2.126206904214297,78.05668486395894,78.48000596836549,-3.5839209746917646,-5.992245257257707,-5.03033968141834,-3.8946427207464893,14.13044201869362,2.5800018310546946,3.448851304715049,5.234998893737789,-0.10597070964931987,10.575968497124897,2.5645140920442344,7.905483695431343,-3.661300630473015,91.41525223460614,9.733983786662861,2.670484801693556,2,-2.789997100830071,-5.869997024536126,-6.209998130798333,-5.229997634887688,-11.909999847412095,2,-0.13224786951466128,1.3539833166229667,58.06000137329102,-5.00002311951634,57.09000015258789,1.1940251769274128,58.0099983215332,-0.13224786951466128
8197,2023-02-02,61.709999084472656,62.0099983215332,60.81999969482422,61.2599983215332,1039000.0,0.025253372527727302,1.2666656978539588,0.2054799292799979,79.1378019235005,78.48643281463247,-4.388048573249144,-7.01252354367476,-6.565468980182516,-5.491488743090585,14.661970258680892,1.8199996948242259,3.360883658741841,6.209499359130859,0.44366761231701446,11.975331105944704,3.326583485723937,9.092415232537782,-4.930000305175774,94.33963622177933,13.538748605807015,2.8829158734069216,2,-3.2049999237060547,-6.664999008178711,-8.314998626708984,-6.749998092651367,-14.029998779296875,3,-0.12429101090159023,-1.3139034624799706,60.18999862670898,1.3539833166229667,58.06000137329102,-5.00002311951634,57.09000015258789,-0.12429101090159023
8198,2023-02-03,60.29999923706055,61.43999862670898,60.22999954223633,60.45000076293945,683100.0,-0.02284880681138901,-7.344794927784013,-0.33333615903022085,70.63436001174593,77.3247941976421,-2.5379170223425973,-5.060198661065556,-5.155700948218957,-4.188869318346391,15.0019668101082,1.4799995422363281,3.4371654493595187,4.290499496459958,-1.2690662039885794,9.850065196908496,1.5107166462356858,7.07028234668423,-2.4740005493164006,67.3040299399057,-10.870020026138704,2.77978285022427,2,-1.7950000762939453,-5.045000076293945,-7.029998779296875,-5.339998245239258,-11.849998474121094,4,-0.12023217399220343,1.2666656978539588,61.709999084472656,-1.3139034624799706,60.18999862670898,1.3539833166229667,58.06000137329102,-0.12023217399220343
8199,2023-02-06,58.93999862670898,59.6500015258789,58.61999893188477,59.36999893188477,772600.0,-0.022553907588040434,1.080801775558331,2.8666395402065947,62.12853818507372,75.70107724551576,-0.9484441035834053,-3.2825301195049192,-3.8365634727663007,-2.9013379561381427,15.46505752818827,1.6800003051757741,3.5025548489474403,2.5584989547729435,-2.719084583698802,7.836082493244689,-0.08029281446292913,5.197290724008816,3.069999694824226,41.30019190190006,-33.18763484871999,2.6387917692358713,2,-0.4349994659423757,-3.6749992370605398,-6.152498245239251,-3.979997634887688,-10.0,0,-0.1319986250520766,-7.344794927784013,60.29999923706055,1.2666656978539588,61.709999084472656,-1.3139034624799706,60.18999862670898,-0.1319986250520766
8200,2023-02-07,59.63000106811523,59.70000076293945,58.06999969482422,58.52999877929688,1356600.0,0.011706862190077771,1.6290304221695138,-2.5581430421744358,68.70120795135597,74.78594074138715,-1.2441064171166758,-3.573732609989449,-4.590234946198777,-3.6531881634784753,16.680012239493585,1.6300010681152344,3.5092733019562843,2.8790014266967674,-2.209093432739863,7.967096286133398,0.33495399697845585,5.423048856415079,2.3121972656250094,40.94297830449417,-35.72875980980722,2.5440474297183147,2,-0.5000019073486257,-3.960000991821282,-7.557500839233391,-4.670000076293938,-10.180000305175774,1,-0.14304884187827416,1.080801775558331,58.93999862670898,-7.344794927784013,60.29999923706055,1.2666656978539588,61.709999084472656,-0.14304884187827416
8201,2023-02-08,56.2400016784668,58.91999816894531,55.97000122070313,58.31000137329102,2830600.0,-0.05685056731386007,-1.2605335313272874,-1.8818139888125873,55.889148243279024,71.74873643055624,2.3402637727885747,0.11681371963520348,-1.299129007624245,-0.3166361951436443,17.584522849244248,3.659999847412095,3.3028276845523408,-0.697998046875,-5.387563384325347,3.9915672905753468,-3.0427807156001734,1.6467846218501734,5.547308709716802,4.470208400043087,-73.67247892553883,2.3447826687251743,2,2.749998092651367,-0.3350028991699219,-4.30000114440918,-1.2800006866455078,-7.490001678466797,2,-0.1152205398922429,1.6290304221695138,59.63000106811523,1.080801775558331,58.93999862670898,-7.344794927784013,60.29999923706055,-0.1152205398922429
8202,2023-02-09,57.45000076293945,58.72000122070313,57.0,57.04999923706055,2007400.0,0.021514919067577853,-5.880004882812528,-0.19323748060401158,54.89964575556346,68.7087354892437,1.3051383748867735,-0.8044295508726904,-2.561183203007488,-1.5617735681147735,18.365136341296235,2.4799995422363352,3.2063395596513473,0.3025009155273466,-4.058058059279695,4.663059890334388,-1.8777785718761777,2.482780402930871,3.988271075195314,27.056677222759536,-48.50664747524624,2.180279487403522,2,1.539999008178711,-1.5450019836425781,-5.262500762939453,-2.489999771118164,-8.470001220703125,3,-0.15961709072000685,-1.2605335313272874,56.2400016784668,1.6290304221695138,59.63000106811523,1.080801775558331,58.93999862670898,-0.15961709072000685
8203,2023-02-10,55.68000030517578,57.18000030517578,55.22999954223633,56.72999954223633,1836800.0,-0.030809407036692105,1.0,-2.6249880791165197,46.715742192993005,65.72021086899605,3.028332583382401,1.145594681876858,-0.8303841140008501,0.15860732240771824,18.904560571328595,2.220001220703125,3.0435583275187454,-1.5444995880126982,-5.732418804613623,2.6434196285882265,-3.638459196313157,0.5494600202877606,5.430175295913088,10.06712841274501,-60.621862227561024,2.093959608300462,2,2.9399986267089844,0.22499847412109375,-3.4925003051757812,-0.7199993133544922,-5.779998779296882,4,-0.14367816013205648,-5.880004882812528,57.45000076293945,-1.2605335313272874,56.2400016784668,1.6290304221695138,59.63000106811523,-0.14367816013205648
8204,2023-02-13,56.06000137329102,56.29999923706055,54.77000045776367,55.72999954223633,1453400.0,0.0068247317893768145,2.77778615025243,-0.3142876865115907,49.370716785563154,62.83709399033708,2.779114886333055,0.9356406943339479,-1.3542985871335276,-0.2619624991285079,19.472850865284872,1.529998779296875,2.7558843411393923,-1.2419986724853445,-5.272829396058576,2.788832051087887,-3.25741403427196,0.7734166893012713,4.5797601430896435,26.166345551196784,-41.85837148232828,2.0154153617866175,2,2.3299980163574148,0.07999801635741477,-3.8725013732910227,-1.1000003814697337,-7.530002593994141,0,-0.1357474210476428,1.0,55.68000030517578,-5.880004882812528,57.45000076293945,-1.2605335313272874,56.2400016784668,-0.1357474210476428
8205,2023-02-14,55.61000061035156,56.43999862670898,55.13000106811523,55.65999984741211,1269500.0,-0.008027127219334296,-1.5940588824051152,-0.15151199889027278,47.278914065507266,59.417341679398,3.179381261468137,1.475465962593134,-1.1005733775210729,0.16184511045285177,19.59244289757737,1.30999755859375,2.4205182598917077,-1.7009994506835966,-5.714999728268886,2.3130008269016926,-3.7079995894762448,0.30600068810905157,4.442784800167402,20.240978695593427,-43.65972856491504,2.0070001387926446,2,2.779998779296875,1.2749977111816406,-3.2825002670288086,-0.6499996185302734,-6.920001983642585,1,-0.119942490746907,2.77778615025243,56.06000137329102,1.0,55.68000030517578,-5.880004882812528,57.45000076293945,-0.119942490746907
8206,2023-02-15,56.209999084472656,56.4000015258789,54.95000076293945,55.11999893188477,2174500.0,0.010789398804815109,-1.0279780721059482,-21.800335698481586,47.159090662790696,55.86415153931913,2.1852510269406054,1.0763563994960776,-1.8913431772628684,-0.4518625586500704,19.371175114073264,1.450000762939446,2.2616215834120297,-1.1935009002685533,-5.001128211196878,2.6141264106597717,-3.0973145557327157,0.7103127551956092,3.314507830770779,36.4556543942889,-22.944206947943584,1.9038136554641614,2,1.8950004577636719,0.7049999237060547,-3.499998092651367,-1.2499980926513672,-6.770000457763679,2,-0.12026327044364915,-1.5940588824051152,55.61000061035156,2.77778615025243,56.06000137329102,1.0,55.68000030517578,-0.12026327044364915
8207,2023-02-16,54.97000122070313,55.79999923706055,54.93999862670898,55.290000915527344,901900.0,-0.0220600940040232,-3.5262608416317347,-0.2935776605759796,41.57428606047229,52.635254433622066,2.6469968235619987,2.505454487618799,-0.8220956092869542,0.7736229331367142,19.5795981737367,1.270000457763679,1.9460875080135622,-2.471998786926264,-6.156832174437177,1.2128346005846495,-4.314415480681724,-0.6295820931708036,4.079055048792327,8.298787369394391,-44.714940388181745,1.8424166937554571,2,2.2649993896484304,2.3499984741210866,-2.347500801086433,-0.010000228881843043,-5.25,3,-0.11315264840053374,-1.0279780721059482,56.209999084472656,-1.5940588824051152,55.61000061035156,2.77778615025243,56.06000137329102,-0.11315264840053374
8208,2023-02-17,55.20000076293945,55.27000045776367,53.72999954223633,54.77999877929688,882100.0,0.004184091997976758,4.499989782085953,-1.3125074505877092,44.5533154009566,50.682451902053494,1.807568866320743,2.349444515591067,-1.1814617358153399,0.545310281350126,19.487609520405265,1.5400009155273438,1.3604391856354212,-2.2124992370605483,-5.9619003344718635,1.536901860350767,-4.0871997857662095,-0.33779868835488713,3.421149925382828,54.2436058050986,2.720333285193739,1.8747005487056578,2,1.5149993896484375,2.1499977111816406,-2.557499885559082,-0.23999977111816406,-5.299999237060554,4,-0.11268117997706895,-3.5262608416317347,54.97000122070313,-1.0279780721059482,56.209999084472656,-1.5940588824051152,55.61000061035156,-0.11268117997706895
8209,2023-02-21,53.11999893188477,54.540000915527344,52.9000015258789,54.31999969482422,1077800.0,-0.0376811920707647,-1.0000046520823798,-2.8571311795533507,36.619711033568095,47.1178411334104,3.324825270135733,4.360003357021007,0.7765086898543316,2.617954755652768,19.048863105491023,2.299999237060554,0.5124291891110673,-4.10650100708007,-8.3162998443646,0.10329783020446115,-6.2114004257223385,-2.0016015884378007,4.9142136189071906,6.214621078483012,-38.01593441104465,2.1048994186422663,2,2.7900009155273366,4.229999542236321,-0.33749866485596414,1.8400020599365163,-1.6800003051757955,1,-0.060617422265667686,4.499989782085953,55.20000076293945,-3.5262608416317347,54.97000122070313,-1.0279780721059482,56.209999084472656,-0.060617422265667686
8210,2023-02-22,52.97999954223633,53.31999969482422,52.56999969482422,53.040000915527344,1307700.0,-0.0026355307316170418,1.4193590067003428,0.05000111261932872,28.111722677319747,44.031460514970476,2.70699001068904,4.4692391628916965,0.7829191386569363,2.7230428964595745,18.634920351982213,0.75,-0.19026233578009055,-4.081500434875487,-8.687533803480605,0.5245329337296312,-6.384517119178042,-1.7784837505729314,4.335423465067805,10.704951733644638,-26.418703356533197,2.303016684302558,2,2.6650009155273438,4.309999465942383,-0.28749942779541016,1.980001449584961,-1.6699981689453054,2,-0.08399397511115203,-1.0000046520823798,53.11999893188477,4.499989782085953,55.20000076293945,-3.5262608416317347,54.97000122070313,-0.08399397511115203
8211,2023-02-23,52.93000030517578,53.599998474121094,52.18999862670898,53.38000106811523,952900.0,-0.0009437379670168555,2.168554736891751,7.499841057918376,20.733337402343736,40.235204031279395,2.501107000197493,4.4612892337336945,0.7027640587142017,2.7639911801034884,18.967587059717545,1.4099998474121165,-0.7051964792420478,-3.9494997024536147,-8.911228355999349,1.0122289510921192,-6.430364029226482,-1.4686353756807478,3.626154972131566,20.4986579876156,-8.9997698576748,2.480864326772868,2,1.7549991607666016,4.1699981689453125,0.015000343322753906,2.030000686645508,-0.5100021362304688,3,-0.08010583136256266,1.4193590067003428,52.97999954223633,-1.0000046520823798,53.11999893188477,4.499989782085953,55.20000076293945,-0.08010583136256266
8212,2023-02-24,51.77999877929688,52.33000183105469,51.290000915527344,52.25,1242600.0,-0.02172683769598327,2.3015646192598336,1.0444453863434076,21.09905194172987,37.38890511447239,3.086852470516419,5.463760595063128,1.665300149663416,3.913970105853572,19.091839622244482,1.6399993896484375,-1.465406348525562,-4.828001213073726,-10.283283661673238,0.6272812355257855,-7.5556424373734785,-2.100359988773974,3.9902483009027563,12.311505530832617,-11.89233974082025,2.7276412242997545,2,2.085000991821282,4.870000839233391,1.3875017166137624,3.180002212524407,-0.029998779296882105,4,-0.04519119752323175,2.168554736891751,52.93000030517578,1.4193590067003428,52.97999954223633,-1.0000046520823798,53.11999893188477,-0.04519119752323175
8213,2023-02-27,51.66999816894531,52.2599983215332,51.5,52.2599983215332,878400.0,-0.0021243841820164366,1.5762648304399831,1.2553162132329259,23.05411581464702,34.464838339926146,2.8700296825239917,5.348659290892314,1.7035841813362822,3.992172286261777,18.94897969972758,0.7599983215332031,-1.8229641303862678,-4.6210018157959,-10.456807608133332,1.214803976541532,-7.538904711964619,-1.7030989196271804,3.204199678319867,11.692223182091347,-9.921540672568145,2.917902896168717,2,2.1950016021728516,4.980001449584961,1.6150026321411133,3.2900028228759766,-1.3299980163574219,0,-0.03773944295229659,2.3015646192598336,51.77999877929688,2.168554736891751,52.93000030517578,1.4193590067003428,52.97999954223633,-0.03773944295229659
8214,2023-02-28,52.06000137329102,52.81000137329102,51.27000045776367,51.34000015258789,2673700.0,0.00754796241854927,-2.581394936214775,-1.2203407364303616,21.304024663936573,31.5787395175294,2.070714565072443,4.809062846305395,1.2600693684173123,3.5312801102950573,18.662031713884403,1.5400009155273509,-2.2748885426787524,-3.9794986724853416,-10.097064279021701,2.138066934051018,-7.0382814757535215,-0.9207158692171618,2.097357087626591,33.90564755769151,14.128133224166657,3.058782803268181,2,1.7749996185302663,4.579998016357415,1.0124988555908132,2.8999996185302663,-2.9000015258789134,1,-0.04149058375784631,1.5762648304399831,51.66999816894531,2.3015646192598336,51.77999877929688,2.168554736891751,52.93000030517578,-0.04149058375784631
8215,2023-03-01,52.33000183105469,52.61999893188477,51.81000137329102,51.97999954223633,1145600.0,0.005186332129107241,-1.3478236832358026,0.48611346585851256,30.585906232728277,29.737274580855804,1.437707467598976,4.308683244066465,1.0253115240034276,3.2100822819248265,18.51774975851707,0.80999755859375,-2.4451622080642537,-3.4229982376098604,-9.677313786289197,2.8313173110694763,-6.550156011949525,-0.29584046327019564,1.2498850292321393,45.49365990225853,22.79755223736376,3.127157774339667,3,1.2049980163574219,4.30999755859375,1.0399980545043945,2.6299991607666016,-3.3700027465820312,2,-0.017007513342327973,-2.581394936214775,52.06000137329102,1.5762648304399831,51.66999816894531,2.3015646192598336,51.77999877929688,-0.017007513342327973
8216,2023-03-02,52.22999954223633,52.2400016784668,51.52000045776367,51.97000122070313,1121300.0,-0.0019109934133236806,4.142818217735453,0.7428474894006402,20.870550729475156,27.43685954407834,1.0211615514825212,3.986137325344785,1.2258862827594754,3.255869885095514,17.486397566122452,0.8100013732910156,-2.729642390454714,-3.1250005722045913,-9.20100508349033,2.951003939081147,-6.163002827847464,-0.08699831656171853,0.8879100375458648,62.337565828259166,38.5327078268474,3.038002255642871,3,1.0400009155273438,4.409999847412109,1.3425006866455078,2.730001449584961,-2.549999237060547,3,-0.017614362952489415,-1.3478236832358026,52.33000183105469,-2.581394936214775,52.06000137329102,1.5762648304399831,51.66999816894531,-0.017614362952489415
8217,2023-03-03,54.040000915527344,54.27000045776367,52.43000030517578,52.56999969482422,1268100.0,0.03465443976937688,-1.1028573172433036,5.653887348328279,40.88890000330606,27.029702277672726,-1.0444708348196272,1.657012407108418,-0.45173240658087366,1.451445984605833,15.45934287268334,2.0400009155273438,-2.9156954519325424,-0.9314992904663058,-6.238127991073043,4.375129410140431,-3.5848136407696742,1.7218150598370627,-2.770000457763672,92.3333485921224,64.03170278214404,2.6533143503033685,3,-1.135000228881836,2.5999984741210938,-0.4525012969970703,0.9200000762939453,-4.370002746582031,4,-0.029977844543606524,4.142818217735453,52.22999954223633,-1.3478236832358026,52.33000183105469,-2.581394936214775,52.06000137329102,-0.029977844543606524
8218,2023-03-06,53.04999923706055,54.29999923706055,52.90999984741211,54.2400016784668,913900.0,-0.018319793887759506,1.1221404277128082,-0.8095247981066661,34.33923228191736,26.77631574971153,-0.4375303326633002,2.1882035137145905,0.6750950367351152,2.4539390101245857,13.702773924806937,1.3899993896484375,-3.1936195740399285,-1.5590009689331055,-6.292589856392375,3.1745879185261643,-3.925795412662737,0.8077934747965259,-1.7199987792968727,58.745857967306904,28.927649633713017,2.366794443729635,3,-0.2649993896484375,3.5900001525878906,0.7425003051757812,1.9100017547607422,-3.9399986267089844,0,-0.02450516975978334,-1.1028573172433036,54.040000915527344,4.142818217735453,52.22999954223633,-1.3478236832358026,52.33000183105469,-0.02450516975978334
8219,2023-03-07,51.15999984741211,52.22000122070313,50.90999984741211,51.81999969482422,1539500.0,-0.03562675620790756,-1.2586233545005334,0.5546205826537416,29.86426245377052,26.971042391539395,1.2797884938446558,3.652737723050592,2.6615022610607824,4.366802583326233,13.177954383646801,2.1399993896484375,-3.3251367544500354,-3.060000419616699,-7.568337490597031,1.4483366513636327,-5.314168955106865,-0.8058318841265333,3.1399993896484375,7.374632596200156,-22.677865951087888,2.2541685354901677,3,1.4449996948242188,5.299999237060547,3.200000762939453,3.8000011444091797,-1.3800010681152273,1,-0.016028141072516044,1.1221404277128082,53.04999923706055,-1.1028573172433036,54.040000915527344,4.142818217735453,52.22999954223633,-0.016028141072516044
8220,2023-03-08,51.099998474121094,51.43999862670898,50.58000183105469,51.13999938964844,1288300.0,-0.0011728180897180307,1.6874925494123352,0.06060746178077046,25.68983890450413,27.521764780668327,1.1678822493275547,3.2052622567325955,2.854018982351107,4.457375286493438,12.987194048009403,0.8599967956542898,-3.5735824447925566,-2.6935016632080107,-6.623748615374012,1.2367452889579909,-4.658625139291011,-0.7283781871250099,3.200000762939453,13.978414130797038,-14.633582872252024,1.9651234760829999,3,1.3400020599365234,5.195001602172852,3.2600021362304688,3.660001754760742,-2.1699981689453125,2,-0.037964749210148585,-1.2586233545005334,51.15999984741211,1.1221404277128082,53.04999923706055,-1.1028573172433036,54.040000915527344,-0.037964749210148585
8221,2023-03-09,49.7599983215332,51.4000015258789,49.68000030517578,51.02999877929688,1627200.0,-0.02622309574561954,-1.4056020167260115,31.749284760633405,25.447705090080277,28.004948463818376,2.247251923930534,4.252956780629397,4.319820904239066,5.796833726819962,14.000041296337379,1.720001220703118,-3.530202265332022,-3.7095016479492173,-7.853152216958556,0.43414892106012104,-5.7813269324538865,-1.6376763634445481,4.391201019287109,1.7315591959408971,-28.23337630298136,2.07182528450467,3,2.230001449584961,6.085000991821289,4.600002288818359,5.000001907348633,-1.0699996948242259,3,-0.016077155627924444,1.6874925494123352,51.099998474121094,-1.2586233545005334,51.15999984741211,1.1221404277128082,53.04999923706055,-0.016077155627924444
8222,2023-03-10,48.27999877929688,49.65999984741211,48.0,49.540000915527344,1620600.0,-0.029742757077141357,1.2133331298828125,0.9921273087170195,20.826328203224747,27.75741650699368,3.5521075615705726,5.281525005026232,5.8955440643805375,7.286521172452645,15.293463628159182,1.7599983215332031,-3.380967190494985,-4.731001091003414,-9.045940363564291,-0.416061818442536,-6.888470727283853,-2.573531454722975,5.602928619384755,4.444425606431087,-21.5220589422766,2.1574696362804393,3,2.8700008392333913,6.7250003814697195,7.580002784728997,6.480001449584954,-0.00999832153321023,4,0.028997546836708743,-1.4056020167260115,49.7599983215332,1.6874925494123352,51.099998474121094,-1.2586233545005334,51.15999984741211,0.028997546836708743
8223,2023-03-13,47.68000030517578,48.13999938964844,47.09000015258789,47.61999893188477,1599700.0,-0.012427474923184745,1.1428565867785645,-0.04762005679650207,23.79578965085993,28.034279283318494,3.9410476350827537,5.535248589724375,6.601097149545012,7.857689202250967,16.780854599763938,1.1899986267089915,-3.154173168867402,-4.930999565124509,-9.66686101491068,-0.19513811533833803,-7.298930290017594,-2.5630688402314235,5.7322929016113235,11.500975238678777,-16.26322238732037,2.3679307248930854,3,3.0149993896484375,6.584999084472656,9.094999313354492,7.084999084472656,-0.0800018310546875,0,0.041736532110582036,1.2133331298828125,48.27999877929688,-1.4056020167260115,49.7599983215332,1.6874925494123352,51.099998474121094,0.041736532110582036
8224,2023-03-14,48.45000076293945,48.97000122070313,47.83000183105469,48.5099983215332,1380500.0,0.01614933835644483,1.3265213972643073,-0.9999364231675162,29.427816706211047,27.905602669261025,2.9112675920692297,4.39102412170309,5.88587833335734,7.042924542307738,17.95044346489223,1.2900009155273509,-2.8412931918066704,-3.780499076843263,-8.57210399815719,1.0111058444706629,-6.176301537500223,-1.3846966161863037,4.330063138427732,31.264392813984827,1.2868656519086201,2.3958024606569612,3,2.2449989318847656,4.944999694824219,8.429998397827148,6.314998626708984,-1.220001220703125,1,0.013622287657773624,1.1428565867785645,47.68000030517578,1.2133331298828125,48.27999877929688,-1.4056020167260115,49.7599983215332,0.013622287657773624
8225,2023-03-15,48.93999862670898,49.02000045776367,47.22000122070313,47.83000183105469,1677300.0,0.010113474841146664,1.834643446082116,-18.50069938962348,32.57642465511992,29.206255327665996,2.111918468374334,3.558132577596659,5.454906315211666,6.525406727285393,19.330921483520324,1.7999992370605398,-2.582752255791789,-2.9570011138916072,-7.686292718376272,1.7722904905930577,-5.321646916133943,-0.5923553116492712,3.2710588997802788,42.92338479485157,11.26159440505393,2.364645802242334,3,1.7550010681152415,4.455001831054695,7.945000648498542,5.82500076293946,-1.479999542236321,2,0.01716387773107697,1.3265213972643073,48.45000076293945,1.1428565867785645,47.68000030517578,1.2133331298828125,48.27999877929688,0.01716387773107697
8226,2023-03-16,49.45000076293945,49.75,48.63999938964844,48.72000122070313,1520300.0,0.010420967522302815,-1.494374413331676,0.6576591437870065,39.22295987090028,29.0211508685098,1.3031424524383084,2.65167416838662,5.009783855676567,6.01196687108817,20.528899271663835,1.1100006103515625,-2.321289524548831,-2.10899906158447,-6.494151220554329,2.2761530973853894,-4.301575141069399,0.0835770179004598,2.2489510261596664,88.72183254625321,52.35638095036434,2.1925760794849305,3,1.2449989318847656,3.5549983978271484,7.94999885559082,5.314998626708984,-1.94000244140625,3,-0.010515681491220286,1.834643446082116,48.93999862670898,1.3265213972643073,48.45000076293945,1.1428565867785645,47.68000030517578,-0.010515681491220286
8227,2023-03-17,48.75,49.15999984741211,48.13000106811523,49.13000106811523,3108500.0,-0.014155728051354677,3.6818272456933125,-0.5205497347999849,37.19300077230827,29.33823625633101,1.3117924182605734,3.0164504206347402,5.761420294858752,6.666263067660289,21.856221258695797,1.3199996948242259,-2.330884878661422,-2.497999763488771,-6.74464639477754,1.748646867799998,-4.621323079133155,-0.3746764478443865,2.488056625447996,62.40601288105745,21.972780288434308,2.123323315644385,3,0.9050006866455078,4.155000686645508,8.69749927520752,6.0149993896484375,-2.9300003051757812,4,-0.0012307974008415323,-1.494374413331676,49.45000076293945,1.834643446082116,48.93999862670898,1.3265213972643073,48.45000076293945,-0.0012307974008415323
8228,2023-03-20,48.97999954223633,49.099998474121094,48.47999954223633,48.81000137329102,1066300.0,0.004717939327924636,2.0244142987402074,-0.4473623450283489,36.2989309350076,30.053199420912904,0.4958985650562511,2.420680957544093,5.608715455613677,6.387919662089459,22.693849372222708,0.6199989318847656,-2.2601772669579816,-1.9570001602172837,-5.884035428633737,1.9700351081991698,-3.920517794425507,0.006517473990939493,1.8432514359256587,69.56518461334322,27.13695416045187,1.9635176342082263,3,0.2849998474121094,3.155000686645508,8.467499732971191,5.784999847412109,-2.829998016357429,0,-0.014495693979343804,3.6818272456933125,48.75,-1.494374413331676,49.45000076293945,1.834643446082116,48.93999862670898,-0.014495693979343804
8229,2023-03-21,49.9000015258789,50.02999877929688,49.06999969482422,49.38999938964844,825300.0,0.018783217481438186,1.4935149863759942,3.0000448792748347,39.78133359684349,31.618921053395056,-0.6946834926493608,1.314469555778878,4.733803962176054,5.391700081708173,22.99040473252049,1.049999237060554,-2.550026018824269,-0.8759983062744183,-4.68855619649581,2.9365595839469734,-2.7822772513851177,1.030280638836281,0.5499243697256802,95.37375920415249,51.13014197307986,1.906278945110697,3,-0.6550006866455007,1.8649978637695384,7.362497329711921,4.864997863769538,-3.2400016784667898,1,-0.046092244116765935,2.0244142987402074,48.97999954223633,3.6818272456933125,48.75,-1.494374413331676,49.45000076293945,-0.046092244116765935
8230,2023-03-22,48.52999877929688,50.29999923706055,48.5099983215332,49.77999877929688,878000.0,-0.027454964021825012,-1.775193248286314,-2.450970125809719,35.942254328273066,32.78498207986092,0.3044424096570353,2.4601278600443877,6.110051199858049,6.678661058020701,23.25022884471279,1.7900009155273438,-2.7505421868637967,-2.023501014709467,-5.813817473730651,1.7668154443117174,-3.918659244220059,-0.12834278519887476,-1.4399986267089915,18.433089801917436,-22.55010478737839,1.8951582295105927,3,0.16500091552733664,3.2350006103515554,8.735000610351555,6.235000610351555,-1.4300003051757884,2,-0.026787539043069963,1.4935149863759942,49.9000015258789,2.0244142987402074,48.97999954223633,3.6818272456933125,48.75,-0.026787539043069963
8231,2023-03-23,48.68999862670898,49.72999954223633,48.349998474121094,48.81999969482422,900800.0,0.0032969266729170332,-2.407404267744199,0.10400085449219318,26.75934177780698,33.44420581037006,-0.026036548225881972,2.0724461941357433,5.949901998255662,6.432353627670118,23.387758494299444,1.3800010681152344,-2.7406390756834114,-1.6515010833740291,-5.355463990770794,2.0524618240227355,-3.503482537072408,0.20048037032434962,-1.5357984924316312,25.80636088121331,-8.322765535208404,1.8519814536983819,3,0.00500106811524148,3.055002212524421,8.947500228881843,6.07500076293946,-1.779998779296868,3,-0.025261852062604118,-1.775193248286314,48.52999877929688,1.4935149863759942,49.9000015258789,2.0244142987402074,48.97999954223633,-0.025261852062604118
8232,2023-03-24,49.43999862670898,49.540000915527344,48.15999984741211,48.5,1303500.0,0.01540357406353654,1.4210477003128712,-7.230699257606874,33.98403175776572,34.57623271113737,-0.6640145959848169,1.1996577970391442,5.1839638643073656,5.567596749070439,23.19347765564989,1.3800010681152344,-2.679987909509194,-0.784501075744636,-4.4447143392322985,2.8757121877430265,-2.6146077074884673,1.0456055559991952,-2.2228825103759675,59.813044129285856,27.608162577339243,1.8301066317438328,3,-0.6799983978271413,2.0050010681152415,8.070000648498542,5.32500076293946,-3.459999084472649,4,-0.03903722408546206,-2.407404267744199,48.68999862670898,-1.775193248286314,48.52999877929688,1.4935149863759942,49.9000015258789,-0.03903722408546206
8233,2023-03-27,49.72000122070313,50.209999084472656,49.22999954223633,49.77999877929688,968300.0,0.0056634830455453145,1.1304380276317647,-0.06382728324168625,42.54659672797165,36.03387493577744,-0.6975682698388184,0.8074755829639528,4.862578776174026,5.1745778445387245,22.811822051967823,0.9799995422363281,-2.5104104204068776,-0.4069986343383718,-4.008502527350238,3.1945052586734946,-2.207750580844305,1.3937533121675614,-2.4412274419555686,72.89728122526718,36.0003247844151,1.8007519465059347,3,-0.9600009918212962,1.4599990844726491,7.5574989318847585,5.044998168945305,-2.3100013732910227,0,-0.07843928861882199,1.4210477003128712,49.43999862670898,-2.407404267744199,48.68999862670898,-1.775193248286314,48.52999877929688,-0.07843928861882199
8234,2023-03-28,49.9000015258789,49.95000076293945,49.31999969482422,49.66999816894531,830200.0,0.0036202795807820376,2.818167105932399,-3.833545269582791,43.86505029702347,37.288166673766725,-0.7266731437598821,0.48207250798895274,4.630506382375373,4.885771695377024,22.8002595715643,0.6300010681152344,-2.107405684230258,-0.11899833679199645,-3.6041003828370393,3.3661037092530464,-1.8615493598145179,1.623552686230525,-2.560803237965075,81.30851283806393,39.79767576058913,1.7425510230225225,3,-0.6850013732910085,0.914999008178718,7.132497787475593,4.864997863769538,-2.3000030517578054,1,-0.0751502983032013,1.1304380276317647,49.72000122070313,1.4210477003128712,49.43999862670898,-2.407404267744199,48.68999862670898,-0.0751502983032013
8235,2023-03-29,51.43999862670898,51.47000122070313,50.43999862670898,50.43999862670898,1090700.0,0.03086166440358551,-1.0600051879883097,4.347762629780875,58.41683236513444,39.42081917312608,-2.095070773831246,-1.188979737996128,3.0255995287574464,3.3444541140751554,22.41112414771039,1.569999694824233,-1.6866950194998225,1.465498924255364,-1.9165620915108477,4.847559940021576,-0.22553158362774184,3.15652943213847,-4.041584319812216,99.0935775967874,50.38010471279786,1.6910305078831076,3,-1.6399974822997976,-0.7449989318847585,5.190000534057624,3.3250007629394602,-3.3899993896484304,2,-0.09292377346244662,2.818167105932399,49.9000015258789,1.1304380276317647,49.72000122070313,1.4210477003128712,49.43999862670898,-0.09292377346244662
8236,2023-03-30,51.31000137329102,52.290000915527344,51.02000045776367,52.040000915527344,2344700.0,-0.0025271628477543384,1.0650421632753064,-0.729999542236321,67.5550534123856,42.79438057757911,-1.870152547010136,-1.192584830478225,3.122332717192407,3.4977493224609546,21.68318236014643,1.2700004577636719,-1.3552155248669635,1.3815015792846737,-1.8947628129524148,4.657765971521762,-0.2566306168338741,3.0196337754032214,-3.748723589842008,76.27120366136968,21.05093194083807,1.6381321961185444,3,-1.0850009918212962,-0.615001678466804,5.157498359680169,3.4549980163574148,-3.760002136230476,3,-0.08205033690296115,-1.0600051879883097,51.43999862670898,2.818167105932399,49.9000015258789,1.1304380276317647,49.72000122070313,-0.08205033690296115
8237,2023-03-31,52.41999816894531,52.47000122070313,51.45000076293945,51.56999969482422,1580600.0,0.021633146870896125,1.1473590375765776,-1.1643822015520193,75.92996816355303,47.197829158528606,-2.687424614643348,-2.5615004710153926,1.9964423457958276,2.390118424450769,22.327694574281725,1.1599998474121094,-1.0435765976654636,2.5724985122680692,-0.3351309067586712,5.48012793129481,1.1186838027546955,4.026313221781443,-4.574996997571596,98.45669673290165,36.148622651739814,1.4538147095133713,3,-2.1049976348876953,-1.7249984741210938,3.472500801086426,2.345001220703125,-5.129997253417969,4,-0.1051125241129337,1.0650421632753064,51.31000137329102,-1.0600051879883097,51.43999862670898,2.818167105932399,49.9000015258789,-0.1051125241129337
8238,2023-04-03,51.75,52.2400016784668,51.459999084472656,51.90999984741211,1027400.0,-0.01278134666823072,-1.1081103372906431,-0.1882354525136656,68.25221402315246,50.361260317007385,-1.7692345393268099,-2.1016408290712576,2.591175511169908,3.0041625287262264,23.025674547194715,0.9599990844726562,-0.8706959242336509,1.9675003051757827,-0.6856793592436361,4.620679969595201,0.6409104729660697,3.2940901373854956,-3.5349988246799313,77.1428294625274,10.45734279531338,1.3265898322097107,4,-1.4349994659423828,-1.0550003051757812,3.5074996948242188,3.0149993896484375,-4.090000152587891,0,-0.11149759338673759,1.1473590375765776,52.41999816894531,1.0650421632753064,51.31000137329102,-1.0600051879883097,51.43999862670898,-0.11149759338673759
8239,2023-04-04,50.34000015258789,52.040000915527344,50.09000015258789,51.6500015258789,1155100.0,-0.027246373863035966,-1.1546953408039522,8.1875163912929,57.02812075586173,52.70413436451723,-0.32436800427551304,-0.7970903663745901,3.8741244397056533,4.3901573914857295,22.996210628943636,1.9500007629394531,-0.6269309082065746,0.5985004425048857,-1.9895958377579106,3.186596722767682,-0.6955476976265089,1.8925485826362802,-1.7845989736371735,10.504196966515597,-56.74208038262128,1.2940481401313966,4,-0.024999618530273438,0.3549995422363281,4.917499542236328,4.424999237060547,-3.5999984741210938,1,-0.05820421724859992,-1.1081103372906431,51.75,1.1473590375765776,52.41999816894531,1.0650421632753064,51.31000137329102,-0.05820421724859992
8240,2023-04-05,49.15999984741211,50.33000183105469,49.08000183105469,50.33000183105469,1001800.0,-0.023440609884764152,1.1367485140638194,0.8931303489425194,48.635931371317625,55.13486654157397,1.0665556638672982,0.24255394800550079,4.928795884730192,5.548627690233616,23.0081953776848,1.2599983215332031,-0.4027464131432197,-0.4844999313354492,-3.002690369992564,2.0336905073216656,-1.7435951506640066,0.7745952879931082,-0.2914306651211973,2.3598239162431813,-59.60176403492354,1.2590952193285585,4,1.1550006866455078,1.5349998474121094,6.077500343322754,5.604999542236328,-2.4199981689453125,2,-0.031733144388387036,-1.1546953408039522,50.34000015258789,-1.1081103372906431,51.75,1.1473590375765776,52.41999816894531,-0.031733144388387036
8241,2023-04-06,48.959999084472656,49.31000137329102,48.18000030517578,48.79999923706055,1477900.0,-0.004068363782754991,1.6278959391425578,-0.13675177448330503,51.03652093489859,57.029587561255404,1.4627024950711558,0.40005900811777195,4.989210724945586,5.644124735470939,22.78573112884949,1.1300010681152415,-0.28408276148117295,-0.644500732421875,-3.180319753172242,1.8913182883284918,-1.9124102427970584,0.6234087779533084,3.510002136230476,18.18178584703153,-41.91740913088205,1.2679095103751836,4,1.3650016784667969,1.7350006103515625,6.127500534057617,5.805000305175781,-1.1499977111816335,3,-0.0185865985381668,1.1367485140638194,49.15999984741211,-1.1546953408039522,50.34000015258789,-1.1081103372906431,51.75,-0.0185865985381668
8242,2023-04-10,49.68000030517578,49.68999862670898,48.2599983215332,48.56000137329102,1094000.0,0.014705907560596199,1.5087822033643272,6.999999999999956,53.29567247336449,58.22392931074349,0.8720288694533167,-0.22101120849067968,4.114479849436179,4.777398921849155,21.807662461641435,1.4300003051757741,0.046151166261040544,0.005500411987306109,-2.452470215005505,2.463471038980117,-1.2234849015090958,1.234485725483708,2.7042008972168006,36.94580031100108,-21.049030489129827,1.2289853134964037,4,0.6450004577636719,1.0149993896484375,5.274999618530273,5.084999084472656,-2.979999542236328,0,-0.042874417371799534,1.6278959391425578,48.959999084472656,1.1367485140638194,49.15999984741211,-1.1546953408039522,50.34000015258789,-0.042874417371799534
8243,2023-04-11,49.66999816894531,50.04999923706055,49.290000915527344,49.91999816894531,1249600.0,-0.00020133124333787666,1.9803730907894146,-0.22321449858822148,48.81563656735361,58.773994451891284,0.976926404493021,-0.05721266007837755,3.940655602583945,4.682240039912799,20.37354299717238,0.7599983215332031,0.4914115086651236,-0.10400161743164205,-2.3761061461175004,2.1681029112542163,-1.2400538817745712,1.0320506469112871,2.6301190155029346,38.600974823002026,-14.05984910180333,1.1360522643429296,4,0.6550025939941406,1.0250015258789062,5.10250186920166,5.095001220703125,-1.5399971008300852,1,-0.04791619370153288,1.5087822033643272,49.68000030517578,1.6278959391425578,48.959999084472656,1.1367485140638194,49.15999984741211,-0.04791619370153288
8244,2023-04-12,49.11000061035156,50.54999923706055,49.040000915527344,50.36000061035156,1102500.0,-0.011274362376438973,-1.172660409462649,5.0,53.25843948771578,58.20083968773365,1.5791411182969028,0.5847458839623982,4.336188284117789,5.124289976187512,19.31511365359962,1.5099983215332031,0.780620932026487,-0.6969991683959975,-2.9064440475133537,1.5124457107213587,-1.8017216079546756,0.4077232711626806,3.107714236511235,39.24053689071451,-17.016636583161805,1.1047224395586768,4,1.2150001525878906,0.6700000762939453,5.602499008178711,5.654998779296875,-0.29000091552734375,2,-0.029525570045173644,1.9803730907894146,49.66999816894531,1.5087822033643272,49.68000030517578,1.6278959391425578,48.959999084472656,-0.029525570045173644
8245,2023-04-13,49.77999877929688,49.88000106811523,49.09000015258789,49.52000045776367,846900.0,0.013642805143930126,2.4347649414945978,-0.20799865722656818,55.791716546273285,56.893802258165614,0.7251682480048203,-0.020126840440369165,3.474848943064238,4.357405009427772,17.977752922922033,0.7900009155273366,0.9433891058213675,-0.06900100708006818,-2.240664436675125,2.102662422514989,-1.1548327218775967,1.0168307077174603,2.3569617767321773,67.51051456587307,7.095769015326724,1.0858317147975298,4,0.545001983642571,1.9073486257070726e-06,4.75250053405761,4.985000610351555,-1.9199981689453196,3,-0.06106864554794644,-1.172660409462649,49.11000061035156,1.9803730907894146,49.66999816894531,1.5087822033643272,49.68000030517578,-0.06106864554794644
8246,2023-04-14,48.93000030517578,50.22999954223633,48.54999923706055,49.61999893188477,783800.0,-0.01707510034079407,-1.317240580991242,-2.653858004313525,47.31861818774028,53.7147633719642,1.3433250837100772,0.8315511077283162,4.051017464675098,5.119120475067689,17.180859356894874,1.6800003051757812,1.0650808717691334,-0.8929994583129854,-3.0969872100357065,1.3109882934097357,-1.994993334174346,0.2089944175483751,3.127821045836214,29.257716846296077,-29.942931096263045,1.1019938758613612,4,1.2800006866455078,0.8500003814697266,5.4375,5.834999084472656,-0.3100013732910085,4,-0.04475778894441018,2.4347649414945978,49.77999877929688,-1.172660409462649,49.11000061035156,1.9803730907894146,49.66999816894531,-0.04475778894441018
8247,2023-04-17,48.68999862670898,48.9000015258789,48.34000015258789,48.83000183105469,1054700.0,-0.0049050005511939165,2.9999727524149695,0.20290359853825754,44.56175445649358,51.08249008677988,1.1159370699825075,1.1244798183108387,3.9597529149001076,5.2650344882526525,16.185219910364314,0.5900001525878906,0.8808179917681755,-1.1300010681152415,-3.34029290983829,1.080290773607807,-2.2351469889767657,-0.02485514725371729,3.2902663033862964,15.837041588847638,-39.91133762037028,1.1051459208615244,4,1.4200019836425852,1.0900020599365305,5.227500915527351,6.07500076293946,-1.1599998474120952,0,-0.018073470491642873,-1.317240580991242,48.93000030517578,2.4347649414945978,49.77999877929688,-1.172660409462649,49.11000061035156,-0.018073470491642873
8248,2023-04-18,48.27000045776367,49.36000061035156,48.06999969482422,49.06000137329102,1656100.0,-0.008625963869198228,-1.168064317587321,5.642734530394032,41.60657495928958,49.36898499827186,1.106773783759735,1.5690029471126365,4.082229912001921,5.603195385840678,15.007188213482914,1.2900009155273438,0.5913803693615094,-1.5144992828369155,-3.8030196076013,0.7740210419274689,-2.658759445219104,-0.37023912045472684,3.634259179833215,8.064548381291367,-42.61443549872224,1.1442601623821915,4,1.039999008178711,1.510000228881836,4.807498931884766,6.73499870300293,-1.720001220703125,1,-0.03252537145090706,2.9999727524149695,48.68999862670898,-1.317240580991242,48.93000030517578,2.4347649414945978,49.77999877929688,-0.03252537145090706
8249,2023-04-19,47.599998474121094,48.22999954223633,47.459999084472656,47.88999938964844,1376000.0,-0.013880297851433188,-1.7017574386636507,0.36708934107216684,28.28052375319926,47.10727304070316,1.5055583209345613,2.169068864652246,4.484634592532551,6.174338529308926,14.553534323946216,0.8100013732910156,0.06263396386334819,-2.0695011138916044,-4.556160233188933,0.41715800540572445,-3.312830673540269,-0.82617155424294,4.150890765764885,5.054128754962893,-37.86900002578534,1.2433295596486655,4,1.4050006866455078,2.2450027465820384,4.880001068115234,6.950000762939453,-1.1999969482421946,2,0.011134508634118578,-1.168064317587321,48.27000045776367,2.9999727524149695,48.68999862670898,-1.317240580991242,48.93000030517578,0.011134508634118578
8250,2023-04-20,47.22999954223633,47.56000137329102,46.849998474121094,47.040000915527344,1034900.0,-0.007773087053478012,-1.49122290410448,-0.655165609955013,27.53301521762691,44.49577240545075,1.757853123957858,2.5683627830546385,4.554975280424038,6.427474007625207,13.952336999539966,0.75,-0.37753584784541516,-2.374500083923337,-5.047550695352271,0.2985505275055971,-3.711025389637804,-1.03797477820887,4.263436288324854,11.242631598549513,-26.327755248337887,1.3365253057144655,4,1.4699993133544922,2.4300003051757812,4.815000534057617,7.319999694824219,-0.040000915527350855,3,0.03366504696164574,-1.7017574386636507,47.599998474121094,-1.168064317587321,48.27000045776367,2.9999727524149695,48.68999862670898,0.03366504696164574
8251,2023-04-21,47.459999084472656,47.599998474121094,46.91999816894531,47.22999954223633,846300.0,0.004869776507845369,1.666676639764236,1.2105326560523622,19.75609188771766,40.76915234037889,1.444619643590677,2.362622926024393,4.131098337968936,6.0834764131223125,13.235773049598254,0.6800003051757812,-0.6197623916354118,-2.083000564575194,-4.897497753102826,0.7314966239524381,-3.4902491588390134,-0.6757519703113744,3.661961757573316,24.30279247760577,-5.335964658475767,1.4072485942638164,4,1.239999771118164,2.200000762939453,4.585000991821289,7.090000152587891,0.0,4,0.00842818233449516,-1.49122290410448,47.22999954223633,-1.7017574386636507,47.599998474121094,-1.168064317587321,48.27000045776367,0.00842818233449516
8252,2023-04-24,47.5099983215332,47.63000106811523,46.95000076293945,47.459999084472656,937300.0,0.0010535026975360129,3.6895807847626867,0.21738841988290514,22.03164387829004,37.79315315270515,1.1783509944009367,2.2773818373937686,3.844797509175791,5.9358570860344955,12.38473289712742,0.6800003051757741,-0.6829203846635394,-1.9365013122558565,-4.89455414418385,1.021551519672137,-3.415527728219857,-0.4574748962918562,3.27020553107878,26.2947922587548,2.554893180708387,1.4790264159639972,4,1.1900005340576172,2.1500015258789062,4.340001106262207,7.040000915527344,-0.8400001525878906,0,0.023363516092747894,1.666676639764236,47.459999084472656,-1.49122290410448,47.22999954223633,-1.7017574386636507,47.599998474121094,0.023363516092747894
8253,2023-04-25,45.81999969482422,47.13999938964844,45.66999816894531,47.13999938964844,1095600.0,-0.03557143099167437,1.2272750917550501,-26.400396734569313,21.246804704406998,34.236304843448615,2.5309519362748105,3.858024140844158,5.331045720630314,7.534502148972621,12.251808158119717,1.8400001525878906,-0.8134364296715475,-3.431499862670897,-6.799431032658958,-0.0635686926828356,-5.115465447664924,-1.7475342776768699,4.645787727508491,5.859431461400797,-18.74691064237198,1.6839655849940305,4,2.1299991607666016,3.25,5.460000991821289,8.729999542236328,2.2099990844726634,1,0.03731992788873417,3.6895807847626867,47.5099983215332,1.666676639764236,47.459999084472656,-1.49122290410448,47.22999954223633,0.03731992788873417
8254,2023-04-26,46.1500015258789,46.5,45.56000137329102,45.79999923706055,958600.0,0.007202135164831924,-1.2650623451712009,-0.2651533104066068,28.530677302110462,31.207300482986078,1.9410397590200361,3.407374897472913,4.7846767877944245,7.060488629820675,12.132213032898004,0.9399986267089773,-1.0384253168427904,-2.9139980316162166,-6.53774055687677,0.7097444936443367,-4.725869294246493,-1.10212676898594,3.836206971115068,28.50242703238574,1.0373516255043853,1.811871262630276,4,1.7449989318847727,2.8649997711181783,4.549998283386238,8.399997711181648,3.4099998474121236,2,0.008667339067309543,1.2272750917550501,45.81999969482422,3.6895807847626867,47.5099983215332,1.666676639764236,47.459999084472656,0.008667339067309543
8255,2023-04-27,46.65999984741211,46.68000030517578,46.040000915527344,46.5099983215332,891900.0,0.01105088417488398,5.736749116607774,0.42857298558054735,34.28961385548858,29.759633334958117,1.0526216757593332,2.6571429710715435,4.0742836576953465,6.3861072237543155,13.023897595947375,0.6399993896484375,-1.2145265556995497,-2.164999771118161,-5.759325579717725,1.4293260374814025,-3.962162675417943,-0.36783686681837935,2.7950637947375014,53.140030738724555,23.488583750938055,1.797162904299782,4,0.8000011444091797,2.355001449584968,3.8450002670288086,7.8899993896484375,1.8600006103515625,3,-0.005572188649452636,-1.2650623451712009,46.1500015258789,1.2272750917550501,45.81999969482422,3.6895807847626867,47.5099983215332,-0.005572188649452636
8256,2023-04-28,47.099998474121094,47.25,46.68999862670898,46.68999862670898,942200.0,0.00942988915876275,-1.7317150327040032,2.733304511469454,31.676105883959437,28.327894604676548,0.36401885924201594,1.987468332955899,3.4155286345935423,5.7838925737453195,14.28508524353546,0.5900001525878906,-1.4072599045508483,-1.5145009994506822,-4.9871091378519665,1.9581071389506022,-3.2508050686513243,0.22180306974996,1.8876576957654834,74.39600617723066,43.78077900899966,1.736304069200641,4,0.3600025177001953,1.9150028228759837,3.1300010681152344,7.450000762939453,2.4800033569335938,4,0.0019108313270399524,5.736749116607774,46.65999984741211,-1.2650623451712009,46.1500015258789,1.2272750917550501,45.81999969482422,0.0019108313270399524
8257,2023-05-01,46.90999984741211,47.459999084472656,46.77999877929688,47.16999816894531,1323400.0,-0.004033941249772632,-1.6153834867769945,-0.6341424836479574,30.886411152034967,27.136765292759367,0.3072860885243145,1.8377276575312749,3.4200277345543526,5.827924441263576,15.479152331958069,0.6800003051757741,-1.7091430277591328,-1.428999710083005,-4.47896189012998,1.6209624699639704,-2.9539808001064927,0.09598137994048273,1.666337746883002,71.05263686246785,39.735397402132506,1.524981090023488,5,-0.0149993896484375,2.105001449584968,3.310000419616699,7.6399993896484375,4.259998321533203,0,0.011724562755266899,-1.7317150327040032,47.099998474121094,5.736749116607774,46.65999984741211,-1.2650623451712009,46.1500015258789,0.011724562755266899
8258,2023-05-02,45.97999954223633,46.75,45.43000030517578,46.709999084472656,1835600.0,-0.01982520375614727,2.2592529799328425,2.8077086726235017,29.38073681528256,27.2590111885464,0.9815045525671309,2.438303030178723,4.1424825226875726,6.625985123318657,17.022604876581777,1.4799995422363281,-1.8953857249087278,-2.070499992370607,-4.840682998400055,0.6996830136588414,-3.4555914953853275,-0.6854084893558863,2.234377705538293,27.093574768111367,-3.0883472820858238,1.385091503014724,5,0.5500011444091797,2.970001220703125,4.122500419616699,8.569999694824219,4.720001220703125,1,0.015006494858164743,-1.6153834867769945,46.90999984741211,-1.7317150327040032,47.099998474121094,5.736749116607774,46.65999984741211,0.015006494858164743
8259,2023-05-03,47.40999984741211,48.56999969482422,46.13000106811523,47.09000015258789,2550600.0,0.0311004854156689,-1.1785722800671585,-0.4383560212160008,35.808380552615176,28.17849622576732,-0.534488525177899,0.8195587819807741,2.5843292249069165,5.087946299495854,17.446135867594347,2.5900001525878906,-2.014844537467063,-0.493999671936038,-3.0564932208015776,2.0684938769295016,-1.7752464463688042,0.7872471024967282,-1.9799995422363281,63.05732251935291,36.04411414665042,1.2812467744327691,5,-0.4099998474121094,1.5400009155273438,2.560000419616699,7.1399993896484375,2.700000762939453,2,0.013077387341915658,2.2592529799328425,45.97999954223633,-1.6153834867769945,46.90999984741211,-1.7317150327040032,47.099998474121094,0.013077387341915658
8260,2023-05-04,47.599998474121094,47.7599983215332,46.81999969482422,47.27999877929688,1558900.0,0.0040075643813644035,1.9374985098824595,0.9999999999999778,41.35238798225693,30.578084680716124,-0.7448078802527078,0.5340789076643091,2.2702564584193183,4.786244721608661,17.345719683723562,0.9399986267089844,-2.073118006068647,-0.22600097656250284,-2.7216170165334788,2.269615063408473,-1.4738089965479944,1.0218070434229887,-2.1699981689453125,69.10823537415627,40.62831183948797,1.2478080199854882,5,-0.5999984741210938,1.3500022888183594,2.41500186920166,6.950000762939453,3.4099998474121094,3,0.041176532815133005,-1.1785722800671585,47.40999984741211,2.2592529799328425,45.97999954223633,-1.6153834867769945,46.90999984741211,0.041176532815133005
8261,2023-05-05,48.04999923706055,48.599998474121094,47.66999816894531,48.4900016784668,1242700.0,0.009453797843798295,1.8181996832626262,-1.3750089407052735,45.94936782208628,33.23560956336015,-1.2318589740295849,0.013078225910462038,1.7004643353580207,4.229376796165496,16.57668313570903,1.0,-1.936541904680226,0.2694997787475586,-2.1716512866230673,2.7106508441181845,-0.9510757539377579,1.490075311432875,-2.5571989440917946,82.64985631699791,50.39905213448275,1.220575532685313,5,-1.0349998474121094,0.9000015258789062,2.1975011825561523,6.5,3.9799995422363352,4,0.009781503187634044,1.9374985098824595,47.599998474121094,-1.1785722800671585,47.40999984741211,2.2592529799328425,45.97999954223633,0.009781503187634044
8262,2023-05-08,47.54999923706055,48.18999862670898,47.45000076293945,48.06000137329102,924100.0,-0.010405827428491499,-1.084503712618585,1.1590893327784875,45.48871174066928,35.929154789611516,-0.8108585755633868,0.36398364491692803,2.109466751661401,4.598079290639646,16.095862510518554,0.7399978637695241,-1.7644344395200164,-0.12400016784668111,-2.3962339237083583,2.148233588014996,-1.2601170457775197,1.0121167100841575,-1.9329110168457007,66.87697654381007,30.26278280640065,1.1361168779308393,5,-0.5349998474121094,1.4000015258789062,2.910000801086426,7.0,4.369998931884766,0,0.04269195849769769,1.8181996832626262,48.04999923706055,1.9374985098824595,47.599998474121094,-1.1785722800671585,47.40999984741211,0.04269195849769769
8263,2023-05-09,47.290000915527344,47.5099983215332,46.91999816894531,47.0099983215332,925300.0,-0.005467893285065695,-1.5652018874339688,-0.5490223944230779,47.95245783671667,38.08713040456776,-0.35806647337091135,0.4601273366251277,2.277116304232827,4.7838120785918505,15.976610725666474,0.6300010681152344,-1.555472750874081,-0.2649986267089872,-2.3376117281144104,1.807614474696436,-1.3013051774116988,0.7713079239937244,-1.553596285156246,46.96360589657078,6.0946636710799424,1.0363065507027107,5,-0.27500152587890625,1.5450000762939453,3.214999198913574,7.259998321533203,5.629997253417969,1,0.08204688471773736,-1.084503712618585,47.54999923706055,1.8181996832626262,48.04999923706055,1.9374985098824595,47.599998474121094,0.08204688471773736
8264,2023-05-10,47.65999984741211,47.88999938964844,46.959999084472656,47.709999084472656,866100.0,0.007824041546238947,3.536588542878144,-0.1785670494952385,52.8401635131131,40.14830258874826,-0.5490894936991637,-0.025372708050667825,1.8045910992075775,4.3484496989809145,16.10551438243671,0.9300003051757812,-1.380966232739226,0.17750034332275533,-1.763338634524814,2.1183393211703248,-0.7929191456010258,1.1479198322465365,-1.8090514632910129,47.19105217137861,2.468227619111147,0.9704194889237845,5,-0.6450004577636719,1.0750007629394531,2.8450002670288086,6.8899993896484375,5.009998321533203,2,0.06378516418926128,-1.5652018874339688,47.290000915527344,-1.084503712618585,47.54999923706055,1.8181996832626262,48.04999923706055,0.06378516418926128
8265,2023-05-11,46.7400016784668,47.7400016784668,46.52000045776367,47.459999084472656,825900.0,-0.01930336071948746,-1.1034506572132317,14.400167849240864,45.64165728000694,41.70003052164243,0.42851308443839287,0.6906068770339502,2.600554412803163,5.240022762143482,16.34868672355466,1.220001220703125,-1.072707970312365,-0.5904979705810547,-2.225849964753067,1.0448540235909576,-1.4081739676670608,0.22717802650495145,-0.779091290745697,10.576991851578791,-35.21159936826627,0.817675997086005,5,0.2749977111816406,1.2499980926513672,3.764998435974121,7.80999755859375,4.840000152587891,3,0.07210095872626665,3.536588542878144,47.65999984741211,-1.5652018874339688,47.290000915527344,-1.084503712618585,47.54999923706055,0.07210095872626665
8266,2023-05-12,46.7400016784668,46.95000076293945,46.34000015258789,46.9000015258789,897500.0,0.0,3.692342679401969,0.2222228109121829,45.3106123966174,43.30271954881826,0.41580349606158507,0.5461254696667623,2.47718609332577,5.243882016174894,16.32823182616517,0.6100006103515625,-0.8659508492003098,-0.48099803924560547,-1.950245429331936,0.9882493508407251,-1.2156217342887672,0.25362565579755625,-0.6735277672896984,21.621721935146052,-25.532534229985874,0.7346236950431649,5,0.2749977111816406,1.2499980926513672,3.764998435974121,7.80999755859375,3.9299964904785156,4,0.09135636477808684,-1.1034506572132317,46.7400016784668,3.536588542878144,47.65999984741211,-1.5652018874339688,47.290000915527344,0.09135636477808684
8267,2023-05-15,47.81000137329102,47.91999816894531,46.47000122070313,46.81999969482422,734100.0,0.022892589995716195,1.3966985400056,-6.187516391293264,63.10937838466765,47.05034638986105,-0.5734049385588591,-0.625237981161959,1.2353573000031375,4.188313888781863,15.914253409053227,1.4499969482421804,-0.7029756043566167,0.6330015182495217,-0.6971360203767958,1.9631390568758391,-0.03206725106363706,1.2980702875626804,-1.6421864795961625,93.03816874986465,38.98075600920847,0.6650687693131585,5,-0.44500160217285867,0.17999839782714133,2.699998855590813,6.739997863769524,2.6999969482421804,0,0.08826599633530563,3.692342679401969,46.7400016784668,-1.1034506572132317,46.7400016784668,3.536588542878144,47.65999984741211,0.08826599633530563
8268,2023-05-16,46.70000076293945,47.75,46.61000061035156,47.5,1052600.0,-0.02321691232938705,-1.3265304533653042,-0.808078667401342,53.285542464643406,48.9922532689753,0.7257933260381648,0.3806263330280828,2.189003359999731,5.312984507828531,15.846327151842488,1.2000007629394602,-0.5743872074511529,-0.39849910736084126,-1.639351594851128,0.8423533801294454,-1.0189253511059846,0.22192713638430206,-0.43489852602754553,22.784877362157673,-33.07970038703126,0.6204262437451433,5,0.7699985504150391,1.289999008178711,3.809999465942383,7.849998474121094,2.8499984741210938,1,0.11177724455517324,1.3966985400056,47.81000137329102,3.692342679401969,46.7400016784668,-1.1034506572132317,46.7400016784668,0.11177724455517324
8269,2023-05-17,48.13000106811523,48.33000183105469,46.84000015258789,47.08000183105469,1018000.0,0.030620991045263724,1.0551736475589897,-1.3125002980234992,57.911745334075704,50.83218186362183,-0.6608272969219158,-1.0620852983205182,0.6769711920316368,3.895580210466427,15.551325779173359,1.6300010681152344,-0.37761362595906434,1.0050010681152273,-0.3018307366790509,2.3118328729095055,0.35158516571809173,1.6584169705123628,-1.7715029817149528,89.94971888196841,32.34671883271207,0.6534159023971378,5,-0.6600017547607351,-0.1400012969970632,2.3799991607666087,6.41999816894532,2.4799995422363352,2,0.0995220651263049,-1.3265304533653042,46.70000076293945,1.3966985400056,47.81000137329102,3.692342679401969,46.7400016784668,0.0995220651263049
8270,2023-05-18,48.81999969482422,48.959999084472656,47.81999969482422,48.290000915527344,832200.0,0.014336144014052365,1.814821791877025,0.5047611089514695,59.014687794399656,52.28388408276774,-1.2958410081933494,-1.7147749091405728,-0.08679845291236177,3.2395623269404723,15.042442581821577,1.1399993896484375,-0.05248769896990524,1.615499687194827,0.10430019665921009,3.126699177730444,0.8598999419270186,2.3710994324626355,-2.3718415929151107,94.65650966705833,37.55932108516477,0.7555997452678067,5,-1.1700000762939453,-0.9899997711181641,1.2325010299682617,5.729999542236328,2.8499984741210938,3,0.0788610917285455,1.0551736475589897,48.13000106811523,-1.3265304533653042,46.70000076293945,1.3966985400056,47.81000137329102,0.0788610917285455
8271,2023-05-19,47.86000061035156,48.86999893188477,47.61000061035156,48.86999893188477,977800.0,-0.01966405347139799,1.4950503276490261,-1.905661599585434,54.60718399320975,53.29704766638336,-0.408595723228828,-0.762358735111988,0.8299521606932103,4.2313385222986,14.47752152514416,1.2599983215332102,0.11252880097909213,0.6355005264282241,-0.900323594998568,2.171324647855016,-0.1324115342851755,1.4034125871416236,-1.2611320494886442,55.82331655273619,0.47109916455406164,0.7679120607133963,5,-0.21000099182128906,-0.030000686645507812,2.192500114440918,6.689998626708984,4.41999816894532,4,0.07772672739787923,1.814821791877025,48.81999969482422,1.0551736475589897,48.13000106811523,-1.3265304533653042,46.70000076293945,0.07772672739787923
8272,2023-05-22,48.61999893188477,48.7400016784668,47.43999862670898,47.86000061035156,797300.0,0.01587961370332347,1.5999961853173004,-0.7524748361754781,63.01775904787486,54.97097002317871,-1.118472262767206,-1.512480460924941,0.08235703387736493,3.500195048243036,13.85734672891727,1.3000030517578196,0.22477054726303436,1.3399988174438562,-0.31487547894478496,2.9948731138324973,0.5125616692495356,2.1674359656381768,-1.8794625396052709,85.53189900623043,25.50612193505524,0.8274371481943218,5,-0.9699993133544993,-1.2249984741211009,1.3750019073486257,5.930000305175774,4.150001525878899,0,0.04216370386870083,1.4950503276490261,47.86000061035156,1.814821791877025,48.81999969482422,1.0551736475589897,48.13000106811523,0.04216370386870083
8273,2023-05-23,47.52999877929688,48.81000137329102,47.38999938964844,48.13999938964844,922500.0,-0.022418761343762084,-2.191017881941484,-0.8026341546662215,50.612239972689885,54.723422963131696,0.010227238616444367,-0.3033561536185161,1.1916929146518314,4.62034956450055,12.48561559995255,1.4200019836425852,0.2362192619361423,0.1644987106323299,-1.342892602634329,1.6718900238989889,-0.5891969460010031,0.918194367265663,-0.656294625485792,32.54712143159216,-25.975911363816216,0.7536956566333312,5,0.12000083923339133,-0.13499832153321023,2.415001869201653,7.020000457763665,5.409999847412095,1,0.06269723582518472,1.5999961853173004,48.61999893188477,1.4950503276490261,47.86000061035156,1.814821791877025,48.81999969482422,0.06269723582518472
8274,2023-05-24,46.54999923706055,47.25,46.099998474121094,47.06000137329102,995000.0,-0.02061854759952575,1.5842748641281053,0.836068239237583,45.042493019891566,54.65684915645222,0.9121356605647648,0.7464158344525202,2.1552159515974267,5.594454057622215,10.92994609517369,1.4300003051757884,0.26425622061374554,-0.8355007171630859,-2.2844706383296796,0.6134692040035077,-1.5599856777463827,-0.11101575657978913,2.4099998474121094,15.73428905262147,-39.73753886967187,0.7244849605832976,5,0.9799995422363281,0.6450004577636719,2.9950008392333984,8.0,5.630001068115234,2,0.06444683242038729,-2.191017881941484,47.52999877929688,1.5999961853173004,48.61999893188477,1.4950503276490261,47.86000061035156,0.06444683242038729
8275,2023-05-25,46.4000015258789,46.91999816894531,45.93000030517578,46.90999984741211,834600.0,-0.003222292451988462,2.73587648900565,0.9999925202327704,41.98251020682797,54.287060024253385,1.1273894729432286,0.9232730957407398,2.270857948661792,5.736347241478747,9.513927624699381,0.9899978637695312,0.2817986198458442,-0.9724985122680749,-2.4531930502284993,0.5081960256923495,-1.7128457812482836,-0.2321512432878663,2.5027975463867236,15.98644354569761,-34.55845960288009,0.7403472689802105,5,1.0449981689453196,0.7949981689453196,3.024998664855964,7.864997863769538,5.75999832153321,3,0.09073273590572195,1.5842748641281053,46.54999923706055,-2.191017881941484,47.52999877929688,1.5999961853173004,48.61999893188477,0.09073273590572195
8276,2023-05-26,47.18999862670898,47.4000015258789,46.59000015258789,46.63000106811523,961000.0,0.017025799026956223,-1.531256705528966,-1.0980380423806628,48.29867170486173,52.641425948719395,0.4558776353138967,0.14794975487426854,1.438535220017961,4.942118489506022,8.42977839233451,1.0,0.24272219234249093,-0.18700141906739276,-1.6647530652087923,1.2907502270740068,-0.9258772421380925,0.551874404003307,1.593888494873049,43.74992549422131,-4.533726784275942,0.7388758230707,5,0.2550010681152415,0.00500106811524148,1.9900007247924876,6.085000991821296,4.090000152587905,4,0.09493536072494635,2.73587648900565,46.4000015258789,1.5842748641281053,46.54999923706055,-2.191017881941484,47.52999877929688,0.09493536072494635
8277,2023-05-30,47.459999084472656,47.93000030517578,47.16999816894531,47.75,1028000.0,0.005721561043039891,1.3384626219233071,-0.5178610354223433,50.8026362143754,52.36554747646739,0.14640418679017841,-0.082988306666536,1.1510404699575787,4.666220017605241,7.513741857897768,0.7600021362304688,0.3530810283343655,0.05549907684326172,-1.406042060274359,1.5170402139608825,-0.6752714917155487,0.7862696454020721,1.2097325644531196,53.124937911851255,4.4812177754510785,0.7307705685588101,5,-0.0149993896484375,-0.2649993896484375,1.7200002670288086,5.815000534057617,4.6100006103515625,1,0.10155920328285828,-1.531256705528966,47.18999862670898,2.73587648900565,46.4000015258789,1.5842748641281053,46.54999923706055,0.10155920328285828
8278,2023-05-31,46.66999816894531,47.66999816894531,46.40999984741211,47.08000183105469,2571300.0,-0.01664561590322078,-1.7096729205804901,1.4138012680539844,45.50407577013816,50.98691752491877,1.041194386099093,0.8025006611845811,1.9065918120228744,5.4565268904107995,5.768033165796696,1.2599983215332031,0.4560444786112896,-0.7690017700195284,-2.117136803350334,0.5791332633112773,-1.4430692866849313,-0.09493425335412553,1.8901442262304613,36.99989318847656,-11.338994559723218,0.674067516665402,5,0.7750015258789062,0.5250015258789062,2.5100011825561523,6.215000152587891,6.14000320434571,2,0.13070500381714956,1.3384626219233071,47.459999084472656,-1.531256705528966,47.18999862670898,2.73587648900565,46.4000015258789,0.13070500381714956
8279,2023-06-01,48.02999877929688,48.27000045776367,46.66999816894531,46.849998474121094,1530600.0,0.02914078988022184,-1.0779238150913297,-2.878023818384833,55.633178490958166,50.611194268980825,-0.37379149369706255,-0.5361587490252901,0.4975757271862804,4.082708998387226,5.379336467484181,1.6000022888183594,0.3421127515082105,0.5599988937377987,-0.8136012176584941,1.9335990051340914,-0.1268011619603513,1.2467989494359486,0.424937932278894,89.74351868304952,35.1149399610047,0.6868000556981478,6,-0.6299991607666087,-0.8349990844726634,0.4800004959106374,4.165000915527337,5.110000610351555,3,0.10222777372895808,-1.7096729205804901,46.66999816894531,1.3384626219233071,47.459999084472656,-1.531256705528966,47.18999862670898,0.10222777372895808
8280,2023-06-02,49.56000137329102,49.70000076293945,48.29999923706055,48.5099983215332,1269500.0,0.0318551453857967,1.1052625540653718,0.8898328645782828,60.862868347641864,51.30627030836218,-1.9978848735752095,-2.0151096957074586,-1.0205081299289986,2.5358300205378654,5.325035476729014,1.670001983642571,0.4423263644235931,1.9920013427734418,0.3299596034097618,3.6540430821371217,1.1609804730916053,2.823022212455278,-3.6300010681152415,95.74470058693007,35.41498283327037,0.83102086968184,6,-1.7450008392334055,-1.9950008392334055,-1.1050004959106516,1.8099994659423757,4.239997863769524,4,0.05286519086532415,-1.0779238150913297,48.02999877929688,-1.7096729205804901,46.66999816894531,1.3384626219233071,47.459999084472656,0.05286519086532415
8281,2023-06-05,48.52000045776367,49.56000137329102,48.40999984741211,49.5,889800.0,-0.020984682944093502,1.0909075145911726,-0.9333301847034654,52.741309852466884,50.16444261998351,-0.9548278334717537,-0.9887877350506642,0.014414297053313874,3.5485842333721678,5.891629106446384,1.1500015258789134,0.3589955817636934,0.9285003662109403,-0.7750102227654025,2.6320109551872832,0.0767450717227689,1.7802556606991118,-2.5146001434326166,64.13373930667606,7.613368732278801,0.8517552944881727,6,-0.7049999237060547,-0.9549999237060547,-0.2824993133544922,2.479999542236328,5.470001220703125,0,0.07502059677054285,1.1052625540653718,49.56000137329102,-1.0779238150913297,48.02999877929688,-1.7096729205804901,46.66999816894531,0.07502059677054285
8282,2023-06-06,49.58000183105469,49.84000015258789,48.22999954223633,48.36000061035156,751300.0,0.021846689268145036,-1.1756715656203767,-1.2448997862990023,61.162796818246164,51.336726713934205,-2.083426595241825,-1.9909876216078004,-1.0626314044703946,2.455088393526708,6.401979788976719,1.6100006103515625,0.22777681778054415,1.8870016098022475,-0.034106944766762126,3.808110164371257,0.9264473325177462,2.847555887086749,-3.5007095077514663,92.41987468220127,30.325497916037264,0.9605542772845047,6,-1.6950016021728516,-1.9450016021728516,-1.3425006866455078,1.4199981689453125,3.8199996948242116,1,0.03428795654415229,1.0909075145911726,48.52000045776367,1.1052625540653718,49.56000137329102,-1.0779238150913297,48.02999877929688,0.03428795654415229
8283,2023-06-07,51.16999816894531,51.40999984741211,49.77999877929688,49.849998474121094,1357800.0,0.03206930776865602,-1.2328795756799953,1.081965880381219,61.638585593698316,53.18073699991274,-3.467426575355397,-3.4524069429925106,-2.6605742928890592,0.8264521898495545,6.904239572883128,1.8299980163574219,0.25442335614555844,3.2829980850219727,0.8247139925747504,5.741282177469195,2.053856038798365,4.51214013124558,-4.940277532470702,94.9366752430259,34.86357773804848,1.2291420462236105,6,-2.499998092651367,-2.749998092651367,-3.2149972915649414,-0.18999671936035156,2.5500030517578196,2,0.01758846117030166,-1.1756715656203767,49.58000183105469,1.0909075145911726,48.52000045776367,1.1052625540653718,49.56000137329102,0.01758846117030166
8284,2023-06-08,50.70000076293945,51.36999893188477,50.59000015258789,51.0099983215332,1202700.0,-0.009185019011610951,-1.9433983992629968,-0.23484668959338786,57.3208806964619,54.88500038764984,-2.622643084532193,-2.891217082184383,-2.209951524625879,1.2487766105597657,7.728316185046206,0.7799987792968821,0.11028468464243701,2.6610006332397447,-0.09597622597051725,5.417977492450007,1.2825122036346173,4.039489062844872,-4.159463373808592,77.67298690767234,21.066716242310193,1.3784884296051292,6,-1.7900009155273438,-2.030000686645508,-2.9600000381469727,-0.08500099182128906,2.3400001525878906,3,0.04161736841420183,-1.2328795756799953,51.16999816894531,-1.1756715656203767,49.58000183105469,1.0909075145911726,48.52000045776367,0.04161736841420183
8285,2023-06-09,50.11000061035156,51.18999862670898,49.959999084472656,50.90999984741211,848100.0,-0.011637083702357054,-1.2363581507773167,2.580663024217366,59.0216566012039,56.07644315391008,-1.621560349363925,-2.145817205797556,-1.6962276311904105,1.7724991616871932,8.081247894515704,1.229999542236321,0.19297776531893618,1.9025005340576158,-0.9310643783175863,4.736065446432818,0.4857180778700112,3.3192829902452203,-3.277295473723825,59.11952477033845,2.314486916172797,1.416782456187602,6,-1.2000007629394531,-1.4400005340576172,-2.135000228881836,0.23999977111816406,3.55999755859375,4,0.0604669475631765,-1.9433983992629968,50.70000076293945,-1.2328795756799953,51.16999816894531,-1.1756715656203767,49.58000183105469,0.0604669475631765
8286,2023-06-12,51.0099983215332,51.08000183105469,50.0,50.25,738800.0,0.017960441034114094,1.3999898275343214,-0.9499988079059676,59.47660872316772,57.04021787710922,-2.1486612579742683,-2.855940914416948,-2.6594253595184796,0.8278692727898829,8.328057402381443,1.0800018310546875,0.4632978251277109,2.588998413085939,-0.417204974487035,5.595201800658913,1.0858967192994484,4.092100106872429,-3.902655502258405,87.42133687132475,32.83521936237922,1.5031016937864878,6,-2.0999984741210938,-2.339998245239258,-3.0349979400634766,-1.0249977111816406,1.3600006103515696,0,0.054695177559917374,-1.2363581507773167,50.11000061035156,-1.9433983992629968,50.70000076293945,-1.2328795756799953,51.16999816894531,0.054695177559917374
8287,2023-06-13,52.02999877929688,52.58000183105469,51.31000137329102,51.31000137329102,1789800.0,0.01999608883212023,-2.5277917591645584,0.9473671001711598,67.94259333845199,59.53338649581076,-2.7404189979899556,-3.735079119721455,-3.7678603765565626,-0.22873048311154065,9.65865558675087,1.5700035095214844,0.8402721833002218,3.3979990005493264,0.004875487823589708,6.791122513275063,1.701437244186458,5.094560756912195,-4.664496538333843,80.35705527490333,22.033742641114564,1.6965617563628694,6,-2.404998779296882,-2.7749977111816477,-4.047498703002937,-2.164999008178718,0.7200012207031179,1,0.03767063127339165,1.3999898275343214,51.0099983215332,-1.2363581507773167,50.11000061035156,-1.9433983992629968,50.70000076293945,0.03767063127339165
8288,2023-06-14,51.91999816894531,52.599998474121094,51.81999969482422,52.06999969482422,1257100.0,-0.002114176685226843,-3.4571553133514987,-0.20833620319693977,73.00771863668464,61.46389095644704,-2.0197921681547015,-3.387644350263173,-3.7277965231144634,-0.18172815128891529,11.064813399210212,0.779998779296875,1.1100748609432003,3.026998519897461,-0.5390403747403951,6.593037414535317,1.243979072578533,4.810017967216389,-4.137335960774941,74.24240672774037,10.096808392995484,1.7830194473189265,6,-1.5049991607666016,-2.654998779296875,-3.937498092651367,-2.0549983978271484,1.0300025939941406,2,0.028505458573355957,-2.5277917591645584,52.02999877929688,1.3999898275343214,51.0099983215332,-1.2363581507773167,50.11000061035156,0.028505458573355957
8289,2023-06-15,52.91999816894531,53.18000030517578,51.349998474121094,51.5,1099800.0,0.01926040129558637,-1.1279075956778624,-9.466558160826,76.0383322334083,63.15005361042108,-2.5179935080525198,-4.227116657393623,-4.742099673249825,-1.2563165435447488,12.218456561587837,1.8300018310546875,1.3826134105009942,3.78749866485596,-0.1832192942007964,7.758216623912716,1.8021396853275817,5.772857644384338,-4.655602334179868,91.92540255703089,20.79208632795128,1.9853589795283795,6,-2.214998245239258,-3.3649978637695312,-4.994997978210449,-3.0549983978271484,0.8900032043457102,3,0.015117216164744374,-3.4571553133514987,51.91999816894531,-2.5277917591645584,52.02999877929688,1.3999898275343214,51.0099983215332,0.015117216164744374
8290,2023-06-16,52.66999816894531,53.43000030517578,52.63999938964844,53.36000061035156,1928900.0,-0.0047241120304253315,-1.1066691080729167,-0.48591783883689194,72.87145138410146,65.38673600282493,-1.9896838542751354,-3.8724374917512137,-4.471561988463691,-1.0741742844823463,13.027277210595653,0.7900009155273438,1.8198994370468782,3.344998741149901,-0.9240199192823866,7.614017401582188,1.2104894109337607,5.479508071366041,-3.8157297977306257,77.84250528830434,3.1113112310471394,2.1345093302161424,6,-1.8399982452392578,-2.9899978637695312,-4.7949981689453125,-2.8049983978271484,1.2700004577636648,4,0.00702492423476464,-1.1279075956778624,52.91999816894531,-3.4571553133514987,51.91999816894531,-2.5277917591645584,52.02999877929688,0.00702492423476464
8291,2023-06-20,51.58000183105469,52.36999893188477,51.33000183105469,52.09000015258789,989200.0,-0.020694823918435135,-1.0594036220799719,0.739125386996904,66.09376648441543,65.93462152128818,-0.4693345436945222,-2.623991957062586,-3.366822767079725,-0.0636933559958095,13.613696952707238,1.339996337890625,2.0251592084662917,2.069002342224124,-2.255064101208788,6.393068785657036,-0.09303087949233202,4.23103556394058,-2.0851309890854495,12.735877065920228,-62.054501172748736,2.1620332217164564,6,0.024997711181640625,-1.9000015258789062,-4.077502250671387,-1.7150020599365234,1.779998779296875,1,0.04051950879599042,-1.1066691080729167,52.66999816894531,-1.1279075956778624,52.91999816894531,-3.4571553133514987,51.91999816894531,0.04051950879599042
8292,2023-06-21,50.66999816894531,51.31999969482422,50.56000137329102,51.11999893188477,1216000.0,-0.017642567464227765,-1.2686708230136632,0.882357341072471,65.47987835483772,66.36143182808145,0.6834132321800652,-1.6364337356023952,-2.4755579197606608,0.750477048230195,14.151595865405561,1.0200004577636648,2.0168086832193737,1.0564987182617216,-3.2758189181648305,5.388816354688274,-1.1096600999515545,3.2226575364749976,-0.6242092021271617,3.832642389941717,-72.60932030348864,2.166158818213277,6,1.0250015258789062,-0.9899978637695312,-3.1674985885620117,-0.8049983978271484,2.4000015258789062,2,0.03355044058362244,-1.0594036220799719,51.58000183105469,-1.1066691080729167,52.66999816894531,-1.1279075956778624,52.91999816894531,0.03355044058362244
8293,2023-06-22,50.5099983215332,50.59000015258789,49.63999938964844,50.459999084472656,806500.0,-0.003157684096980473,8.047501407785507,-0.11110922731318436,60.58020516696297,66.72357899147045,0.8269044439818884,-1.3088376499670318,-2.3362200050338515,0.7999666214940149,14.414559634089095,1.029998779296875,2.229021517920579,0.7474988937377915,-3.4869799296686566,4.98197771714424,-1.3697405179654325,2.8647383054410156,2.920001983642578,22.955111391146282,-49.664311982960335,2.117239411703225,6,1.0250015258789062,-0.8299980163574219,-2.832498550415039,-0.6449985504150391,3.2900009155273438,3,0.044347688633991744,-1.2686708230136632,50.66999816894531,-1.0594036220799719,51.58000183105469,-1.1066691080729167,52.66999816894531,0.044347688633991744
8294,2023-06-23,49.54999923706055,49.9900016784668,49.45000076293945,49.7599983215332,1113900.0,-0.019006119904450558,-1.634176296544409,-4.20004577706569,49.95514734661142,65.71618907429351,1.7954293340884675,-0.11864533757427864,-1.3904109736654107,1.6574409094331344,14.788805345059085,1.05999755859375,2.2200720983635094,-0.3625001907348633,-4.32140356516917,3.5964031836994437,-2.341951877952013,1.6169514964822866,3.804201049804689,2.5125247643849087,-64.40649957004196,1.979451687217152,6,1.8900012969970703,0.13000106811523438,-1.8199996948242188,0.3150005340576172,3.9799995422363352,4,0.06861758987346067,8.047501407785507,50.5099983215332,-1.2686708230136632,50.66999816894531,-1.0594036220799719,51.58000183105469,0.06861758987346067
8295,2023-06-26,50.61000061035156,50.86000061035156,49.65999984741211,49.7599983215332,896400.0,0.02139256083980312,-1.2857173997551326,-4.047647593097184,59.355421705262735,65.70272385008184,0.9094500592866552,-0.8928493135927624,-2.474177007754065,0.4845495901474095,15.26037030466825,1.3100013732910156,2.1083262792877093,0.4870012283325167,-3.117353226830268,4.091355683495301,-1.315175999248872,2.2891784559139055,2.5880316955566443,39.72604708279979,-26.407429266857356,1.8021772275813919,6,0.8299999237060547,-0.9300003051757812,-2.8800010681152344,-0.7450008392333984,3.1499977111816406,0,0.06322862525879813,-1.634176296544409,49.54999923706055,8.047501407785507,50.5099983215332,-1.2686708230136632,50.66999816894531,0.06322862525879813
8296,2023-06-27,51.66999816894531,51.77000045776367,50.34000015258789,50.61999893188477,805100.0,0.020944428883822974,1.2879935058791936,1.2352898937721786,59.35540782460982,64.7485921263216,-0.05261394593840407,-1.686474134873606,-3.5187097549854798,-0.7173301443007603,16.370248319696927,1.4300003051757812,2.129221720246875,1.3229988098144503,-2.064165955616062,4.710163575244962,-0.3705835729008058,3.0165811925297064,1.3781128752441418,95.68955594944867,31.52284654862879,1.6935823827152556,6,-0.2299976348876953,-1.9899978637695312,-3.9299983978271484,-2.7199974060058594,3.8400001525878906,1,0.043932659922716555,-1.2857173997551326,50.61000061035156,-1.634176296544409,49.54999923706055,8.047501407785507,50.5099983215332,0.043932659922716555
8297,2023-06-28,52.27999877929688,52.43999862670898,51.41999816894531,51.52000045776367,1058400.0,0.011805702186345135,-1.1249945362573812,0.723808451195466,55.44652196016393,62.79734805115263,-0.6966867571752005,-2.0204469841141943,-4.098101287503809,-1.4913762959550638,17.59464972997547,1.0200004577636648,2.195928222863941,1.6919994354248118,-1.5111667867736145,4.895165657623238,0.0904163243255951,3.2935825465240285,0.6241878536425745,94.64883071152494,32.95434755256582,1.6015831110992136,6,-0.8399982452392649,-2.599998474121101,-4.539999008178718,-3.329998016357429,3.4900016784667898,2,0.020658030915684744,1.2879935058791936,51.66999816894531,-1.2857173997551326,50.61000061035156,-1.634176296544409,49.54999923706055,0.020658030915684744
8298,2023-06-29,52.77000045776367,53.11000061035156,51.93000030517578,52.04999923706055,1370400.0,0.00937264135248661,-1.4583363135684142,0.9473721195207436,60.137119884625,61.0305466790656,-1.1772345625097103,-2.1397249462547876,-4.537629065112952,-2.121725925341792,18.906826875284988,1.1800003051757812,2.208947217516247,1.8770009994506864,-0.8869090848329932,4.640911083734366,0.4950459573088466,3.2589560415925263,-3.3199996948242188,90.71037795730248,29.754958794537913,1.3819550421418385,6,-1.3299999237060547,-3.0900001525878906,-5.247500419616699,-3.8199996948242188,2.299999237060547,3,0.005685033815769236,-1.1249945362573812,52.27999877929688,1.2879935058791936,51.66999816894531,-1.2857173997551326,50.61000061035156,0.005685033815769236
8299,2023-06-30,52.93999862670898,53.68000030517578,52.93000030517578,53.290000915527344,1103600.0,0.003221492656255931,-3.0540657573226935,-0.4861134658585272,64.45351815332745,60.09522076453516,-1.502054375661892,-2.02693995287391,-4.632537806044418,-2.410793022257174,20.62187857055855,0.9099998474121094,2.019258302171181,1.8014991760253807,-0.7562227879521259,4.359221140002887,0.5226381940366238,3.0803601580141375,-3.416797866821284,81.59200014423712,19.561469925942298,1.2788609819887549,6,-1.37499809265136,-3.134998321533196,-5.417498588562005,-3.989997863769524,1.5900001525879048,4,0.0162448173906391,-1.4583363135684142,52.77000045776367,-1.1249945362573812,52.27999877929688,1.2879935058791936,51.66999816894531,0.0162448173906391
8300,2023-07-03,52.18000030517578,52.7599983215332,52.0,52.52000045776367,632100.0,-0.014355843242311095,-1.171421409147634,0.9714226547939335,56.06218788159335,58.980600919777146,-0.9151047999380921,-1.1179096096078638,-3.7928051256795,-1.7865091647323013,21.137064536326104,0.9399986267089773,1.7566486211638903,0.9105009078979478,-1.5741496952308225,3.395151511026718,-0.33182439366643735,2.152826209462333,-2.4905275634765616,55.08982241100278,-3.5749028009350354,1.2423253015643836,7,-0.6149997711181641,-2.375,-4.817501068115234,-3.229999542236328,2.229999542236328,0,0.02587195220823313,-3.0540657573226935,52.93999862670898,-1.4583363135684142,52.77000045776367,-1.1249945362573812,52.27999877929688,0.02587195220823313
8301,2023-07-05,52.15999984741211,52.40999984741211,51.2599983215332,51.9000015258789,880300.0,-0.000383297386866599,2.0263264886136056,-0.7647006024975245,50.75145145961819,57.34410904253054,-0.898685982693948,-0.8550671017422076,-3.699073473493229,-1.8495886482828965,21.479681961213537,1.1500015258789062,1.3294936749470523,0.7085004806518569,-1.438460053817451,2.855461015121165,-0.3649797865827935,1.7819807478865073,-2.3109060031738267,37.190115213220906,-17.956931225291427,1.073480267234654,7,-0.5949993133544922,-2.114999771118164,-4.840000152587891,-3.2099990844726562,3.0999984741210938,2,0.030674817461689097,-1.171421409147634,52.18000030517578,-3.0540657573226935,52.93999862670898,-1.4583363135684142,52.77000045776367,0.030674817461689097
8302,2023-07-06,51.27999877929688,51.38000106811523,50.68000030517578,51.18999862670898,1015800.0,-0.01687118617119565,3.8275127264119315,0.34615666769375236,46.602974978496796,55.791083466034294,0.08598561166797225,0.16740661745289742,-2.7556585942038936,-1.0779483640717302,21.503911320784,1.4799995422363281,0.939441589451711,-0.256500434875484,-2.2180920412179717,1.7050911714670036,-1.2372962380467243,0.7242953682957562,-1.2776686766210972,19.99994913737003,-31.37955142789358,0.9807958031712434,7,0.2850017547607351,-1.2349987030029368,-3.9599990844726634,-2.329998016357429,4.3100013732910085,3,0.08248829256883838,2.0263264886136056,52.15999984741211,-1.171421409147634,52.18000030517578,-3.0540657573226935,52.93999862670898,0.08248829256883838
8303,2023-07-07,52.06999969482422,52.43000030517578,51.13000106811523,51.34000015258789,722300.0,0.015405634444872085,-1.2608727381287888,8.11109227313058,45.38545842228081,55.28334025221979,-0.5134529832034502,-0.5815264716631603,-3.4172763210966863,-1.944554486251178,20.809230828245877,1.299999237060554,0.7175380630224879,0.4885004043579073,-1.4789744588385574,2.455975267554372,-0.4952370272403215,1.472237835956136,-1.9205627840484354,46.33331298828125,0.07918436806075135,0.9837374315982312,7,-0.39999961853027344,-2.0249996185302734,-4.75,-3.1199989318847656,3.450000762939453,4,0.07105820596552137,3.8275127264119315,51.27999877929688,2.0263264886136056,52.15999984741211,-1.171421409147634,52.18000030517578,0.07105820596552137
8304,2023-07-10,52.81000137329102,52.9900016784668,51.84000015258789,51.84000015258789,587400.0,0.01421167049748151,-1.3711341827906245,1.328769628719995,50.721665945020426,54.32403405663731,-0.8296378250220613,-1.2177835449321606,-4.028287516526952,-2.7637035424673897,20.18393641695651,1.1500015258789062,0.5862969781428973,1.123002052307136,-0.8715494702642204,3.1175535748784924,0.12572629102145783,2.120277813592814,-2.519341926739237,92.20778362917893,47.88601517072987,0.9972757612856792,7,-0.8000011444091868,-2.635002136230476,-5.490001678466804,-3.8600006103515696,2.8299980163574148,0,0.042794892307580934,-1.2608727381287888,52.06999969482422,3.8275127264119315,51.27999877929688,2.0263264886136056,52.15999984741211,0.042794892307580934
8305,2023-07-11,53.13999938964844,53.40999984741211,52.77999877929688,53.0,607700.0,0.0062487787876543965,-1.1724106179790348,0.1443290860468764,58.724816177725614,54.25396831809461,-0.8526832149813828,-1.379890355020983,-4.239242225384359,-3.164548304911733,20.19960815092207,0.6300010681152273,0.5760888914749884,1.3015001296997042,-0.6484990375328792,3.2514992969322876,0.32650054608340895,2.2764997133159994,-2.713766308751694,90.10987168362321,40.06628704865567,0.9749995836162918,7,-0.9599990844726562,-2.184999465942383,-5.842499732971191,-4.189998626708984,0.9599990844726562,1,0.026157309100745207,-1.3711341827906245,52.81000137329102,-1.2608727381287888,52.06999969482422,3.8275127264119315,51.27999877929688,0.026157309100745207
8306,2023-07-12,53.79999923706055,53.95000076293945,53.41999816894531,53.849998474121094,880300.0,0.012420019853080388,3.239956055358042,-0.3571389645776567,68.00921497556449,55.649823097583564,-1.3172960471790915,-1.9185165730800264,-4.784259735296743,-3.9018565465240727,20.314013487341448,0.8100013732910156,0.8287290434490515,1.8219999313354478,-0.272289179194928,3.9162890418658236,0.7748553760702563,2.8691444866006393,-3.2436154671926403,95.41279801589107,37.891150914361745,1.0471445552651881,7,-1.4849987030029297,-2.7099990844726562,-6.10999870300293,-4.849998474121094,-0.3899993896484375,2,0.011338301468438727,-1.1724106179790348,53.13999938964844,-1.3711341827906245,52.81000137329102,-1.2608727381287888,52.06999969482422,0.011338301468438727
8307,2023-07-13,53.9900016784668,54.1500015258789,53.7400016784668,54.0,634300.0,0.0035316439423918045,1.6451485879530687,0.19996948195620662,69.95414489548088,56.740603654345335,-1.3848584055919417,-2.0597564283736673,-4.848576146780559,-4.1490481469834535,19.61222806429251,0.40999984741210227,0.901454432284261,1.9140022277832003,-0.3657526855093778,4.193757141075778,0.7741247711369112,3.0538796844294893,-3.2300008890145975,94.70199261060434,31.4526502452431,1.139877456646289,7,-1.5750007629394531,-2.8000011444091797,-6.30000114440918,-5.040000915527344,-1.2100028991699148,3,0.023522811698169166,3.239956055358042,53.79999923706055,-1.1724106179790348,53.13999938964844,-1.3711341827906245,52.81000137329102,0.023522811698169166
8308,2023-07-14,53.4000015258789,53.77999877929688,53.0099983215332,53.77999877929688,732100.0,-0.010927952106791872,3.0526632802616964,38.00610454025323,73.053899601764,57.69620159306051,-0.7778990028990833,-1.4263213031453574,-4.10717316746365,-3.6239210080882387,18.647309865896865,0.9800033569335938,0.8937053326821527,1.2500019073486257,-1.1033256944070189,3.6033295091042703,0.07333810647079986,2.4266657082264516,-2.368800677512567,67.532486834348,-3.2592182584661344,1.1766638008778225,7,-0.9850006103515554,-1.6000003814697195,-5.640001296997063,-4.450000762939446,-0.5200004577636719,4,0.04101120906612077,1.6451485879530687,53.9900016784668,3.239956055358042,53.79999923706055,-1.1724106179790348,53.13999938964844,0.04101120906612077
8309,2023-07-17,53.72000122070313,53.9900016784668,53.20000076293945,53.4000015258789,594500.0,0.005992503477161071,-1.1944432670707412,-0.8421105467103077,70.43364231877439,59.2930298638584,-1.0902736243304147,-1.7742821286655541,-4.315030249849052,-3.9743798390592175,17.369852358537212,0.7900009155273438,0.9154404680236468,1.5300014495849652,-0.9042377950109426,3.964240694180873,0.31288182728700775,2.7471210718829226,-2.4392963181357956,68.61317933496387,-5.855802324550481,1.2171196222979555,7,-1.3050003051757884,-1.9200000762939524,-5.175001144409187,-4.770000457763679,-1.6000022888183594,0,0.033507058752017205,3.0526632802616964,53.4000015258789,1.6451485879530687,53.9900016784668,3.239956055358042,53.79999923706055,0.033507058752017205
8310,2023-07-18,53.040000915527344,53.84000015258789,52.7400016784668,53.5,1011800.0,-0.012658233241322425,-1.0754735993550988,-1.4374985098823956,59.47442676681605,60.262249342435936,-0.30782425283901205,-1.1227024076155487,-3.5346020181910944,-3.3268666747220266,15.761652680303778,1.0999984741210938,0.82610521228343,0.8315010070800781,-1.6236324636888924,3.2866344778490486,-0.3960657283044071,2.0590677424645634,-1.5297522830950854,21.276543938012622,-48.42173706641046,1.227566735384487,7,-0.625,-1.239999771118164,-4.250000953674316,-4.090000152587891,0.18000030517578836,1,0.04901957822855074,-1.1944432670707412,53.72000122070313,3.0526632802616964,53.4000015258789,1.6451485879530687,53.9900016784668,0.04901957822855074
8311,2023-07-19,53.66999816894531,53.72000122070313,52.88999938964844,53.04999923706055,1178100.0,0.011877776066054668,1.3055445177355434,-1.3478264475146369,59.58620268723056,61.704830198961915,-0.7834959363530771,-1.673916754049742,-4.069287204799949,-3.9852191362998894,15.349024746599815,0.8300018310546946,0.6882124495688942,1.3569984436035156,-1.1625689714046104,3.8765658586116416,0.09721473609945264,2.6167821511075786,-1.9485693050373243,65.95720504405874,-0.5608335103046898,1.2597837075040617,7,-1.0299968719482493,-1.8699970245361328,-4.879998207092285,-4.719997406005859,-1.4099998474121094,2,0.008011930684666657,-1.0754735993550988,53.040000915527344,-1.1944432670707412,53.72000122070313,3.0526632802616964,53.4000015258789,0.008011930684666657
8312,2023-07-20,52.36999893188477,53.38999938964844,52.15999984741211,53.38999938964844,670200.0,-0.024222084617337436,1.411762725936564,-1.6451648628859965,47.518600204460306,61.94184595253741,0.7681600452535093,-0.2529989790028466,-2.6709979167493216,-2.7030601618223002,15.357896521934872,1.5099983215332031,0.677622998697224,-0.0280008316039968,-2.425953443825577,2.3699517806175834,-1.2269771377147904,1.1709754745067968,-0.45428425501911107,11.475348325287428,-49.83517763512164,1.1989763061107908,7,0.6250019073486257,-0.569997787475593,-3.5799989700317454,-3.4199981689453196,-0.21999740600587359,3,0.019858715614640587,1.3055445177355434,53.66999816894531,-1.0754735993550988,53.040000915527344,-1.1944432670707412,53.72000122070313,0.019858715614640587
8313,2023-07-21,52.75,53.08000183105469,52.45000076293945,52.7599983215332,768700.0,0.0072560831748245125,-1.0655881230965498,0.009802271613803282,48.85127801576715,61.734025071509265,0.5529047057163012,-0.48125449344783533,-2.9378849549584984,-3.0971165266116785,16.080290537708937,0.7100028991699148,0.7470439833337892,0.2400001525878892,-1.9900252810828576,2.470025586258636,-0.8750125642474842,1.3550128694232626,-0.6555423752132796,32.24041323761163,-25.409763192236248,1.1150127168353747,7,0.4050006866455078,-0.9499988555908203,-3.309999465942383,-3.7449989318847656,0.5099983215332031,4,0.0005686972378555755,1.411762725936564,52.36999893188477,1.3055445177355434,53.66999816894531,-1.0754735993550988,53.040000915527344,0.0005686972378555755
8314,2023-07-24,52.95000076293945,53.36000061035156,52.81000137329102,52.81000137329102,754900.0,0.003791483657620054,-6.857166212534756,-14.002289202593719,54.99351600663193,61.31943616360997,0.41890345959414077,-0.43582012650206536,-3.0320434917643624,-3.3163795228595063,17.053731153156694,0.6100006103515625,0.9484812972387999,0.270000839233397,-1.4757193703963907,2.0157210488631847,-0.6028592655814933,1.1428609440482873,-0.7900009155273438,47.023855477495566,-10.497847524075588,0.8728601048148937,7,0.2049999237060547,-1.1499996185302734,-3.110001564025879,-3.9350013732910156,1.2900009155273438,0,-0.0013219961060552121,-1.0655881230965498,52.75,1.411762725936564,52.36999893188477,1.3055445177355434,53.66999816894531,-0.0013219961060552121
8315,2023-07-25,53.81000137329102,53.959999084472656,53.11000061035156,53.11000061035156,680600.0,0.016241748781116172,-1.4285644219922506,5.000027247956708,59.64912828621555,60.390537642571196,-0.3755564418148154,-1.1002005456864623,-3.7443675279507858,-4.195148196385844,17.634696206951993,1.0099983215332031,1.142949026250335,0.9700014114379982,-0.548711087850883,2.4887139107268794,0.21064516179355763,1.7293576610824388,-1.4908013916015719,91.66679029116789,30.26901861964115,0.7593562496444406,7,-0.6550006866455149,-2.010000228881843,-3.6800012588501048,-4.5050010681152415,0.43999862670897727,1,-0.031406846279046885,-6.857166212534756,52.95000076293945,-1.0655881230965498,52.75,1.411762725936564,52.36999893188477,-0.031406846279046885
8316,2023-07-26,53.93999862670898,54.27000045776367,53.27000045776367,53.540000915527344,947600.0,0.002415856719945708,-1.1276626828723901,0.5714246788845678,67.05128274098732,60.06799740318302,-0.5404393205886961,-1.1082352063865386,-3.7221328567092016,-4.341751370957759,17.76065022469073,1.0,1.2368756175842677,0.9864986419677635,-0.5030625174962324,2.4760598014317594,0.24171806223576908,1.731279221699758,-1.4743345214843728,84.36010731770781,16.99355543229629,0.7447805797319963,7,-0.7249984741210866,-2.0799980163574148,-3.6849985122680593,-4.509998321533196,0.8500022888183665,2,-0.013348116876839011,-1.4285644219922506,53.81000137329102,-6.857166212534756,52.95000076293945,-1.0655881230965498,52.75,-0.013348116876839011
8317,2023-07-27,53.36000061035156,54.41999816894531,53.31000137329102,54.38000106811523,964400.0,-0.01075265167081818,1.0181857905304754,-2.550015735716289,58.4980338467848,58.450678985963116,-0.06616265492368711,-0.46712746906975156,-3.027998416542971,-3.8108010836311337,17.549429133864127,1.1099967956542898,1.2090818010018225,0.3525005340576186,-1.11235676555647,1.8173578336717071,-0.3799281157494221,1.0849291838646593,-0.7139028698730527,46.19294647992053,-22.849603746770235,0.7324286498070443,7,-0.07000160217285156,-1.4250011444091797,-2.717500686645508,-3.9300003051757812,1.7000007629394602,3,-0.02061473531177138,-1.1276626828723901,53.93999862670898,-1.4285644219922506,53.81000137329102,-6.857166212534756,52.95000076293945,-0.02061473531177138
8318,2023-07-28,53.06999969482422,54.16999816894531,52.79999923706055,53.97999954223633,1027400.0,-0.0054347997040893326,1.1240341253530082,0.8921563127601628,51.82071766574571,56.382576246737706,0.1923303127447653,-0.1617942661808982,-2.5890935552773584,-3.556224676507796,16.794701686043332,1.3699989318847656,1.022596521307726,0.047499656677246094,-1.4132559495620498,1.508255262916542,-0.6828781464424054,0.7778774597968976,1.3499984741210938,16.666705912549183,-47.40305143152401,0.7303778031196483,7,0.2199993133544922,-1.135000228881836,-2.3824996948242188,-3.6399993896484375,0.40000152587891336,4,-0.017335560094888125,1.0181857905304754,53.36000061035156,-1.1276626828723901,53.93999862670898,-1.4285644219922506,53.81000137329102,-0.017335560094888125
8319,2023-07-31,53.79999923706055,53.9000015258789,53.11000061035156,53.11000061035156,927400.0,0.013755408826722215,-1.2898622836260498,-0.7582403762717407,54.376658495926016,55.81615754997215,-0.5868407178425343,-0.8685945326852931,-3.204736653530098,-4.287585550688554,15.710500690711063,0.8300018310546804,0.8062700165776491,0.7344991683959989,-0.7661183493675594,2.2351166861595573,-0.015809590485780234,1.484807927277778,0.6199989318847656,61.72843576116212,0.9132277465727086,0.7503087588817774,7,-0.5100002288818359,-1.864999771118164,-3.1924991607666016,-4.369998931884766,-0.7599983215332031,0,-0.01003719188076424,1.1240341253530082,53.06999969482422,1.0181857905304754,53.36000061035156,-1.1276626828723901,53.93999862670898,-0.01003719188076424
8320,2023-08-01,53.52999877929688,53.61999893188477,52.83000183105469,53.22000122070313,1362900.0,-0.005018595940382009,2.224492020241368,0.4492727182259964,48.111884306330474,54.541233285427694,-0.2682320230093467,-0.518872765350757,-2.843403519830076,-4.019572234019357,15.255674043675471,0.9699974060058594,0.5944125307127166,0.3969987869262752,-1.0566228873374115,1.850620461189962,-0.32981205020556814,1.1238096240581186,0.8575994110107317,45.06172984861337,-10.90713879906042,0.7268108371318438,8,-0.23999977111817117,-1.4899997711181712,-2.969998359680183,-4.099998474121101,-1.4899978637695384,1,0.013263644972181687,-1.2898622836260498,53.79999923706055,1.1240341253530082,53.06999969482422,1.0181857905304754,53.36000061035156,0.013263644972181687
8321,2023-08-02,53.7599983215332,54.02000045776367,52.70000076293945,53.06000137329102,1739600.0,0.004296647627148431,1.1639317607624384,2.258072455207695,48.40053182966595,54.639225688228315,-0.5410160959854551,-0.6565184789886729,-2.9465663146874306,-4.22884567335683,15.463776950078145,1.3199996948242188,0.4007541003186148,0.5469984054565415,-0.8563977559880342,1.9503945669011173,-0.15469967526574635,1.2486964861788294,0.5958478897094679,61.62785797771947,10.122309551855679,0.7016980807222885,8,-0.3249988555908203,-1.3799991607666016,-3.199997901916504,-4.329998016357422,-2.779998779296875,2,0.009114614839385693,2.224492020241368,53.52999877929688,-1.2898622836260498,53.79999923706055,1.1240341253530082,53.06999969482422,0.009114614839385693
8322,2023-08-03,55.5099983215332,55.70000076293945,52.540000915527344,52.540000915527344,2943100.0,0.03255208434965762,-1.1279478837402561,4.242871934604947,62.63471943226312,56.1707191789501,-2.010155863494063,-2.185416460491254,-4.571280081369167,-5.924101617540089,16.51145396377079,3.1599998474121094,0.4066996915301644,2.085498428344728,0.6345250921023862,3.53647176458707,1.360011760223557,2.810985096465899,-2.80999755859375,93.98726422212162,42.670394190078014,0.7254866681211708,8,-1.3899974822998047,-2.319997787475586,-4.949997901916504,-6.079998016357422,-4.719997406005859,3,-0.012970589583436554,1.1639317607624384,53.7599983215332,2.224492020241368,53.52999877929688,-1.2898622836260498,53.79999923706055,-0.012970589583436554
8323,2023-08-04,55.77000045776367,56.15999984741211,54.31000137329102,55.5099983215332,3074400.0,0.004683879374747013,2.557686241426095,0.08754288327144613,62.36429405298153,56.989694517433385,-2.007869225519407,-2.2704166194721296,-4.665252267097927,-6.117711760879146,17.088854578098466,1.8499984741210866,0.37545477725600307,2.1605005264282227,0.5072747141336649,3.8137263387227804,1.3338876202809402,2.987113432575505,-3.229999542236328,89.22653301874365,38.441142194800904,0.8266129061472804,8,-1.4200000762939453,-2.3500003814697266,-5.210000038146973,-6.340000152587891,-5.279998779296875,4,-0.012730842364083395,-1.1279478837402561,55.5099983215332,1.1639317607624384,53.7599983215332,2.224492020241368,53.52999877929688,-0.012730842364083395
8324,2023-08-07,55.06999969482422,55.95000076293945,54.09000015258789,55.849998474121094,1521500.0,-0.012551564590170372,2.795906610302761,-2.9999706564159747,62.214196002967356,57.27470204151691,-1.0901641063663874,-1.4676693973877093,-3.772339297847239,-5.367010162536573,17.309056358280067,1.8600006103515625,0.5462152006899075,1.3474998474121094,-0.3827858624754299,3.0777855572996486,0.48235699246833974,2.212642702355879,-2.529998779296875,69.889489662905,14.736450325083226,0.8651428549437683,8,-0.7199993133544922,-1.6499996185302734,-4.5099992752075195,-5.6399993896484375,-4.700000762939446,0,-0.02905390381310391,2.557686241426095,55.77000045776367,-1.1279478837402561,55.5099983215332,1.1639317607624384,53.7599983215332,-0.02905390381310391
8325,2023-08-08,54.52999877929688,54.65999984741211,54.11999893188477,54.65999984741211,1381100.0,-0.009805718513161477,7.30763813492169,0.16666829688171553,55.231146488065924,55.96135356897009,-0.4886810943760551,-0.8624100875103196,-3.036887987654218,-4.786757634456158,17.317332942173717,0.950000762939446,0.6790889112414291,0.7379989624023509,-1.005386362417326,2.4813842872220278,-0.13369370000748404,1.6096916248121858,-1.8451979064941497,54.972332898823225,1.1369575777172471,0.8716926624098372,8,-0.17999839782715554,-1.1099987030029368,-3.844998359680183,-4.974998474121101,-2.840000152587905,1,-0.027324370018787514,2.795906610302761,55.06999969482422,2.557686241426095,55.77000045776367,-1.1279478837402561,55.5099983215332,-0.027324370018787514
8326,2023-08-09,54.40999984741211,54.790000915527344,54.02999877929688,54.4000015258789,1408900.0,-0.0022006039715946057,-1.0266620551450027,-0.0769095337305087,64.48864098176426,56.62697658396781,-0.32966956098831446,-0.7318927971703673,-2.7442711596418405,-4.634939515590489,17.07505411643591,0.7600021362304616,0.74731726471353,0.5874999999999986,-1.1776818970560967,2.352681897056094,-0.29509094852804907,1.4700909485280462,-1.5861910156250048,51.65744429960768,-7.224877331841391,0.8825909485280479,8,-0.05999946594238281,-0.9899997711181641,-3.72499942779541,-4.854999542236328,-3.0699996948242188,2,-0.04355814994543672,7.30763813492169,54.52999877929688,2.795906610302761,55.06999969482422,2.557686241426095,55.77000045776367,-0.04355814994543672
8327,2023-08-10,55.2599983215332,55.68000030517578,54.56999969482422,54.709999084472656,1986900.0,0.015622100284963025,-1.6747066582712486,55.009156810338624,66.71104449075818,58.28145734230253,-0.9854398252430769,-1.5619499133200847,-3.416919927475327,-5.436676052111757,16.906825756472,1.2700004577636719,0.7244894163524478,1.3739986419677734,-0.5043023423808037,3.2522996263163506,0.4348481497934813,2.3131491341420656,-2.302741849121098,57.746428424315766,-4.319780722523703,0.9391504921742889,8,-0.9099979400634766,-1.8399982452392578,-4.454998016357422,-5.704998016357422,-3.1399993896484304,3,-0.07745202514110616,-1.0266620551450027,54.40999984741211,7.30763813492169,54.52999877929688,2.795906610302761,55.06999969482422,-0.07745202514110616
8328,2023-08-11,55.59000015258789,55.709999084472656,55.11000061035156,55.61999893188477,2015700.0,0.005971803132069464,4.714296094459582,-0.054543310745683235,67.27748429682748,59.714882431291585,-1.0285507959100428,-1.8123925064199682,-3.536612848194345,-5.7196794731922935,17.350888509354107,0.5999984741210938,0.640143831335898,1.5945005416870117,-0.4152487487521128,3.6042498321261363,0.5896258964674459,2.5993751869065775,-2.504633945175783,81.24998758237844,16.567160674828997,1.0048746452195636,8,-1.239999771118164,-1.9449996948242188,-4.784999847412109,-6.034999847412109,-3.279998779296868,4,-0.08634645123016949,-1.6747066582712486,55.2599983215332,-1.0266620551450027,54.40999984741211,7.30763813492169,54.52999877929688,-0.08634645123016949
8329,2023-08-14,55.52000045776367,55.88000106811523,55.22999954223633,55.349998474121094,1507000.0,-0.0012592137908270518,-2.1707403306692123,-5.6669633774147306,62.48174792252099,61.31153394420164,-0.7698711244023286,-1.6871270090747856,-3.2966251238300757,-5.617301084561625,17.734822302663577,0.6500015258788991,0.6889324997462722,1.4345008850097685,-0.681696877408811,3.550698647428348,0.3764020038004787,2.492599766219058,-2.3116489047515643,80.54053162380144,18.474929697587733,1.0580988812092895,8,-1.1700000762939453,-1.5200004577636719,-4.662500381469727,-5.965000152587891,-3.25,0,-0.09059795997522369,4.714296094459582,55.59000015258789,-1.6747066582712486,55.2599983215332,-1.0266620551450027,54.40999984741211,-0.09059795997522369
8330,2023-08-15,55.63999938964844,55.75,54.95000076293945,55.040000915527344,1510200.0,0.0021613640290953917,-1.0512833052936343,3.5293616066419835,62.42690588461665,62.870019950307274,-0.624794528367012,-1.6889464878647686,-3.291060946079476,-5.682019782205771,18.399670125179263,0.7999992370605469,0.8413300386207752,1.4244998931884751,-0.7401585454621653,3.5891583318391156,0.34217067386315847,2.506829112513792,-2.313581904860328,87.0269523493354,26.633832149623103,1.0823292193253196,8,-1.289999008178711,-1.4799995422363281,-4.547499656677246,-6.084999084472656,-4.779998779296875,1,-0.09471604089816221,-2.1707403306692123,55.52000045776367,4.714296094459582,55.59000015258789,-1.6747066582712486,55.2599983215332,-0.09471604089816221
8331,2023-08-16,54.099998474121094,55.58000183105469,53.97000122070313,55.25,2035800.0,-0.027677946305187273,-1.2836952345910275,-1.9166740841524357,54.74357419387654,61.99322603493099,1.082325413016477,-0.12129831550784331,-1.6072755593289756,-4.097687188136959,18.69790638107417,1.6699981689453054,0.8901839028647487,-0.13700103759765625,-2.2873409380648155,2.013338862869503,-1.212170987831236,0.9381689126359234,-0.6602376948280266,6.806139466141742,-53.095384046507434,1.0751699502335799,8,0.9650020599365234,0.060001373291015625,-2.532498359680176,-4.5449981689453125,-3.8799972534179616,2,-0.04454713337126892,-1.0512833052936343,55.63999938964844,-2.1707403306692123,55.52000045776367,4.714296094459582,55.59000015258789,-0.04454713337126892
8332,2023-08-17,53.40999984741211,54.77000045776367,53.38999938964844,54.36999893188477,1064400.0,-0.012754133940300338,-1.7600021362304688,0.8347807049551255,52.073171469230516,60.84976797006977,1.612705962182254,0.6857692231372354,-0.8127180220401939,-3.3788944888252956,19.412551004488066,1.3800010681152344,1.0089574671960406,-0.8789997100830078,-2.8846745643675007,1.126675144201485,-1.8818371372252543,0.12383771705923863,2.75,0.8032306940446358,-61.90000177660676,1.0028374271422467,8,1.260000228881836,0.75,-1.7074995040893555,-3.719999313354492,-3.25,3,-0.03875678151540973,-1.2836952345910275,54.099998474121094,-1.0512833052936343,55.63999938964844,-2.1707403306692123,55.52000045776367,-0.03875678151540973
8333,2023-08-18,52.77999877929688,53.0099983215332,52.349998474121094,52.65999984741211,1214500.0,-0.011795563937747389,1.2758693264405465,-0.12499900658831282,43.70370265714786,58.79304648720093,1.982447747238119,1.389366500395134,-0.13458110905470022,-2.7279412935332843,19.86259123667851,1.0600013732910156,1.101543979412881,-1.510500717163076,-3.511368629611546,0.4903671952853941,-2.510934673387311,-0.510066760938841,3.3246010589599564,12.181302810014392,-48.553132476890674,1.0004339562242368,8,1.335000991821282,1.3800010681152273,-0.9774980545044016,-2.9899978637695384,-3.6199989318847727,4,-0.01250473404086161,-1.7600021362304688,53.40999984741211,-1.2836952345910275,54.099998474121094,-1.0512833052936343,55.63999938964844,-0.01250473404086161
8334,2023-08-21,52.88000106811523,53.38999938964844,52.36999893188477,52.6500015258789,907200.0,0.0018947004761502573,-1.5822641782757454,1.9166799122610685,45.90165590486438,57.75643642240076,1.7200015686243475,1.3532320334504675,-0.16914132153203099,-2.809071328253431,20.213906557783503,1.0200004577636648,0.9158163623806388,-1.4069984436035199,-3.4179588257667106,0.6039619385596708,-2.4124786346851153,-0.4015182525219245,3.0744147155761823,15.588304592220057,-45.18178774499138,1.0054801910815963,8,1.2349987030029368,1.279998779296882,-0.7725000381469656,-3.0900001525878835,-3.670001983642571,0,-0.010779116552777301,1.2758693264405465,52.77999877929688,-1.7600021362304688,53.40999984741211,-1.2836952345910275,54.099998474121094,-0.010779116552777301
8335,2023-08-22,52.11999893188477,53.11000061035156,52.11000061035156,53.0,1108100.0,-0.014372203496204383,-1.222227873639951,-3.826099215497622,40.30733990458755,55.06962519160335,2.349242162503579,2.0871404751869918,0.6678412520321899,-2.0590140811609317,20.08103746238326,1.0,0.6761217488054854,-2.0825004577636648,-4.308394802200546,0.1433938866732163,-3.1954476299821053,-0.9695532855452242,3.6902401594238228,0.2881359658768153,-57.87948964590366,1.11294717221844,8,1.8750019073486257,2.015001296997063,-0.012497901916511012,-2.329998016357429,0.29000091552733664,1,0.0028780032416142465,-1.5822641782757454,52.88000106811523,1.2758693264405465,52.77999877929688,-1.7600021362304688,53.40999984741211,0.0028780032416142465
8336,2023-08-23,53.22000122070313,53.2400016784668,51.77999877929688,52.18999862670898,1137200.0,0.02110518632695957,1.728968430809805,-1.1704560725138646,35.33934403889519,51.5838806969519,1.1875728320687955,0.9807138005189344,-0.3698253620950638,-3.1605900764703208,19.80030154481468,1.4600028991699148,0.49781656855054734,-0.946498298645011,-3.2131839357551044,1.3201873384650824,-2.0798411172000613,0.18684451991003925,2.3682235617480387,48.160589734004866,-5.249880762705729,1.133342818555048,8,0.6099987030029226,0.7499980926513601,-1.1125001907348704,-3.1800003051757884,0.6399993896484304,2,-0.04434424194326225,-1.222227873639951,52.11999893188477,-1.5822641782757454,52.88000106811523,1.2758693264405465,52.77999877929688,-0.04434424194326225
8337,2023-08-24,52.2599983215332,53.47999954223633,52.25,53.290000915527344,891100.0,-0.01803838551579129,-1.3428579732680355,-0.9999999999999862,29.377214404567155,47.372739597811865,1.8743850947691314,1.954278789249301,0.6097604265008272,-2.225482714313884,19.32471672712669,1.2299995422363281,0.3968980365268635,-1.8515010833740249,-4.250126085035227,0.547123918287177,-3.050813584204626,-0.6521885825434239,3.0235683806656226,28.23525451873098,-19.791912654235166,1.1993125008306023,8,1.5700016021728516,1.710000991821289,-0.039997100830078125,-2.2199974060058594,0.5800018310546875,3,-0.03903553705223739,1.728968430809805,53.22000122070313,-1.222227873639951,52.11999893188477,-1.5822641782757454,52.88000106811523,-0.03903553705223739
8338,2023-08-25,52.1500015258789,52.56000137329102,51.54999923706055,52.36000061035156,1382200.0,-0.0021047990659612825,2.3114791004827238,0.20388209281913516,31.565681621360653,43.93762111990516,1.6149292516640656,2.099457986013242,0.7420118869607606,-2.1305758656752047,19.53679120349029,1.0100021362304759,0.21742724015450676,-1.9154979705810646,-4.430676795242036,0.5996808540799066,-3.1730873829115467,-0.6579085582505826,2.8532797424877714,31.08819657744588,-13.588039771053037,1.2575894123304852,8,1.4999980926513743,1.704998016357429,0.24749946594238992,-2.1100006103515554,-0.40000152587889914,4,-0.03815918734881096,-1.3428579732680355,52.2599983215332,1.728968430809805,53.22000122070313,-1.222227873639951,52.11999893188477,-0.03815918734881096
8339,2023-08-28,53.2599983215332,53.31000137329102,52.38999938964844,52.459999084472656,813900.0,0.021284693445377645,1.044436720905672,-3.8095367847410153,42.52061126804731,41.72581060695302,0.16834056563889277,0.9981047450364215,-0.3646110622633074,-3.226847549988925,19.557487968397673,1.1599998474121236,-0.04524979600724066,-0.778501129150392,-3.317164398450231,1.760162140149447,-2.047832763800308,0.4908305054995239,1.3979547437028543,88.60097482300203,43.358839543459695,1.2693316346499186,8,0.30500221252441406,0.595001220703125,-0.7824974060058594,-3.2199974060058594,-0.9599990844726562,0,-0.07698082244331295,2.3114791004827238,52.1500015258789,-1.3428579732680355,52.2599983215332,1.728968430809805,53.22000122070313,-0.07698082244331295
8340,2023-08-29,54.2400016784668,54.56999969482422,52.7599983215332,53.18999862670898,1266700.0,0.018400364022117754,1.1169618039289173,1.3125050663996465,49.09091947607717,41.097737860530856,-1.1523150560274402,0.07802047601602169,-1.3217238064575554,-4.168446543463645,20.20362168594118,1.8100013732910156,-0.3390853315555731,0.1660020828247042,-2.362558072674531,2.6945622383239396,-1.0982779949249135,1.430282160574322,-2.69000244140625,89.07291502194714,42.798146931991496,1.2642800777496186,8,-1.0800018310546875,-0.38500213623046875,-1.7625007629394531,-4.200000762939453,-2.8400001525878977,1,-0.09273603315523204,1.044436720905672,53.2599983215332,2.3114791004827238,52.1500015258789,-1.3428579732680355,52.2599983215332,-0.09273603315523204
8341,2023-08-30,54.25,54.59000015258789,54.0,54.0,989900.0,0.00018433483082236357,-3.720001220703125,0.2380945460886735,44.06581894679464,40.20803202470466,-1.2726285091353162,0.11237562882505614,-1.2731041630950486,-4.136399031176616,20.5651035240001,0.5900001525878906,-0.5924820065364926,0.15150032043457173,-2.3737428651384533,2.676743506007597,-1.1111212723519373,1.4141219132210807,-2.6396007537841797,88.81578782258651,42.17483902671349,1.2626215927865116,8,-1.1800003051757812,-0.3950004577636719,-1.7724990844726562,-4.209999084472656,-2.9099998474121094,2,-0.033917053503924266,1.1169618039289173,54.2400016784668,1.044436720905672,53.2599983215332,2.3114791004827238,52.1500015258789,-0.033917053503924266
8342,2023-08-31,54.790000915527344,55.27000045776367,54.36999893188477,54.36999893188477,1658500.0,0.009953933926771352,-3.28570131061491,1.680007934570284,45.412851060218365,40.3979374028236,-1.7838847607289878,-0.5105052486102224,-1.717667054196113,-4.642283542865421,19.961114593898955,1.0200004577636719,-0.8639917740360232,0.7275011062622099,-1.7327076214967505,3.1877098340211703,-0.5026032576172668,1.9576054701416865,-3.0604176330566375,87.09679073315996,42.98162064277112,1.230104363879479,8,-1.3800010681152344,-0.9350013732910156,-2.252500534057617,-4.690000534057617,-2.970001220703125,3,-0.016973905633066333,-3.720001220703125,54.25,1.1169618039289173,54.2400016784668,1.044436720905672,53.2599983215332,-0.016973905633066333
8343,2023-09-01,55.06000137329102,55.77999877929688,54.91999816894531,55.349998474121094,1049600.0,0.004927914824822688,-2.017527422150564,-0.6904660266482541,47.42153147165968,40.56681246580086,-1.8958209225216507,-0.8816257543268549,-1.8819662708487286,-4.8760914952336805,19.17549478436603,0.9899978637695384,-0.9689846735617493,1.0330015182495202,-1.342497283455522,3.4085003199545625,-0.15474788260300443,2.220750919102045,-3.1179930603027373,78.76113464195858,37.6320050674252,1.1877494008525216,9,-1.3950023651123118,-1.2050018310546946,-2.447502136230476,-4.885002136230476,-2.990001678466804,4,-0.04031967245427692,-3.28570131061491,54.790000915527344,-3.720001220703125,54.25,1.1169618039289173,54.2400016784668,-0.04031967245427692
8344,2023-09-05,53.47000122070313,54.93000030517578,53.099998474121094,54.790000915527344,1032700.0,-0.028877590136769937,1.2875044703526215,4.5517685902580425,39.55728246877937,40.48347275071106,-0.23839807378305267,0.6138320123202661,-0.1716131124851259,-3.2498356128056187,18.0217151745672,1.960002899169929,-1.0407908965593364,-0.4769987106323157,-2.8120237055303647,1.8580262842657334,-1.6445112080813402,0.6905137868167088,-1.220953670410161,23.510026210250597,-11.325340679541643,1.167512497449024,9,0.19499778747557883,0.384998321533196,-0.8575019836425852,-3.2950019836425852,-0.94000244140625,1,-0.0321675926956434,-2.017527422150564,55.06000137329102,-3.28570131061491,54.790000915527344,-3.720001220703125,54.25,-0.0321675926956434
8345,2023-09-06,53.040000915527344,53.54999923706055,52.54999923706055,53.349998474121094,1122800.0,-0.008041898173910988,1.8169050407797036,0.2348466895933891,44.288810201677315,41.477857879909074,0.3752948272239678,0.9765501912566563,0.34205273497640576,-2.7964098936642614,16.76298566564809,1.0,-0.9912892014636441,-0.8324991226196303,-3.1842231521929207,1.51922490695366,-2.0083611374062755,0.3433628921670149,-0.5084772669140563,15.170332752664645,-22.251739313489498,1.1758620147866456,9,0.6249980926513672,0.8149986267089844,-0.4275016784667969,-2.865001678466797,-2.7600021362304616,2,-0.013951765944449024,1.2875044703526215,53.47000122070313,-2.017527422150564,55.06000137329102,-3.28570131061491,54.790000915527344,-0.013951765944449024
8346,2023-09-07,52.040000915527344,52.40999984741211,51.6500015258789,52.40999984741211,1019200.0,-0.01885369499884859,3.1081108946006797,1.1935543414057885,42.85715422223795,42.975628970761385,1.330193258094333,1.8866200393107277,1.3816510744736519,-1.7649895594352074,15.568540635688526,1.3899993896484446,-0.9943022235272849,-1.7139991760253892,-4.187380850921393,0.7593824988706146,-2.950690013473391,-0.4773083385773873,3.7399978637695384,9.443090775076941,-31.263890915157276,1.2366908374480015,9,1.6249980926513672,1.8149986267089844,0.6249980926513672,-1.8650016784667969,-2.1300010681152344,3,-0.012298220184263742,1.8169050407797036,53.040000915527344,1.2875044703526215,53.47000122070313,-2.017527422150564,55.06000137329102,-0.012298220184263742
8347,2023-09-08,50.97999954223633,52.27999877929688,50.86000061035156,52.0,1113500.0,-0.020368972994670664,-1.2539683500806953,2.7567659521821164,41.01797512834615,44.02588380487089,2.4468443515447547,2.750556542808603,2.4500847591257155,-0.6755805802570478,13.93768489086672,1.4199981689453196,-0.9018584201301678,-2.5600006103515653,-5.2184453168231855,0.09844409612005478,-3.889222963587372,-1.2307782571157588,4.717399291992194,2.4390035882978656,-40.146418511749694,1.3292223532358096,9,2.3400001525878906,2.530000686645508,1.927499771118164,-0.8050003051757812,-0.279998779296875,4,0.007061604817263811,3.1081108946006797,52.040000915527344,1.8169050407797036,53.040000915527344,1.2875044703526215,53.47000122070313,0.007061604817263811
8348,2023-09-11,50.790000915527344,51.38000106811523,50.709999084472656,51.27999877929688,921400.0,-0.0037269248414091294,-1.06153972557717,0.4803898469259981,39.66370307707464,43.708449561429475,2.7084630153547806,2.7009946521820893,2.63068511709816,-0.45027445535646393,12.233057922843873,0.670001983642571,-0.8550995237889438,-2.5099992752075195,-5.254479108677543,0.23448055826250425,-3.8822391919425314,-1.1377593584725076,4.713901989746098,1.8957774386936743,-42.282682992147826,1.3722399167350132,9,2.454998016357422,2.644998550415039,2.864999771118164,0.024999618530273438,-0.2999992370605469,0,0.020279558195124725,-1.2539683500806953,50.97999954223633,3.1081108946006797,52.040000915527344,1.8169050407797036,53.040000915527344,0.020279558195124725
8349,2023-09-12,50.4900016784668,51.09000015258789,50.16999816894531,50.34000015258789,905000.0,-0.005906659414310678,-2.7550680409802886,-0.3061268976255308,41.554419711506156,42.87106069869937,2.8767366194383825,2.7456061512841075,2.912125908577245,-0.1056557310204056,10.44784002530203,0.9200019836425781,-0.6663821831319794,-2.5584985733032255,-5.36752355716812,0.2505264105616689,-3.963011065235669,-1.1539860813707818,4.7262669975585965,9.467556461451819,-38.59952279009006,1.4045124919324468,9,2.484996795654297,2.569997787475586,3.394998550415039,0.5549983978271484,1.0799980163574219,1,0.03129328508284179,-1.06153972557717,50.790000915527344,-1.2539683500806953,50.97999954223633,3.1081108946006797,52.040000915527344,0.03129328508284179
8350,2023-09-13,50.36999893188477,50.790000915527344,50.18999862670898,50.349998474121094,1031600.0,-0.0023767625785839908,-2.529423644380511,0.13333502873714112,33.5640044016405,41.70419241590446,2.6709253643718753,2.582981055610418,3.0362938981577017,0.06462950653998689,8.927493600835238,0.6000022888183665,-0.5015690730874738,-2.415001296997062,-5.188951843273969,0.3589492492798456,-3.8019765701355155,-1.028026023858608,4.442568103574217,8.92859879803098,-37.510370371971035,1.386975273138454,9,2.604999542236321,2.6550006866455007,3.515001296997063,0.6750011444091726,-0.8400001525878906,2,0.042882666134916425,-2.7550680409802886,50.4900016784668,-1.06153972557717,50.790000915527344,-1.2539683500806953,50.97999954223633,0.042882666134916425
8351,2023-09-14,51.68999862670898,51.91999816894531,50.540000915527344,50.540000915527344,1698500.0,0.026206069541697463,-1.4,57.49856952124567,46.84385508372899,41.86319286296119,1.061197073807783,1.1311683879315595,1.736528609579942,-1.2005739225929375,8.13727927221946,1.5499992370605398,-0.48864390891791487,-0.9745016098022532,-3.7171361833159366,1.7681329637114302,-2.345818896559095,0.3968156769545885,2.7511628994289197,72.03791554877328,22.33395282561147,1.3713172867568404,9,1.2849998474121165,1.3350009918212962,2.1950016021728587,-0.644998550415032,-2.8999977111816335,3,-0.027278001255034434,-2.529423644380511,50.36999893188477,-2.7550680409802886,50.4900016784668,-1.06153972557717,50.790000915527344,-0.027278001255034434
8352,2023-09-15,51.34000015258789,51.65999984741211,51.15999984741211,51.59000015258789,2194300.0,-0.00677110627625821,1.5641065769396298,-0.21739173701756556,45.63106076972936,41.66425167385782,0.9726303039483284,1.389370005848221,2.131481071723698,-0.7980564495754336,7.907832828275854,0.5299987792968679,-0.6369483647092764,-1.2210000991821275,-4.001155217301886,1.5591550189376306,-2.61107765824201,0.16907745987775513,2.7594683049745967,66.85725620814732,14.187212493591858,1.39007755905988,9,1.2099990844726562,1.6849994659423828,2.5450000762939453,-0.2950000762939453,-2.9300003051757812,4,-0.027853531377593832,-1.4,51.68999862670898,-2.529423644380511,50.36999893188477,-2.7550680409802886,50.4900016784668,-0.027853531377593832
8353,2023-09-18,52.11999893188477,52.22000122070313,51.20000076293945,51.20000076293945,1013700.0,0.01519280827772973,-1.2173967127195684,-3.6799926757812784,43.62416622858824,42.11612764716992,-0.29979132740079706,0.5875125400590022,1.3809588010803608,-1.4934829324629035,8.374461767305604,1.020000457763679,-0.7326366646161944,-0.4080013275146399,-3.192875456881808,2.376872801852528,-1.8004383921982239,0.9844357371689441,1.6651119025883432,95.1218468317591,45.05543392089554,1.3924370646835824,9,-0.26000022888184304,0.9050006866455007,1.7650012969970632,-0.8349990844726634,-3.6699981689453196,0,-0.027244785073789135,1.5641065769396298,51.34000015258789,-1.4,51.68999862670898,-2.529423644380511,50.36999893188477,-0.027244785073789135
8354,2023-09-19,52.31000137329102,52.56999969482422,51.72999954223633,52.20000076293945,1019600.0,0.0036454805314667382,1.6666787768695126,0.11956611878659894,38.15950954703875,41.435094241098966,-0.750574921091065,0.3716735331428609,1.1993923393279218,-1.602218816190458,8.563727035597998,0.8400001525878906,-0.8969171245650358,-0.1894989013671804,-2.9708697320866335,2.5918719293522727,-1.580184316726907,1.2011865139925462,1.185900447939872,89.07570567860742,42.12809836859154,1.3906854153597277,9,-0.9400024414062571,0.7149982452392507,1.6874990463256765,-1.0250015258789134,-5.069999694824226,1,-0.03479257593278329,-1.2173967127195684,52.11999893188477,1.5641065769396298,51.34000015258789,-1.4,51.68999862670898,-0.03479257593278329
8355,2023-09-20,52.27000045776367,53.27000045776367,52.2599983215332,52.72000122070313,1343500.0,-0.0007646896286983562,-3.2978353854020406,-4.090893327784514,37.89731940705271,40.88400148385616,-0.9289768268563421,0.44637421896359797,1.236899901987485,-1.4885021312606597,9.178949785541125,1.0100021362304688,-1.130035220348681,-0.23699989318847514,-3.0148686877593462,2.540868901382396,-1.6259342904739071,1.1519345040969569,-2.1000022888183594,63.36995722787441,20.82122875347062,1.388934397285434,9,-0.5500011444091797,0.7049980163574219,1.9049997329711914,-0.9850006103515625,-5.420001983642578,2,-0.013392017539871293,1.6666787768695126,52.31000137329102,-1.2173967127195684,52.11999893188477,1.5641065769396298,51.34000015258789,-0.013392017539871293
8356,2023-09-21,50.86000061035156,51.83000183105469,50.83000183105469,51.75,1481400.0,-0.02697531729603575,-1.1052699208146612,1.977773068282934,28.287298453383144,39.46948185330472,0.33082746150437714,1.760779457631699,2.6066936445732907,-0.019262741233163183,9.607012405595825,1.4399986267089844,-1.1955585365227321,-1.5289997100830064,-4.378908081667134,1.3209086615011216,-2.953953895875067,-0.10404552429094593,-0.6280023956298848,1.229458859873896,-34.21016022416185,1.424954185792063,9,0.8599987030029297,2.1149978637695312,3.3949995040893555,0.5549983978271484,-4.779998779296875,3,-0.02615025196802656,-3.2978353854020406,52.27000045776367,1.6666787768695126,52.31000137329102,-1.2173967127195684,52.11999893188477,-0.02615025196802656
8357,2023-09-22,50.22000122070313,51.4900016784668,50.18999862670898,51.08000183105469,1217700.0,-0.012583550569564284,-1.826075779312833,0.9662934832924638,24.30998336840932,37.763512996786346,0.9517729727589241,2.3611696297746647,3.192095834072589,0.6798897736682008,10.426347992580872,1.3000030517578196,-1.331166937145774,-2.0669992446899315,-5.077829882688114,0.9438313933082512,-3.5724145636890228,-0.5615839256908401,3.0499992370605398,0.9741096155089283,-27.788262665942568,1.5054153189990906,9,1.49999809265136,2.7549972534179616,4.392498970031731,1.9749984741210866,-3.8600006103515696,4,-0.02847471665505008,-1.1052699208146612,50.86000061035156,-3.2978353854020406,52.27000045776367,1.6666787768695126,52.31000137329102,-0.02847471665505008
8358,2023-09-25,50.15999984741211,50.7599983215332,49.90999984741211,50.11999893188477,789600.0,-0.0011947704466858111,-2.6956528950292737,-0.04651265946309604,29.024080931501246,36.37125313234136,1.020306873194862,2.3868141712767112,3.21469748838733,0.8141453545489057,10.742341115451314,0.8499984741210938,-1.389182161976123,-2.0275005340576158,-5.185334167097963,1.1303330989827316,-3.606417350577786,-0.44858371753744564,3.0484005737304685,7.440474838897189,-21.078053187993945,1.5789168165201735,9,1.4300003051757812,2.684999465942383,4.255000114440918,2.0349998474121094,-3.029998779296882,0,-0.03488835736290952,-1.826075779312833,50.22000122070313,-1.1052699208146612,50.86000061035156,-3.2978353854020406,52.27000045776367,-0.03488835736290952
8359,2023-09-26,49.15999984741211,50.09000015258789,49.06999969482422,49.83000183105469,788600.0,-0.01993620420737685,-1.3999946145595383,-16.749666221631813,27.068559465293205,35.649537028302774,2.024727664892545,3.2294805843242287,4.154590455941047,1.8605054267580385,11.835102699872591,1.0900001525878906,-1.3721322035014154,-2.822500610351561,-6.211075725715496,0.5660745050123737,-4.5167881680335284,-1.1282130526695937,3.9164645507812494,2.1428603866467455,-26.90482453322018,1.6942875576819687,9,2.010000228881836,3.2649993896484375,4.977499961853027,3.0349998474121094,-8.200000762939453,1,-0.014442617711074579,-2.6956528950292737,50.15999984741211,-1.826075779312833,50.22000122070313,-1.1052699208146612,50.86000061035156,-0.014442617711074579
8360,2023-09-27,49.209999084472656,49.75,48.79999923706055,49.5,890900.0,0.0010170715462924917,1.4050624354158014,0.432835905874047,31.158448561539487,33.90671408139282,2.00357562899066,2.9337389766467084,4.065747701321854,1.8545939253107449,12.056106878170853,0.9500007629394531,-1.3236380646407753,-2.521001243591307,-5.950501806673117,0.9084993194905024,-4.2357515251322155,-0.8062509620503988,3.626077431518553,13.531336515182607,-17.252793351108124,1.714750281540905,9,1.8250007629394531,3.0799999237060547,4.9275007247924805,3.595001220703125,-7.369998931884766,2,-0.04003246174876396,-1.3999946145595383,49.15999984741211,-2.6956528950292737,50.15999984741211,-1.826075779312833,50.22000122070313,-0.04003246174876396
8361,2023-09-28,52.40999984741211,53.11000061035156,49.54999923706055,49.54999923706055,2735200.0,0.06502745016203737,-1.4895109185682351,-9.862039935808056,57.40932683451334,35.21541031081327,-1.2108904709043529,-0.433398453856654,0.8429770383356328,-1.2894488953957222,11.863490206717191,3.9000015258789062,-1.1983555936402865,0.7709995269775405,-2.4673692308299593,4.00936828478504,-0.848184851926213,2.390183905881294,-3.6100006103515625,83.75868816939729,47.348878080203946,1.619184378903751,9,-1.375,-0.12000083923339844,1.6550006866455078,0.3950004577636719,-10.0,3,-0.1060866512016515,1.4050624354158014,49.209999084472656,-1.3999946145595383,49.15999984741211,-2.6956528950292737,50.15999984741211,-0.1060866512016515
8362,2023-09-29,53.86000061035156,55.540000915527344,53.790000915527344,54.1500015258789,2734000.0,0.027666490501069063,-7.139529107006618,-0.10139889987355233,64.069654740293,37.48713125655824,-2.5321163548484265,-2.0623843943159983,-0.5715046822799508,-2.6665083619599343,11.586467918178434,3.1300010681152344,-0.9363013024007643,2.26750030517578,-0.8027026887641,5.33770329911566,0.7323988082058435,3.802601802145716,-5.060001373291016,75.07418565572308,32.88174349121411,1.5351014969699384,9,-1.6900005340576172,-1.5700016021728516,0.03999900817871094,-1.0550003051757812,-12.049999237060547,4,-0.14444854606632895,-1.4895109185682351,52.40999984741211,1.4050624354158014,49.209999084472656,-1.3999946145595383,49.15999984741211,-0.14444854606632895
8363,2023-10-02,52.84000015258789,53.68000030517578,52.54999923706055,53.52999877929688,1570700.0,-0.018937995659206064,1.2828265702847146,2.379298097919106,60.10317062546578,39.92531582082791,-1.563680918534459,-1.2830089852008584,0.46064420462924005,-1.5746059144083944,10.691579210442425,1.3100013732910156,-0.9266335616892718,1.3584999084472642,-1.3193023111627369,4.036302128057265,0.01959879864226366,2.6974010182522647,-3.7704008483886753,59.940651475421525,13.04656870274588,1.338901109805002,10,-0.6700000762939453,-0.5500011444091797,1.0599994659423828,-0.034999847412109375,-10.389999389648438,0,-0.1226343588857648,-7.139529107006618,53.86000061035156,-1.4895109185682351,52.40999984741211,1.4050624354158014,49.209999084472656,-0.1226343588857648
8364,2023-10-03,51.75,52.90999984741211,51.61000061035156,52.61999893188477,1537000.0,-0.020628314713101004,-1.2608727381288043,1.2608705267056957,55.476193719980046,41.87852407781984,-0.6274542531679188,-0.34622511230750774,1.5439297548340107,-0.4242199345163016,11.170516091688167,1.2999992370605469,-0.900194594857453,0.35449981689453125,-2.1599009479650135,2.868900581754076,-0.9027005655352411,1.6117001993243036,-2.421584631347656,43.76854641393078,-7.60042076802489,1.2572003824297715,10,0.4200000762939453,0.5399990081787109,2.002499580383301,1.0550003051757812,-9.729999542236328,1,-0.0892753416789328,1.2828265702847146,52.84000015258789,-7.139529107006618,53.86000061035156,-1.4895109185682351,52.40999984741211,-0.0892753416789328
8365,2023-10-04,52.29999923706055,52.43999862670898,51.47999954223633,51.95000076293945,1978200.0,0.010628004580880202,2.0476294277929616,-0.402297590599168,52.57819322035213,44.57751238526083,-1.31057122437808,-1.0060886408944327,0.9657438822008046,-0.8953323291071129,11.772264978618178,0.9599990844726491,-0.8988725430138729,0.9414991378784165,-1.4914699810772944,3.3744682568341275,-0.27498542159943895,2.157983697356272,-2.7231204465332013,45.909836885119056,-2.7271378882702706,1.2164845594778546,10,-0.12999916076660156,-0.010000228881835938,1.4100008010864258,0.5050010681152344,-11.069999694824219,2,-0.2168260099046464,-1.2608727381288043,51.75,1.2828265702847146,52.84000015258789,-7.139529107006618,53.86000061035156,-0.2168260099046464
8366,2023-10-05,51.4000015258789,52.66999816894531,51.099998474121094,52.34000015258789,1005700.0,-0.017208369489686293,-1.0389543798287355,-2.685722070844707,50.242331858296616,47.45888443969276,-0.36422065716326557,-0.16495374283938702,1.8223249172094071,0.07911965656477804,11.710821265889022,1.5699996948242188,-0.8893093327167065,0.07350139617918927,-2.3384712854464027,2.4854740778047812,-1.1324849446336032,1.2794877369919817,-1.5845978503515568,6.756821774692259,-37.940590574313305,1.2059863408127958,10,0.7699985504150462,0.8899974822998118,2.1074981689453196,1.404998779296882,-9.550003051757805,3,-0.18599223909512408,2.0476294277929616,52.29999923706055,-1.2608727381288043,51.75,1.2828265702847146,52.84000015258789,-0.18599223909512408
8367,2023-10-06,51.34000015258789,51.84000015258789,50.56999969482422,51.09000015258789,1228600.0,-0.0011673418581670258,1.032000732421875,-0.26595783535904677,46.65523784597262,49.417901874634026,-0.14375758965253027,-0.08073868764780912,1.8560151656059674,0.19689742952711242,11.119836595548442,1.2700004577636719,-0.8818790607161304,-0.004500007629395952,-2.4109517568737857,2.401951741614994,-1.2077258822515873,1.1987258669927954,-1.2956125874605462,24.758852303782312,-13.00004999423544,1.2032258746221944,10,0.8299999237060547,0.9499988555908203,2.122499465942383,1.4650001525878906,-10.520000457763672,4,-0.17393845497925364,-1.0389543798287355,51.4000015258789,2.0476294277929616,52.29999923706055,-1.2608727381288043,51.75,-0.17393845497925364
8368,2023-10-09,51.81999969482422,51.93999862670898,50.72000122070313,50.90999984741211,1947400.0,0.009349426194189991,1.121738841988292,3.6399993896484375,47.94978390300005,51.73803792326811,-0.4062441550417475,-0.5055359071366823,1.3640886833282195,-0.2042244368680315,10.385464365956176,1.2199974060058452,-0.633478524537324,0.423999595642087,-1.9765653870948654,2.8245645783790394,-0.7762828957263892,1.6242820870105632,-1.5557875956808758,53.41879993544359,21.236087884978822,1.2002824913684764,10,0.35000038146972656,0.4699993133544922,1.8125,0.9850006103515625,-9.279998779296875,0,-0.19316862949601676,1.032000732421875,51.34000015258789,-1.0389543798287355,51.4000015258789,2.0476294277929616,52.29999923706055,-0.19316862949601676
8369,2023-10-10,52.06999969482422,52.61999893188477,51.84000015258789,51.90999984741211,1219300.0,0.004824392155003521,-4.200005086276003,0.17582403762717405,49.1776284315414,53.74016901993499,-0.2235607993778359,-0.6652025250557188,1.081287189817445,-0.39592526902470127,9.390635989650116,0.799999237060554,-0.2561142353839685,0.5949996948242173,-1.7839211464344729,2.9739205360829075,-0.5944607258051278,1.7844601154535624,-1.5947560430255123,71.4286233292522,41.406717014133434,1.1894604206293444,10,0.47500038146972656,0.10000038146972656,1.6899995803833008,0.7350006103515625,-8.700000762939446,1,-0.1847512769016013,1.121738841988292,51.81999969482422,1.032000732421875,51.34000015258789,-1.0389543798287355,51.4000015258789,-0.1847512769016013
8370,2023-10-11,52.52999877929688,52.77999877929688,52.1500015258789,52.209999084472656,652100.0,0.008834244040112571,-1.8636576442232387,2.0000000000000444,57.44869895332324,53.74454369980276,-0.18225853661432012,-1.0066965891670563,0.6018597991000973,-0.8053757594429882,8.373937523025216,0.7099990844726634,0.0663600038146086,0.9469987869262795,-1.416772546273549,3.310770120126108,-0.2348868796736383,2.1288844535261973,-1.8521648369490293,88.68777811916362,52.75084356096326,1.181885666599915,10,0.5250015258788991,-0.3599987030029368,1.2300004959106374,0.27500152587889914,-9.719997406005866,2,-0.20007611966051309,-4.200005086276003,52.06999969482422,1.121738841988292,51.81999969482422,1.032000732421875,51.34000015258789,-0.20007611966051309
8371,2023-10-12,50.27999877929688,52.66999816894531,49.9900016784668,52.61999893188477,1008100.0,-0.042832668042755984,1.1967196711854307,-7.31250745058754,50.233999844079456,52.20724871133459,1.9375843945532267,1.1934419829322849,2.7984710195916094,1.4979308218413578,8.402326692749371,2.6799964904785156,0.4722237072900981,-1.2325012207031207,-3.66591681133238,1.2009143699261386,-2.449209016017754,-0.015793425388487492,5.260002136230462,10.39417212096044,-28.72748800194433,1.2167077953146297,10,1.555002212524407,1.8900012969970632,3.4800004959106374,2.525001525878899,-6.949996948242195,3,-0.17999203374656703,-1.8636576442232387,52.52999877929688,-4.200005086276003,52.06999969482422,1.121738841988292,51.81999969482422,-0.17999203374656703
8372,2023-10-13,49.90999984741211,50.5099983215332,49.709999084472656,50.27999877929688,980200.0,-0.007358769706993784,-1.0779188609419819,0.15811919134944397,49.04798152210229,50.97889436651642,1.8867654500098823,1.5292197781142818,3.0532646291506254,1.9074909819845374,8.481507921859782,0.7999992370605469,0.8300457976568936,-1.5310001373291016,-4.067603121531448,1.005602846873245,-2.799301629430275,-0.2626986452279283,5.519001083374022,6.514683479501265,-35.10192903332871,1.2683014921011733,10,1.3999996185302734,2.260000228881836,3.84999942779541,3.0,-5.979999542236328,4,-0.1614907112388808,1.1967196711854307,50.27999877929688,-1.8636576442232387,52.52999877929688,-4.200005086276003,52.06999969482422,-0.1614907112388808
8373,2023-10-16,50.70000076293945,50.790000915527344,49.72999954223633,50.1500015258789,797300.0,0.01582850967626892,1.9041151725759673,-1.4864887156805038,55.95975670967551,51.032623587593704,0.8507475494589372,0.6612860690073887,2.1464810584237597,1.179450939446582,8.961829500592906,1.0600013732910156,0.712710371683535,-0.669999313354495,-3.206071923926892,1.866073297217902,-1.93803561864069,0.5980369919316999,4.500240093994137,32.24761488204251,-13.768875708979024,1.268036305286197,10,0.5449981689453125,1.4699993133544922,2.714999198913574,2.549999237060547,-7.450000762939453,0,-0.19487181300670298,-1.0779188609419819,49.90999984741211,1.1967196711854307,50.27999877929688,-1.8636576442232387,52.52999877929688,-0.19487181300670298
8374,2023-10-17,50.4900016784668,51.20000076293945,50.02000045776367,50.13000106811523,1109400.0,-0.004141993714251835,-3.0689537239220224,0.6545474722393736,54.89297701877863,51.289821787418866,0.964664755261758,0.7672832733656207,2.2574160439853586,1.4664665999360693,9.579346828055405,1.1800003051757812,0.35930079400327486,-0.7889984130859347,-3.3136382584299113,1.735641432258042,-2.0513183357579194,0.4733215095860501,4.490629507568357,25.40725314432971,-23.69729972855406,1.2623199226719874,10,0.7549972534179688,1.6799983978271484,2.8499975204467773,2.9299983978271484,-6.810001373291016,1,-0.1574569320390814,1.9041151725759673,50.70000076293945,-1.0779188609419819,49.90999984741211,1.1967196711854307,50.27999877929688,-0.1574569320390814
8375,2023-10-18,51.56999969482422,51.84000015258789,49.5,50.040000915527344,2827200.0,0.02139033433262938,1.2608700459606588,4.249989403636588,46.16788086166253,50.83710501001508,-0.25677616087665456,-0.3877247756900388,1.1062696198136877,0.47294221862728847,9.561619074402913,2.3400001525878906,0.12810639565587678,0.3259996414184556,-2.1599050079019477,2.811904290738859,-0.9169526832417461,1.5689519660786573,3.199806207148434,65.29971263399584,19.728590984009067,1.2429523246602014,10,-0.43000030517578125,0.6000003814697266,1.4474992752075195,1.5949993133544922,-7.430000305175781,2,-0.15900719044918732,-3.0689537239220224,50.4900016784668,1.9041151725759673,50.70000076293945,-1.0779188609419819,49.90999984741211,-0.15900719044918732
8376,2023-10-19,49.52999877929688,51.9900016784668,49.349998474121094,51.72999954223633,1300700.0,-0.03955790047701091,-1.0625013969831125,-1.437910142614935,31.25539589967775,49.12601146042675,1.6651808036075977,1.6311571389918669,3.053818728710823,2.5758181596220666,9.602524174650865,2.640003204345703,-0.026064426765266546,-1.647501182556148,-4.24529695663022,0.950294591517924,-2.946399069593184,-0.34860329551911207,4.923618768557411,6.818185102180569,-33.574316094501555,1.2988978870370356,10,1.5349998474121023,2.640001296997063,3.4700002670288015,3.635000228881829,-5.129997253417976,3,-0.13567529924540944,1.2608700459606588,51.56999969482422,-3.0689537239220224,50.4900016784668,1.9041151725759673,50.70000076293945,-0.13567529924540944
8377,2023-10-20,48.790000915527344,49.40999984741211,48.52999877929688,49.4000015258789,1036200.0,-0.014940397375476033,1.7936663639115729,0.27727290854959824,32.031935162967585,47.35736160042315,2.241097182196121,2.380583739030044,3.663457606300028,3.3707151795939225,9.399287176859241,1.0,-0.20837156575509397,-2.3159990310668945,-5.09701291325176,0.4650148511179708,-3.706505972159327,-0.9254920899744619,5.255327106428297,7.514506311333971,-29.14927437035158,1.3905069410924331,10,1.8649978637695384,3.2449989318847656,4.20999813079834,4.374998092651367,-4.130001068115234,4,-0.11190815704073942,-1.0625013969831125,49.52999877929688,1.2608700459606588,51.56999969482422,-3.0689537239220224,50.4900016784668,-0.11190815704073942
8378,2023-10-23,48.40999984741211,49.2599983215332,48.25,48.68000030517578,612500.0,-0.0077885029921017646,-2.4237222383861896,0.44262325837356997,34.185595969134184,45.691580215711234,2.3317274287276106,2.7644940502164985,3.89535774972871,3.8165771254241747,9.063854678146955,1.0099983215332031,-0.315190288961837,-2.6085000991821303,-5.615756476274953,0.39875627791069235,-4.112128287728538,-1.1048719106357225,5.083795250277653,4.278068866474436,-30.18631096387717,1.5036281885464113,10,2.104999542236328,3.4850006103515625,4.377499580383301,4.754999160766602,-2.490001678466797,0,-0.09254285388054628,1.7936663639115729,48.790000915527344,-1.0625013969831125,49.52999877929688,1.2608700459606588,51.56999969482422,-0.09254285388054628
8379,2023-10-24,48.45000076293945,49.0,48.13999938964844,48.59000015258789,703400.0,0.000826294477451528,-1.2631531395874116,0.5185153788553102,30.84577001122777,42.73569922214507,1.9268583706410638,2.8127875793900685,3.706923848046358,3.821622991614703,8.221856647399992,0.8600006103515625,-0.3769726284631574,-2.532999229431155,-5.647482116684245,0.5814836578219342,-4.0902406730577,-0.9757577858046105,4.414538923027536,8.051978934956972,-23.933364540567347,1.557241443626544,10,1.9549980163574219,3.3899993896484375,3.9924983978271484,4.714998245239258,-2.049999237060554,1,-0.10732715543973859,-2.4237222383861896,48.40999984741211,1.7936663639115729,48.790000915527344,-1.0625013969831125,49.52999877929688,-0.10732715543973859
8380,2023-10-25,47.2400016784668,48.0,46.91999816894531,48.0,1058000.0,-0.02497418091679815,1.8421163585622575,5.42858310626703,29.922774449326596,40.47889640050587,2.5787403679687344,4.07664378653233,4.747500768559206,5.045660317018864,7.419509891246678,1.5300025939941406,-0.5391231407838575,-3.644498443603517,-7.10091816198598,-0.18807872522105384,-5.372708302794749,-1.9162885844122854,4.9631023660155975,6.311701933154813,-27.67250145311707,1.728209859191233,10,2.214998245239258,3.9899978637695312,4.957497596740723,5.924997329711914,0.11999893188476562,2,-0.07535989091452033,-1.2631531395874116,48.45000076293945,-2.4237222383861896,48.40999984741211,1.7936663639115729,48.790000915527344,-0.07535989091452033
8381,2023-10-26,46.849998474121094,47.93999862670898,46.83000183105469,47.290000915527344,1225500.0,-0.008255783033205844,-3.6250278157484526,0.5789518594180566,28.999053997778304,38.251237786692094,2.7167238134526883,4.246466820514897,5.0097032476369066,5.464182280973006,7.768594717097926,1.1099967956542898,-0.7739542481732684,-3.7565015792846665,-7.572033559920129,0.05903040135079607,-5.664267569602394,-1.8487355889669388,4.50780863027537,0.7750642806554779,-32.95604340410173,1.907765990317731,10,2.5600032806396484,4.335002899169922,5.497500419616699,6.315000534057617,-0.03999710083007102,3,-0.05784416590684838,1.8421163585622575,47.2400016784668,-1.2631531395874116,48.45000076293945,-2.4237222383861896,48.40999984741211,-0.05784416590684838
8382,2023-10-27,46.08000183105469,47.0,45.81000137329102,46.91999816894531,1663700.0,-0.016435361113015468,1.3799972534179545,1.9090719933416562,23.86156604153787,34.68477215689902,3.2254970281706434,4.641703049817934,5.662560884351073,6.241584519238948,7.15099223375919,1.1899986267089773,-1.2154640459959154,-4.137498283386229,-8.138270620271996,-0.13672594650046221,-6.137884451829109,-2.137112114943349,4.462800324140254,7.826107147753671,-22.44740525436832,2.000386168442883,10,2.8199996948242188,4.594999313354492,6.2674970626831055,7.084997177124023,-0.14000320434571023,4,-0.036458338507347476,-3.6250278157484526,46.849998474121094,1.8421163585622575,47.2400016784668,-1.2631531395874116,48.45000076293945,-0.036458338507347476
8383,2023-10-30,46.36000061035156,46.58000183105469,45.68000030517578,46.2599983215332,1654000.0,0.006076362156482773,2.3333097860256147,-0.11905086285195277,24.069019376315765,31.259887974403153,2.531323321255229,4.059479248598379,5.286571481150617,5.94530698945367,7.282146705140477,0.9000015258789062,-1.4157181165312451,-3.533499526977536,-7.686687976341119,0.6196889223860467,-5.610093751659328,-1.4569053022957448,3.236241388462595,20.48193878559331,-4.3962971395371575,2.0765942246817928,10,2.4750003814697266,4.25,5.9874982833862305,6.804998397827148,-0.15000152587890625,0,-0.036669558683307346,1.3799972534179545,46.08000183105469,-3.6250278157484526,46.849998474121094,1.8421163585622575,47.2400016784668,-0.036669558683307346
8384,2023-10-31,47.13000106811523,47.18999862670898,46.16999816894531,46.31999969482422,1245400.0,0.016609155470798997,1.1935576493172668,8.099828342551904,26.14841132291518,29.03550247009789,1.3796714344027166,3.0837172587467805,4.424324887456926,5.170844549690415,7.770125073000004,1.0200004577636648,-1.5696193213806495,-2.532499122619633,-6.764103117736468,1.6991048724972018,-4.648301120178054,-0.41669712506121215,1.6829925919712565,62.50004110665667,43.80574073210674,2.1158019975584175,10,1.7049999237060618,3.4799995422363352,5.087498664855964,5.904998779296882,-0.38000106811522727,1,-0.025673729508750576,2.3333097860256147,46.36000061035156,1.3799972534179545,46.08000183105469,-3.6250278157484526,46.849998474121094,-0.025673729508750576
8385,2023-11-01,40.959999084472656,46.25,39.56999969482422,45.6500015258789,5519000.0,-0.1309145309529125,1.2682516120173986,-5.790116654186548,19.422568893592427,27.720743913866187,6.578131859240372,8.812412003765175,10.452983746461847,11.309881612056813,9.188889586623503,7.5600013732910085,-2.076588082638324,-8.135501098632815,-13.706158961638387,-2.5648432356272437,-10.920830030135605,-5.350172167130026,7.226395904631687,16.60692433727034,-3.0076883730310016,2.7853289315027863,11,3.530000686645508,6.595001220703125,10.83750057220459,11.655000686645508,5.940002441406243,2,0.13281256257323681,1.1935576493172668,47.13000106811523,2.3333097860256147,46.36000061035156,1.3799972534179545,46.08000183105469,0.13281256257323681
8386,2023-11-02,41.84000015258789,42.52999877929688,40.72000122070313,41.27999877929688,2529900.0,0.021484401557245958,-1.1547634996287657,-0.11940321573118384,24.38095334976437,26.87063482351027,5.020554504736047,7.567465092107668,9.403489266967057,10.389348026645564,10.898578352901477,1.80999755859375,-2.5827132938442645,-6.7774999618530245,-13.104800222882162,-0.4501997008238874,-9.941150092367593,-3.613849831338456,5.349998474121087,29.790036429863402,8.1664856643329,3.163650130514568,11,2.5749988555908203,5.715000152587891,9.82249927520752,10.639999389648438,6.209999084472656,3,0.13193117680766187,1.2682516120173986,40.959999084472656,1.1935576493172668,47.13000106811523,2.3333097860256147,46.36000061035156,0.13193117680766187
8387,2023-11-03,42.40999984741211,43.61999893188477,42.29999923706055,42.65999984741211,1396200.0,0.013623319616287377,-4.617005389260468,-0.44642747665207205,23.309718071005918,25.662203945940465,3.855863786567511,6.634293452229045,8.698073517761678,9.765432341816762,12.52478669106504,1.779998779296882,-3.081341987444624,-5.761000251770021,-12.524661182807797,1.0026606792677555,-9.14283071728891,-2.3791697862511327,3.8400001525878906,37.270348434096626,16.288803263205217,3.3818304655188873,11,1.875,5.145000457763672,9.2524995803833,10.069999694824219,5.680000305175781,4,0.10374915212708746,-1.1547634996287657,41.84000015258789,1.2682516120173986,40.959999084472656,1.1935576493172668,47.13000106811523,0.10374915212708746
8388,2023-11-06,41.810001373291016,42.650001525878906,41.560001373291016,42.4900016784668,1693700.0,-0.01414757076821127,1.1800003051757812,2.720001220703125,22.738689373383167,24.76141720840218,3.8232534911201057,6.794262382790407,9.156437985136833,10.309234894402394,14.370629596886051,1.0900001525878906,-3.2758649928352384,-5.860498809814452,-12.960326414462166,1.2393287948332627,-9.410412612138309,-2.3105850074905945,3.1039985656738267,29.39635160700405,8.603896074777552,3.5499138023238572,11,1.9749984741210938,4.814998626708984,10.419998168945312,10.669998168945312,7.4099998474121165,0,0.09878012718880891,-4.617005389260468,42.40999984741211,-1.1547634996287657,41.84000015258789,1.2682516120173986,40.959999084472656,0.09878012718880891
8389,2023-11-07,42.45000076293945,43.34000015258789,41.63999938964844,41.810001373291016,1861300.0,0.015307327639967117,-2.4693774279686416,-0.941175150624376,20.542638237806926,23.719179851566658,2.5062036861305614,5.68824312999849,8.343537262046297,9.6002234876306,15.853171809349021,1.7000007629394531,-3.4539137809624734,-4.739499473571776,-11.887655972676257,2.4086570255327047,-8.313577723124013,-1.1654212240195392,1.395199127197266,43.11378647518562,26.796564412472044,3.57407824955224,11,1.3049983978271484,3.789999008178711,9.779998779296875,10.029998779296875,9.329998016357429,1,0.08857475274336934,1.1800003051757812,41.810001373291016,-4.617005389260468,42.40999984741211,-1.1547634996287657,41.84000015258789,0.08857475274336934
8390,2023-11-08,42.02000045776367,43.310001373291016,41.959999084472656,42.45000076293945,1506700.0,-0.010129571200177434,-3.9090719933416564,-0.6718761175881554,22.927184931972107,23.044527733143745,2.3667689147092688,5.576393761448131,8.56048147082285,9.962002508438076,17.324457029513667,1.3500022888183594,-3.6942368906798535,-4.643999862670896,-11.683534407474852,2.3955346821330608,-8.163767135072874,-1.1242325902689174,-2.450000762939453,44.827595278716224,26.18071019823514,3.519767272401977,11,1.3599987030029297,4.154998779296875,10.209999084472656,10.459999084472656,9.75,2,0.11256543290594867,-2.4693774279686416,42.45000076293945,1.1800003051757812,41.810001373291016,-4.617005389260468,42.40999984741211,0.11256543290594867
8391,2023-11-09,41.22999954223633,42.33000183105469,41.18999862670898,42.18000030517578,1604900.0,-0.018800592739674382,-1.2135928802373086,2.2093025318926207,22.84482652310396,22.93155667553998,2.5431796150786496,5.959157178803338,9.123531330019432,10.695899860493725,18.60964099390091,1.1400032043457102,-3.966322763135082,-4.981500816345218,-12.203459534165013,2.240457901474578,-8.592480175255112,-1.3705214574353235,-1.5851998138427703,1.6461280042702315,-17.648474289340566,3.6109793589098964,11,2.1499996185302734,4.944999694824219,11.0,11.25,10.420001983642571,3,0.13752127204935283,-3.9090719933416564,42.02000045776367,-2.4693774279686416,42.45000076293945,1.1800003051757812,41.810001373291016,0.13752127204935283
8392,2023-11-10,41.849998474121094,41.849998474121094,40.86999893188477,41.31999969482422,1378700.0,0.015037568245656496,2.6981199976967543,-0.5578930038508334,26.83615309328576,23.23901597742553,1.4081343495971197,4.958592254454402,8.26169803750875,10.037363218033718,19.858425152631533,0.979999542236321,-4.152724948916443,-3.9585018157958984,-11.210940763689543,3.2939371320977457,-7.584721289742724,-0.3322823418490728,-2.1318947128295846,39.67607521899732,17.71851080905184,3.6262194739468225,11,1.5300006866455078,4.325000762939453,10.380001068115234,10.630001068115234,10.590000152587884,4,0.1481481717800628,-1.2135928802373086,41.22999954223633,-3.9090719933416564,42.02000045776367,-2.4693774279686416,42.45000076293945,0.1481481717800628
8393,2023-11-13,40.81999969482422,41.650001525878906,40.790000915527344,41.52999877929688,1665300.0,-0.024611680211501064,-1.2337775575922716,-1.3396239995393697,24.818474518699674,23.091245221401586,1.7541042966205538,5.492033983607115,9.024203426282511,11.024998393011323,21.36276384596206,1.05999755859375,-4.349414395598316,-4.49450054168701,-11.689784465652409,2.700783382278388,-8.092142503669713,-0.8968585797043076,-1.030057981292721,1.1764230695008129,-21.60899592096903,3.5976419619826996,11,2.0900001525878906,5.354999542236328,11.40999984741211,11.65999984741211,10.599998474121094,0,0.17809898363829424,2.6981199976967543,41.849998474121094,-1.2135928802373086,41.22999954223633,-3.9090719933416564,42.02000045776367,0.17809898363829424
8394,2023-11-14,42.540000915527344,42.63000106811523,41.43000030517578,41.95000076293945,4342800.0,0.04213623796085453,2.11688324556236,-0.8309872019428034,34.993611721790174,24.82136109120134,-0.766013945871272,3.3159090588950306,7.102438544732806,9.287533655655544,22.952484074890595,1.8100013732910085,-4.39958036864202,-2.3769992828369126,-9.239090904211693,4.485092338537868,-5.808045093524299,1.054046527850474,-2.679658008800658,69.4444318297071,42.73384295720792,3.4310458106873902,11,-0.37000083923339133,3.634998321533203,9.689998626708984,9.939998626708984,9.819999694824219,1,0.15702868268480819,-1.2337775575922716,40.81999969482422,2.6981199976967543,41.849998474121094,-1.2135928802373086,41.22999954223633,0.15702868268480819
8395,2023-11-15,43.36999893188477,43.90999984741211,42.540000915527344,42.61999893188477,1915400.0,0.019511001375048798,-2.0109997904002883,1.2711861119193095,39.19254442050585,26.467093432394833,-1.3613645335085707,1.9395299811804492,6.090023903293854,8.427796027976335,24.72184997215751,1.3699989318847656,-4.477626642721276,-1.1370012283325153,-7.266107658244692,4.992105201579662,-4.2015544432886,1.9275519866235697,-3.440662855826801,82.69227242327527,50.523989585750385,3.064553214956088,11,-1.0199985504150462,2.805000305175774,8.987501144409173,9.110000610351555,9.069999694824205,2,0.1939128442364162,2.11688324556236,42.540000915527344,-1.2337775575922716,40.81999969482422,2.6981199976967543,41.849998474121094,0.1939128442364162
8396,2023-11-16,42.810001373291016,43.59000015258789,42.560001373291016,43.15999984741211,2363900.0,-0.012912095282115787,-1.4235308901275459,-0.4666646321614583,39.71050544872879,28.28940314103071,-0.7256078002170412,2.076744758938453,6.489574501702258,8.937570555692744,26.586834601112287,1.029998779296875,-4.679749152237633,-1.3609989166259737,-7.051796904095198,4.329799070843251,-4.206397910360586,1.4844000771086385,-2.7214387463788796,64.74362658013496,28.277763714439637,2.845398993734614,11,-0.46000099182128906,3.30999755859375,9.802498817443848,9.669998168945312,10.379997253417962,3,0.20929686514943135,-2.0109997904002883,43.36999893188477,2.11688324556236,42.540000915527344,-1.2337775575922716,40.81999969482422,0.20929686514943135
8397,2023-11-17,43.33000183105469,43.70000076293945,42.83000183105469,43.34000015258789,1832200.0,0.012146705000764202,1.3835602121600084,0.02856675749318801,40.60756573081618,30.27483384741216,-1.2308153004466789,1.187611060227134,5.846033706393904,8.360120999750755,28.027471757000168,0.8899993896484375,-4.169469971357017,-0.5679985046386733,-5.833799695554113,4.697802686276766,-3.200899100096393,2.0649020908190465,-3.0885817153225545,81.41031362446493,41.149503866718504,2.632900595457719,11,-0.9800014495849609,2.4499988555908203,8.67249870300293,9.14999771118164,10.0,4,0.19201475520966294,-1.4235308901275459,42.810001373291016,-2.0109997904002883,43.36999893188477,2.11688324556236,42.540000915527344,0.19201475520966294
8398,2023-11-20,43.93000030517578,44.150001525878906,43.33000183105469,43.38000106811523,1401500.0,0.013847183216389114,-1.5230848685098566,-55.00915681037843,39.974931981967686,32.433977596763356,-1.6745654644219243,0.24746089154442075,5.133044956017109,7.697755225042378,29.271045994812827,0.8199996948242188,-3.761207503298202,0.25599994659423686,-4.563926018660396,5.07592591184887,-2.153963036033076,2.66596292922155,-3.54183700017645,91.91172345701175,52.21417412686333,2.409962982627316,11,-1.4599990844726562,1.8500003814697266,7.809999465942383,8.549999237060547,9.709999084472656,0,0.19371723793342555,1.3835602121600084,43.33000183105469,-1.4235308901275459,42.810001373291016,-2.0109997904002883,43.36999893188477,0.19371723793342555
8399,2023-11-21,43.25,43.68999862670898,42.849998474121094,43.61000061035156,1042500.0,-0.015479178248393177,2.2307906744722357,-0.6545474722393606,60.9360187069662,36.65718134954047,-0.9712932011683506,0.5459044666414314,5.699495058985207,8.308086509829906,30.59855038313877,1.0800018310546875,-3.3787650610928353,-0.16400032043456747,-4.428124985837563,4.100124344968428,-2.2960626531360617,1.9680620122669268,-2.6361264017478945,44.099305298873126,1.4197707995787354,2.132062332701498,11,-0.779998779296875,2.530000686645508,8.457499504089355,9.229999542236328,9.950000762939453,1,0.1889016917675217,-1.5230848685098566,43.93000030517578,1.3835602121600084,43.33000183105469,-1.4235308901275459,42.810001373291016,0.1889016917675217
8400,2023-11-22,43.68000030517578,43.88999938964844,43.27999877929688,43.52000045776367,868900.0,0.009942203587879339,1.1034575745019255,-0.44444326707074133,59.18164405955652,40.69460552025742,-1.2751558801359337,-0.17336562595407656,5.162468672603495,7.822345327636903,31.25278698992081,0.6399993896484375,-2.89554075007549,0.4440000534057589,-3.4267239406510157,4.3147240474625335,-1.4913619436226284,2.379362050434146,-2.853959031266065,70.44017763531978,25.050796365556124,1.9353619970283873,11,-1.2099990844726562,2.1000003814697266,8.027499198913574,8.799999237060547,8.770000457763672,2,0.19871795431620587,2.2307906744722357,43.25,-1.5230848685098566,43.93000030517578,1.3835602121600084,43.33000183105469,0.19871795431620587
8401,2023-11-24,44.13999938964844,44.22000122070313,43.52000045776367,43.599998474121094,425300.0,0.010531114497683403,-1.0000108991825816,3.375008940705243,58.72856155775267,44.23820646075374,-1.4292642025405158,-0.8925630077647497,4.556028044516637,7.309033696273531,31.808385107224566,0.7000007629394602,-2.3969958015439943,1.039499092102048,-2.471563774999993,4.550561959204089,-0.7160323414489724,2.7950305256530683,-3.1145205006205714,94.24447005872942,45.852356852814495,1.7555314335510204,11,-1.6349983215332031,1.6400012969970703,7.515000343322754,8.235000610351562,6.44000244140625,4,0.18803804603148744,1.1034575745019255,43.68000030517578,2.2307906744722357,43.25,-1.5230848685098566,43.93000030517578,0.18803804603148744
8402,2023-11-27,44.400001525878906,44.41999816894531,43.70000076293945,43.7599983215332,1513400.0,0.005890397368049083,1.11765035875169,1.1851891097641956,63.53187705109821,48.539695631020244,-1.441050835132323,-1.3543163644583558,4.16086952800724,7.0107407813154055,31.812030665068953,0.7199974060058594,-1.9343596044510107,1.3835012435913114,-1.9004654102722753,4.667467897454898,-0.25848208334048195,3.025484570523105,-3.1189608503170163,98.72632821953222,45.9513831042844,1.6419833269317943,11,-1.4750022888183594,0.08999824523925781,7.217497825622559,7.939998626708984,6.619998931884766,0,0.19797290087268915,-1.0000108991825816,44.13999938964844,1.1034575745019255,43.68000030517578,2.2307906744722357,43.25,0.19797290087268915
8403,2023-11-28,44.65999984741211,44.68999862670898,44.04999923706055,44.27999877929688,2274600.0,0.005855817851304845,1.9090972143953868,0.5937486961549125,62.023940870913705,51.54306553647842,-1.228223020043572,-1.8426797627880376,3.7408038585267036,6.70096076095308,31.679501757385857,0.6399993896484304,-1.3710214004629933,1.7284996032714872,-1.2663616770453174,4.723360883588292,0.23106896311308844,3.225930243429886,-3.0650634225118765,98.36963169515633,42.539628033283094,1.4974306401584023,11,-1.0450000762939453,-0.24500083923339844,6.684999465942383,7.545000076293945,6.1100006103515625,1,0.19413349783396772,1.11765035875169,44.400001525878906,-1.0000108991825816,44.13999938964844,1.1034575745019255,43.68000030517578,0.19413349783396772
8404,2023-11-29,45.91999816894531,46.16999816894531,44.88999938964844,45.02000045776367,2983900.0,0.0282131286573708,-1.2068947373613472,2.3684083722331417,69.46108035197267,54.90623619553028,-2.1884911212291485,-3.370799012678347,2.3259539539471135,5.38618645886892,31.805368711142712,1.5099983215332031,-0.8487311641181137,3.0489980697631864,0.38010603682772626,5.717890102698647,1.7145520532954563,4.3834440862309165,-3.9536542798280294,91.34947914191731,32.71796288035742,1.3344460164677303,11,-1.5549983978271484,-1.6349983215332031,5.285001754760742,6.145002365112305,5.720001220703125,2,0.16811850018591667,1.9090972143953868,44.65999984741211,1.11765035875169,44.400001525878906,-1.0000108991825816,44.13999938964844,0.16811850018591667
8405,2023-11-30,46.4000015258789,46.47000122070313,45.75,46.0099983215332,3463200.0,0.010453035193241922,1.7169724407464793,0.4333379957529517,76.62206231827628,59.007520292146665,-2.4512655559139347,-3.6073028979010857,1.6947735370787882,4.848373093509956,29.619325738480594,0.7200012207031321,-0.1263263765341378,3.2570013046264563,0.31344734421710285,6.20055526503581,1.785224324421776,4.728778284831137,-3.8451460375856925,97.62712960268921,30.474242544478074,1.4717769802046778,11,-1.749999999999993,-2.6150016784667898,4.722497940063484,5.609998703002937,4.739997863769538,3,0.14655170287587072,-1.2068947373613472,45.91999816894531,1.9090972143953868,44.65999984741211,1.11765035875169,44.400001525878906,0.14655170287587072
8406,2023-12-01,47.36000061035156,47.5,46.13999938964844,46.27999877929688,1642900.0,0.02068963476083585,1.0,2.769212711640632,77.41295843762072,63.09700837068051,-3.015036284189641,-4.355882007459414,0.6370911862522775,3.8250211341116156,27.531164902668138,1.3600006103515625,0.3545861055834223,3.941000366210936,0.5160705564104546,7.3659301760114175,2.228535461310699,5.653465271111173,-4.178721804872765,96.31580479587852,24.626170551800627,1.7124649049002396,12,-2.1850013732910156,-3.605001449584961,2.982499122619629,4.039999008178711,3.5900001525878906,4,0.10747466399895611,1.7169724407464793,46.4000015258789,-1.2068947373613472,45.91999816894531,1.9090972143953868,44.65999984741211,0.10747466399895611
8407,2023-12-04,46.81000137329102,47.599998474121094,46.5099983215332,47.09000015258789,1417600.0,-0.011613159416647534,-1.4772593286170066,-0.2592576894276502,81.29573802066955,67.68820904164738,-2.1450627712272237,-3.6462914281862524,1.1016343502544146,4.304792309375806,26.108673748417555,1.0900001525878906,0.7161461837853551,3.171001052856454,-0.534783646933839,6.876785752646747,1.318108702961311,5.023893402751597,-2.8513527527984124,77.74655575745417,-2.744277496218686,1.8528923498951457,12,-1.585002899169929,-3.2250022888183665,3.487500190734856,4.4949989318847585,4.689998626708977,0,0.08053835392354336,1.0,47.36000061035156,1.7169724407464793,46.4000015258789,-1.2068947373613472,45.91999816894531,0.08053835392354336
8408,2023-12-05,45.93999862670898,46.40999984741211,45.61000061035156,46.40999984741211,1203900.0,-0.018585830400732584,2.4042432309590285,1.678583106267098,69.49540551950102,68.6392520208179,-1.0727711219565776,-2.583471190917855,1.8762439162838405,5.108215621661209,24.170893896436368,1.2000007629394602,1.1143132900933637,2.0944984436035057,-1.6423029844929573,5.831299871699969,0.22609772955527063,3.9628991576517407,-1.2530800354906688,38.745372390591086,-41.36057358953168,1.868400714048232,12,-0.4999999999999929,-2.354999542236321,3.8475027084350657,4.855001449584975,5.319999694824226,1,0.11057905927104761,-1.4772593286170066,46.81000137329102,1.0,47.36000061035156,1.7169724407464793,46.4000015258789,0.11057905927104761
8409,2023-12-06,46.209999084472656,47.06000137329102,46.09000015258789,46.4000015258789,802900.0,0.005877241311163184,-3.5116303827114823,0.40425946367116894,67.40196204469638,69.55262068583346,-0.9820088923891674,-2.6955406701272153,1.544258827239915,4.767420358805808,22.734899879573238,1.1200027465820455,1.494822070882499,2.1764989852905288,-1.6421273974163668,5.995125367997424,0.267185793937081,4.085812176643977,-0.9404645166737922,30.150709457775665,-47.57799867940082,1.9093131913534487,12,-0.6499996185302734,-2.625,3.5125017166137695,4.520000457763672,4.1000022888183665,2,0.09867997108061521,2.4042432309590285,45.93999862670898,-1.4772593286170066,46.81000137329102,1.0,47.36000061035156,0.09867997108061521
8410,2023-12-07,46.75,46.86999893188477,46.06000137329102,46.33000183105469,940400.0,0.011685802342047413,1.4545528107551462,-2.21048827497599,74.20145623901924,71.27183120597418,-1.1630399596480387,-3.017733523068131,0.9456582779692368,4.16990366032735,21.213589857537396,0.80999755859375,1.8815657696997121,2.4799999237060533,-1.398974615565983,6.3589744629780895,0.5405126540700351,4.419487193342071,-1.1399993896484375,57.28646298589519,-21.172471544221672,1.9394872696360177,12,-1.1000003814697266,-3.1650009155273438,2.972500801086426,3.979999542236328,2.549999237060547,3,0.10459891742563499,-3.5116303827114823,46.209999084472656,2.4042432309590285,45.93999862670898,-1.4772593286170066,46.81000137329102,0.10459891742563499
8411,2023-12-08,46.9000015258789,47.47999954223633,46.27999877929688,46.56999969482422,924900.0,0.0032085887888535503,-1.6373537006606782,0.7857220708446697,72.97295837710979,72.3208402421977,-0.9838225263372422,-2.868228366315961,0.6344305795655529,3.952615431624345,19.493155681035816,1.200000762939446,2.0081830479707037,2.346501350402825,-1.4242577457431622,6.117260446548812,0.4611218023298349,4.231880898475815,-0.8920013427734332,64.8242361971066,-12.71355526406289,1.8853795480729933,12,-1.0750026702880788,-2.7400016784667898,-0.8775014877319265,0.7749977111816477,2.5,4,0.09040506878086041,1.4545528107551462,46.75,-3.5116303827114823,46.209999084472656,2.4042432309590285,45.93999862670898,0.09040506878086041
8412,2023-12-11,48.04999923706055,48.72000122070313,46.709999084472656,46.849998474121094,2275900.0,0.024520206263684008,-1.7162199431403828,3.6363457714894203,74.759598521622,73.73591331449862,-1.7451395929842448,-3.7206831563140383,-0.7134993748698548,2.762092371467965,17.818568691395537,2.010002136230476,2.182672358998232,3.1864990234374986,-0.6669491530172422,7.039947199892239,1.2597749352101246,5.1132231116648725,-1.9899978637695241,78.45653208515463,2.6238859204748053,1.9267240882273715,12,-1.2449989318847656,-3.2949981689453125,-2.064999580383301,-0.375,1.9599990844726562,0,0.06035383084131585,-1.6373537006606782,46.9000015258789,1.4545528107551462,46.75,-3.5116303827114823,46.209999084472656,0.06035383084131585
8413,2023-12-12,48.09000015258789,48.54999923706055,47.66999816894531,48.099998474121094,2001200.0,0.0008324852479184575,-1.0705851729848355,-0.00833192931370461,81.51040075658116,75.07472669278845,-1.3940248198317136,-3.3603972725581244,-0.9221659593205089,2.6753197554222012,16.027554870929368,0.8800010681152344,2.3559264954201993,2.86299991607666,-0.7484091574823708,6.474408989635691,1.0572953792971447,4.668704452856176,-1.8100013732910085,76.31574796035557,-3.3850924028629095,1.8057045367795155,12,-0.9249992370605469,-3.3349990844726562,-2.1700000762939453,-0.41500091552734375,2.3899993896484375,1,0.07090870943215433,-1.7162199431403828,48.04999923706055,-1.6373537006606782,46.9000015258789,1.4545528107551462,46.75,0.07090870943215433
8414,2023-12-13,49.22000122070313,49.599998474121094,47.20000076293945,47.959999084472656,1390600.0,0.023497630786645685,1.3762393065548695,-126.02136589088205,83.05487880376987,75.78948408006552,-2.2425176150364905,-4.178525049716285,-2.176040167021071,1.501449610405679,15.067536513302858,2.3999977111816406,2.5093346162219348,3.659000968933114,-0.13694645219099044,7.454948390057218,1.7610272583710653,5.556974679495163,-2.510002136230476,89.26560551903113,8.046632823003947,1.8979737105620518,12,-1.615001678466804,-4.025001525878913,-4.015001296997077,-1.5450019836425852,2.0,2,0.04144650650622084,-1.0705851729848355,48.09000015258789,-1.7162199431403828,48.04999923706055,-1.6373537006606782,46.9000015258789,0.04144650650622084
8415,2023-12-14,51.77999877929688,51.849998474121094,49.9000015258789,49.97999954223633,2331500.0,0.052011326596980156,1.0103075552689142,1.4285684010390467,86.45036709169463,76.79364059718485,-4.424377451582323,-6.404524893407533,-4.850448297708951,-1.1017078893533707,15.259217956943482,2.6299972534179616,2.7600346165586274,5.798498535156256,1.2381931219380746,10.358803948374437,3.5183458285471687,8.078651241765343,-4.579998016357429,98.74327291455228,18.379965049338722,2.280152706609089,12,-3.049999237060554,-5.459999084472663,-6.782499313354499,-4.104999542236335,-1.0399971008300852,3,-0.02838929008614821,1.3762393065548695,49.22000122070313,-1.0705851729848355,48.09000015258789,-1.7162199431403828,48.04999923706055,-0.02838929008614821
8416,2023-12-15,51.77000045776367,51.84000015258789,51.0,51.33000183105469,4117800.0,-0.0001930923477968527,1.8965621567582855,0.24444378511377243,86.02150176770012,77.31872545796602,-4.160562428625596,-5.996280715849963,-4.92832157258961,-1.1374415024633322,15.461258103980239,0.8400001525878906,2.841516045451911,5.340500259399413,0.3517322140419168,10.329268304756908,2.8461162367206683,7.834884282078157,-4.569999694824219,98.44361817399178,19.560277503148782,2.4943840226787466,12,-3.0400009155273438,-5.450000762939453,-6.992501258850098,-4.095001220703125,-0.0800018310546946,4,-0.047711052711275626,1.0103075552689142,51.77999877929688,1.3762393065548695,49.22000122070313,-1.0705851729848355,48.09000015258789,-0.047711052711275626
8417,2023-12-18,51.6500015258789,51.95000076293945,51.34000015258789,51.849998474121094,1848700.0,-0.0023179241032201814,2.049991416963894,-0.45453993740410653,84.63826349236459,79.00126523272863,-3.6674843278536287,-5.503158863092686,-4.897466037617868,-1.0550756582035703,15.765270509993496,0.6100006103515625,2.825960354500886,4.8045013427734276,-0.47510601174271727,10.084108697289572,2.164697665515355,7.4443050200315,-3.520001220703115,93.68422658819885,16.552539502099094,2.6398036772580706,12,-2.6450004577636648,-5.280000686645501,-6.872502326965325,-3.9750022888183523,-0.670001983642571,0,-0.0435624382096611,1.8965621567582855,51.77000045776367,1.0103075552689142,51.77999877929688,1.3762393065548695,49.22000122070313,-0.0435624382096611
8418,2023-12-19,52.43999862670898,52.70000076293945,51.83000183105469,51.959999084472656,1876600.0,0.015295199951431915,-1.3513673737660128,-2.4000343327991467,83.88774002954193,80.83301834215591,-3.842581732792439,-5.926788712237304,-5.784738831133829,-1.8738636228471464,16.500498136623804,1.049999237060554,2.751107230008273,5.1689985275268455,-0.48003446583609133,10.818031520889782,2.344482030845377,7.993515024208314,-3.545998229980462,95.27268843217317,19.115778044028545,2.8245164966814675,12,-3.059997558593743,-5.694997787475579,-7.662499427795403,-4.76499938964843,-0.8599967956542898,1,-0.046338679801912086,2.049991416963894,51.6500015258789,1.8965621567582855,51.77000045776367,1.0103075552689142,51.77999877929688,-0.046338679801912086
8419,2023-12-20,51.41999816894531,52.86000061035156,51.38999938964844,52.22000122070313,848400.0,-0.01945081015399097,-2.4186050637852414,-1.6666746139602553,74.7047175358247,80.8889362640232,-2.241545642662473,-4.493725070126658,-4.883931654824352,-0.900533583593031,16.89678497480592,1.470001220703125,2.676465368843651,3.7404981613159194,-1.8656690262644275,9.346665348896266,0.9374145675257424,6.543581755106096,-1.7647976989746113,51.351253824364186,-21.17731062403613,2.8030835937901752,12,-1.8499984741210938,-4.274997711181641,-6.877498626708984,-3.7449989318847656,1.4200019836425781,2,-0.018280798525517783,-1.3513673737660128,52.43999862670898,2.049991416963894,51.6500015258789,1.8965621567582855,51.77000045776367,-0.018280798525517783
8420,2023-12-21,52.36000061035156,52.4000015258789,51.59000015258789,52.0099983215332,924800.0,0.018280872712554075,2.767412151912301,-0.43750119208834415,74.65483383117511,81.0758113144749,-2.5726213979627772,-5.006802969499944,-5.949491388638037,-1.8779030450114504,17.461274401784543,0.9800033569335866,2.8752293357438603,4.24650058746338,-1.399778910419343,9.892780085346104,1.4233608385220151,7.0696403364047455,-2.063840112304689,73.11828839101865,3.4499933539102017,2.8231397489413617,12,-2.575000762939453,-4.659999847412109,-8.187500953674316,-4.685001373291016,-1.5,3,-0.021772333391131604,-2.4186050637852414,51.41999816894531,-1.3513673737660128,52.43999862670898,2.049991416963894,51.6500015258789,-0.021772333391131604
8421,2023-12-22,52.43999862670898,53.02999877929688,52.0,52.5099983215332,785200.0,0.0015278459783210074,-1.1684254485295449,-0.19999782018726622,79.11064281014228,81.55926067986604,-1.9937974788669734,-4.6726738789704,-6.0841705103690416,-1.9988546910829186,18.392234875339668,1.029998779296882,3.1278328661279744,3.9114986419677678,-1.7251787354043415,9.548176019339877,1.0931599532817131,6.729837330653822,-1.6310701062011645,65.08871999873527,-3.4107632556903553,2.8183386886860555,12,-2.324998855590813,-4.644998550415032,-8.17749881744384,-4.884998321533196,-0.04999923706053977,4,-0.03241794417928012,2.767412151912301,52.36000061035156,-2.4186050637852414,51.41999816894531,-1.3513673737660128,52.43999862670898,-0.03241794417928012
8422,2023-12-26,53.18999862670898,53.27000045776367,52.43999862670898,52.459999084472656,735300.0,0.014302059871107664,-1.1558476301826381,-10.428610354222274,87.95813337785808,82.27567541556347,-2.165766535197214,-4.986020604666926,-6.869335959781701,-2.8138053869867363,19.55736940903655,0.8300018310546946,3.328304313706795,4.221998786926264,-1.4300058678071252,9.874003441659653,1.3959964595595693,7.048001114292958,-1.9368560544433535,95.74458587223575,22.511414971245458,2.8260023273666945,12,-2.9549980163574148,-5.139997482299798,-8.954998970031731,-5.634998321533196,-0.5999984741210866,1,-0.028200790350214167,-1.1684254485295449,52.43999862670898,2.767412151912301,52.36000061035156,-2.4186050637852414,51.41999816894531,-0.028200790350214167
8423,2023-12-27,53.33000183105469,53.7400016784668,53.1500015258789,53.31999969482422,727400.0,0.0026321340094077605,-2.371444141689277,0.013701565071982993,87.79195398388913,82.80201710224338,-1.6587427250033642,-4.683300586865727,-7.069070786645582,-3.022756060503262,21.056418131825914,0.5900001525878977,3.5835207255106525,3.928501892089841,-1.6618891995702683,9.51889298374995,1.1333063462597863,6.7236974379198955,-1.6734876816894513,82.55321497502594,3.7105201155220726,2.795195545830053,12,-1.510000228881836,-5.035001754760742,-9.26500129699707,-5.775001525878906,-1.69000244140625,2,-0.04406529548345006,-1.1558476301826381,53.18999862670898,-1.1684254485295449,52.43999862670898,2.767412151912301,52.36000061035156,-0.04406529548345006
8424,2023-12-28,53.63999938964844,53.6500015258789,53.08000183105469,53.349998474121094,1269600.0,0.005812817325148378,2.677355843772426,28.993897787948132,87.48641610027299,82.91713365875209,-1.4257627707230256,-4.622266544395785,-7.429659371787828,-3.389421419624526,23.31727484463462,0.5699996948242116,3.7640559968452436,3.852499389648436,-1.7915631025556493,9.496561881852521,1.0304681435463934,6.674530635750479,-1.566787734462892,95.34873405368961,13.210111306367338,2.8220312461020436,12,-1.269998550415039,-5.344999313354492,-9.514998435974121,-6.084999084472656,-1.9500007629394602,3,-0.038404130910398404,-2.371444141689277,53.33000183105469,-1.1558476301826381,53.18999862670898,-1.1684254485295449,52.43999862670898,-0.038404130910398404
8425,2023-12-29,53.20000076293945,53.86000061035156,53.13000106811523,53.45000076293945,769600.0,-0.008202808197531386,-2.743593254822076,-0.8620662439820052,83.22787242321604,82.60673039825386,-0.8528392587790492,-3.8437811685622094,-7.081224562324053,-3.0006021917671717,25.54117092866941,0.7299995422363352,3.9208397899806187,3.072500801086427,-2.5314707753326786,8.676472377505533,0.27051501287687785,5.874486589295977,-0.7934311030976602,64.51614887979196,-18.99418812251882,2.801985788209551,12,-0.6000003814697266,-4.630001068115234,-9.074999809265137,-5.645000457763672,-1.2900009155273438,4,-0.006766928668962557,2.677355843772426,53.63999938964844,-2.371444141689277,53.33000183105469,-1.1558476301826381,53.18999862670898,-0.006766928668962557
8426,2024-01-02,52.45000076293945,52.7400016784668,52.02999877929688,52.599998474121094,1145000.0,-0.014097744158727,2.3023074261685395,0.5999908447265625,74.22909876459182,81.45015653961245,0.004204814360079467,-2.8384267585218623,-6.3676259040990075,-2.304746346604169,26.86278091115481,1.170001983642571,3.9600420542620114,2.0680007934570312,-3.4686886034956075,7.60469019040967,-0.7003439050192881,4.836345491933351,1.4099998474121094,22.950905103767703,-58.6706488876662,2.768344698476319,1,0.17499923706054688,-3.760000228881836,-8.324999809265137,-4.895000457763672,-0.3699989318847656,1,-0.030314587787601432,-2.743593254822076,53.20000076293945,2.677355843772426,53.63999938964844,-2.371444141689277,53.33000183105469,-0.030314587787601432
8427,2024-01-03,50.58000183105469,52.04999923706055,50.5099983215332,52.04999923706055,777900.0,-0.03565298197681033,1.0952430381652052,9.800132244856439,61.41156486965508,78.95280374406947,1.9070045592634912,-0.7077964106021852,-4.532652389024491,-0.5138872563228603,27.732138212280855,1.94000244140625,3.6370073826138594,0.00950183868408061,-5.265669410528652,5.284673087896813,-2.6280837859222856,2.647087463290447,3.279998779296875,2.0896555729272825,-76.88994204919123,2.6375856246063663,1,1.6049976348876953,-1.8000011444091797,-6.437500953674316,-3.0250015258789062,1.9299964904785156,2,0.035784845651833486,2.3023074261685395,52.45000076293945,-2.743593254822076,53.20000076293945,2.677355843772426,53.63999938964844,0.035784845651833486
8428,2024-01-04,51.02000045776367,51.47000122070313,50.22999954223633,50.41999816894531,1146400.0,0.008699063083837943,-1.5306168524061943,-0.40816554258325527,58.806267307526454,77.18630927425855,1.3906368024474745,-0.788107128991939,-4.991035313827737,-1.0365397857036527,29.220052066590995,1.240001678466804,3.3295794611645917,0.19550037384033203,-4.609113361798883,5.000114109479547,-2.206806493979272,2.597807241659936,2.706000061035155,21.763104216868104,-53.60557580718651,2.402306867819607,1,1.0249996185302734,-2.065000534057617,-7.312500953674316,-3.4650001525878906,3.6699981689453054,3,0.03077223992038025,1.0952430381652052,50.58000183105469,2.3023074261685395,52.45000076293945,-2.743593254822076,53.20000076293945,0.03077223992038025
8429,2024-01-05,50.77000045776367,51.4900016784668,50.38000106811523,50.790000915527344,1125100.0,-0.0049000391563492895,-1.7750041723290817,-0.033333969113785625,43.61568068782286,73.73751448055273,1.7195694363617093,-0.18863874874216435,-4.763993224524285,-0.8703688493862529,30.394768649687197,1.1100006103515696,3.037526869572794,-0.28249969482421733,-4.570062063629855,4.005062673981421,-2.4262808792270363,1.8612814895786016,2.7462400024414038,14.87605390176159,-55.15914875614209,2.1437811844028185,1,1.2749996185302734,-1.3950004577636719,-6.755001068115234,-3.2150001525878906,5.189998626708984,4,0.017136082805603525,-1.5306168524061943,51.02000045776367,1.0952430381652052,50.58000183105469,2.3023074261685395,52.45000076293945,0.017136082805603525
8430,2024-01-08,51.63999938964844,51.68999862670898,50.47999954223633,50.77000045776367,603500.0,0.017136082805603525,1.4948501449195788,-43.498950982262066,49.25883024844269,70.42064641814167,0.8232738083881657,-0.7099046441455528,-5.608306090876418,-1.8219049336100852,31.700462863170486,1.2099990844726491,2.7234700372757104,0.34299926757812216,-3.4394588764664036,4.125457411622648,-1.5482298044441407,2.234228339600385,1.6790666154785114,56.17524491551441,-9.842386363807407,1.8912290720222629,1,0.4050006866455078,-1.904998779296875,-7.314999580383301,-4.084999084472656,6.569999694824219,0,0.000968226910369907,-1.7750041723290817,50.77000045776367,-1.5306168524061943,51.02000045776367,1.0952430381652052,50.58000183105469,0.000968226910369907
8431,2024-01-09,51.13999938964844,51.45000076293945,50.709999084472656,51.04999923706055,892300.0,-0.009682416845656072,1.084503258597809,0.1034485782561989,47.213101221704555,65.89342062301351,1.251036095235385,0.13073512580146485,-5.075327585469957,-1.3825879191808994,32.70292701797778,0.9300003051757812,2.5575089950682894,-0.3690006256103544,-3.5396015693205243,2.8016003180998155,-1.9543010974654393,1.2162998462447305,1.9937226277050755,50.0,-12.000887661696396,1.5853004718550867,1,0.9050006866455078,-1.404998779296875,-6.92249870300293,-3.5849990844726562,9.010002136230462,1,0.01505671620949478,1.4948501449195788,51.63999938964844,-1.7750041723290817,50.77000045776367,-1.5306168524061943,51.02000045776367,0.01505671620949478
8432,2024-01-10,50.95000076293945,51.1500015258789,50.52000045776367,50.97999954223633,683800.0,-0.0037152645478412127,2.405385900158865,-0.3333192048488959,41.28655753503503,60.72615435091861,1.217957258184569,0.5788101305892823,-4.829055217630049,-1.243975865752006,33.0106379042336,0.6300010681152273,2.3094934493428525,-0.7039993286132784,-3.4446357308200106,2.036637073593454,-2.0743175297166445,0.6663188724900877,2.0094979059070255,49.31518302719957,-8.126867593587313,1.3703182011033643,1,1.0949993133544922,-1.2150001525878906,-6.485001564025879,-3.395000457763672,9.34000015258789,2,0.02217862710881824,1.084503258597809,51.13999938964844,1.4948501449195788,51.63999938964844,-1.7750041723290817,50.77000045776367,0.02217862710881824
8433,2024-01-11,51.5,51.540000915527344,50.77000045776367,50.95000076293945,686500.0,0.010794881821878377,1.4444417533045515,-18.334053916581894,50.49506119099843,56.616003805443654,0.42585674570263166,0.3134488907981421,-5.324256010288877,-1.8326258232516324,33.433022190452775,0.7700004577636719,2.0156563242348042,-0.32450008392333984,-2.4969536077926335,1.8479534399459538,-1.4107268458579867,0.761726678011307,1.2957287212498727,85.49626100731545,26.156701343544782,1.0862267619346482,1,0.5450000762939453,-1.7649993896484375,-7.095001220703125,-3.9449996948242188,8.630001068115227,3,0.019611617893848576,2.405385900158865,50.95000076293945,1.084503258597809,51.13999938964844,1.4948501449195788,51.63999938964844,0.019611617893848576
8434,2024-01-12,51.2599983215332,51.9900016784668,50.77999877929688,51.83000183105469,710200.0,-0.004660226766345588,1.719097848775642,-1.0363714549275553,42.54740334153304,52.09595168525666,0.3271557213784888,0.752710015341755,-5.055938116681162,-1.6346596044417367,33.452569018746644,1.2100028991699148,1.537968954166189,-0.666501617431642,-2.4871464708702433,1.1541432360069592,-1.5768240441509391,0.24382080928765504,1.3817866489758543,51.65547521966057,-5.695744408929649,0.9103224267193002,1,0.22500228881835938,-1.299997329711914,-6.747499465942383,-3.704998016357422,9.05000305175782,4,0.06691378106688117,1.4444417533045515,51.5,2.405385900158865,50.95000076293945,1.084503258597809,51.13999938964844,0.06691378106688117
8435,2024-01-16,50.31000137329102,50.88999938964844,50.06000137329102,50.81999969482422,1576600.0,-0.018532910248713508,1.5538490430944714,0.8947283885345505,37.09091379885946,47.96948668906417,0.9209417961362405,1.6726915792490118,-3.8891721446918055,-0.720513986915897,32.297020717342164,1.1999969482421804,1.0031852656521494,-1.5429986953735266,-3.501978660641832,0.4159812698947789,-2.522488678007676,-0.5635087127393774,2.187076471521671,12.95336582743345,-41.62551331140285,0.9794899826341513,1,0.7449989318847585,-0.35000038146973367,-5.737502098083503,-2.7550010681152415,11.090000152587876,1,0.11230366839507089,1.719097848775642,51.2599983215332,1.4444417533045515,51.5,2.405385900158865,50.95000076293945,0.11230366839507089
8436,2024-01-17,49.29999923706055,50.0,48.7400016784668,49.68999862670898,893400.0,-0.020075573616793352,1.4950409040435706,0.7647072023217338,27.14452467317308,44.162037778343944,1.606016074491336,2.6226227504424315,-2.698037395091731,0.22983583551730646,30.821158420575443,1.5699996948242259,0.3955740463818742,-2.4295007705688505,-4.697562354471415,-0.16143918666628565,-3.563531562520133,-1.295469978617568,3.002112490030413,17.230694110576923,-30.813288427189587,1.134030791951284,1,1.06500244140625,0.7700004577636719,-4.682499885559082,-1.7449989318847656,12.15999984741211,2,0.18073022282552387,1.5538490430944714,50.31000137329102,1.719097848775642,51.2599983215332,1.4444417533045515,51.5,0.18073022282552387
8437,2024-01-18,49.4000015258789,49.77000045776367,48.599998474121094,49.45000076293945,1066400.0,0.002028444023649767,2.3913168471740778,0.1282033725889325,26.800452899937696,40.605836177500755,1.4762741868071743,2.472162332860229,-2.6303860782900017,0.08548564832621963,29.26047286232332,1.1700019836425781,-0.18274898863700884,-2.216998481750494,-4.713379402104323,0.279382438603335,-3.4651889419274085,-0.9688080215735795,2.5458991963496445,23.598887774863098,-19.25042862219801,1.248190460176915,1,0.8949985504150462,0.8849983215332102,-4.407502174377434,-1.845001220703118,12.409999847412124,3,0.21761132931075844,1.4950409040435706,49.29999923706055,1.5538490430944714,50.31000137329102,1.719097848775642,51.2599983215332,0.21761132931075844
8438,2024-01-19,50.0099983215332,50.1500015258789,48.9900016784668,49.77000045776367,817900.0,0.012348112890942842,3.4615012177588316,-4.800030518043111,29.304423965017847,39.01569654163353,0.7911386445785311,1.761072884468689,-3.042841694630674,-0.5640058375203267,27.24007888554655,1.1599998474121023,-0.6081807668193093,-1.485501670837401,-4.048866716225476,1.0778633745506738,-2.767184193531442,-0.20381914814336,1.5343941309224434,41.59287653783355,5.161960070820463,1.281682522694038,1,0.2850017547607422,0.5200023651123047,-4.229997634887695,-2.454998016357422,11.770000457763679,4,0.205558946990962,2.3913168471740778,49.4000015258789,1.4950409040435706,49.29999923706055,1.5538490430944714,50.31000137329102,0.205558946990962
8439,2024-01-22,50.47999954223633,51.06000137329102,50.2400016784668,50.4000015258789,665700.0,0.00939814510053183,-3.1000219346348237,0.3333280350955568,34.545439570395516,37.380875355183846,0.30807176661809166,1.2828088268823876,-3.326399659409013,-1.088893156058809,25.757019089793133,1.0500030517578196,-0.7820579861446859,-0.9685005187988267,-3.5718527083534397,1.6348516707557863,-2.270176613576133,0.3331755759784798,0.7110656328191709,76.42271758092632,41.745620125183905,1.3016760947773065,1,-0.1849994659423828,0.05000114440917969,-4.519998550415039,-2.924999237060547,10.430000305175781,0,0.1911648497105234,3.4615012177588316,50.0099983215332,2.3913168471740778,49.4000015258789,1.4950409040435706,49.29999923706055,0.1911648497105234
8440,2024-01-23,51.22000122070313,51.33000183105469,50.45000076293945,50.72999954223633,1495400.0,0.014659304381483773,1.478866126163881,6.125172857755493,43.00341326551652,36.913132248940734,-0.5562696351714393,0.47750411083590194,-3.853652825832391,-1.895682932555225,24.261124275134456,0.8800010681152344,-0.9348901429740906,-0.1714988708496037,-2.7405146970198757,2.3975169553206683,-1.4560067839347397,1.1130090422355323,-2.6200027465820384,95.97067856813514,57.33959498447376,1.2845079130851351,1,-0.9250011444091868,0.00999832153319602,-4.820001602172859,-4.595001220703132,9.969997406005845,1,0.17746973713295633,-3.1000219346348237,50.47999954223633,3.4615012177588316,50.0099983215332,2.3913168471740778,49.4000015258789,0.17746973713295633
8441,2024-01-24,50.7400016784668,51.61000061035156,50.68000030517578,51.56000137329102,1065100.0,-0.009371330160029778,1.021743817690279,-1.6734630325960775,51.081080384459746,38.001412565543475,-0.15530911377793188,0.8681231517161194,-3.1366280075400397,-1.486100352919422,22.493076678993898,0.9300003051757812,-0.9096024190149805,-0.5664985656738253,-3.101717959049985,1.9687208277023345,-1.8341082623619016,0.701111131014251,-2.085403137207031,71.09640151371136,26.692904415757354,1.2676096966880783,1,-0.44500160217285156,0.48999786376953125,-3.2150020599365234,-4.500001907348633,11.609996795654297,2,0.21009064830078694,1.478866126163881,51.22000122070313,-3.1000219346348237,50.47999954223633,3.4615012177588316,50.0099983215332,0.21009064830078694
8442,2024-01-25,51.68999862670898,51.77999877929688,51.02000045776367,51.2400016784668,855600.0,0.018722840299891796,1.4127036027853148,-0.548776970384899,54.23513593543075,38.41697642603596,-1.1055599470247444,-0.210820806957706,-3.8536611611032825,-2.510327239693467,20.5747727432769,1.0399971008300852,-0.9840893792184033,0.45849838256835085,-1.9264040151657582,2.84340078030246,-0.7339528162987037,1.6509495814354054,-2.917184002685538,96.77418472724835,47.46175410751416,1.1924511988670548,1,-1.394998550415032,-0.45999908447264914,-4.164999008178704,-5.51499938964843,10.86000061035157,3,0.18901142807760452,1.021743817690279,50.7400016784668,1.478866126163881,51.22000122070313,-3.1000219346348237,50.47999954223633,0.18901142807760452
8443,2024-01-26,50.97999954223633,51.93000030517578,50.93000030517578,51.75,742100.0,-0.013735714902994411,-1.2988533970578564,-1.7111237326642297,51.25447554946257,39.38442889358368,-0.5331459879317748,0.3310691322208754,-2.8809403051824347,-1.8837514382533058,18.402374487665575,1.0,-1.02020369184482,-0.13400058746337606,-2.3056007991343535,2.0375996242076013,-1.2198006932988648,0.9517995183721126,-2.026753868896485,43.786891425501615,-9.473314296491289,1.0858001058354891,1,-0.7150001525878906,0.25,-3.2924985885620117,-4.805000305175781,10.810001373291016,4,0.2124362873342549,1.4127036027853148,51.68999862670898,1.021743817690279,50.7400016784668,1.478866126163881,51.22000122070313,0.2124362873342549
8444,2024-01-29,51.58000183105469,51.65999984741211,50.599998474121094,50.88000106811523,930200.0,0.011769366304549722,1.4651286577982017,-0.9090913594681318,49.62964463027099,40.77762120818497,-1.210253206923042,-0.4544772654723914,-3.261281253377163,-2.5391471868062467,16.070683652485933,1.0600013732910156,-0.9679047310884457,0.5690015792846665,-1.2677335879502678,2.405736746519601,-0.34936600433280063,1.4873691629021337,-2.3886157871679714,76.35144713678528,22.490866930424374,0.9183675836174657,1,-1.31500244140625,-0.3500022888183594,-3.517500877380371,-5.405002593994141,10.849998474121094,0,0.19775100011921865,-1.2988533970578564,50.97999954223633,1.4127036027853148,51.68999862670898,1.021743817690279,50.7400016784668,0.19775100011921865
8445,2024-01-30,52.84000015258789,52.97000122070313,51.86000061035156,52.18999862670898,2083800.0,0.024428039488253672,1.4395519635131737,0.9285725963346256,59.593687233460855,44.38308371488361,-2.3173212370818703,-1.8370134164846021,-4.3092054132713855,-3.840908625822621,13.846405898885017,1.3899993896484446,-1.0240420596338282,1.8469999313354464,0.09551221895357287,3.59848764371732,0.9712560751445096,2.722743787526383,-3.429524967798052,94.51472922119073,38.50660333808625,0.8757438561909381,1,-2.0550003051757812,-1.6100006103515625,-4.482500076293945,-6.625,9.65999984741211,1,0.15272520195912564,1.4651286577982017,51.58000183105469,-1.2988533970578564,50.97999954223633,1.4127036027853148,51.68999862670898,0.15272520195912564
8446,2024-01-31,50.86000061035156,52.5099983215332,50.86000061035156,52.5099983215332,1555600.0,-0.03747160364342572,1.0,-2.5384520581710346,49.57746398154904,46.91386272395153,-0.10366588274474253,0.018719465338072894,-2.1177138101550383,-1.8986426405097845,12.328537449192025,1.9799995422363281,-1.0407720670530551,-0.053499603271482954,-1.6653016039905424,1.5583023974475765,-0.8594006036310091,0.7524013970880432,-1.0935728219703975,10.970541557617924,-43.98876775368535,0.805901000359528,1,0.12000083923339844,0.3699989318847656,-2.1175003051757812,-4.645000457763672,12.229999542236328,2,0.20310652560737386,1.4395519635131737,52.84000015258789,1.4651286577982017,51.58000183105469,-1.2988533970578564,50.97999954223633,0.20310652560737386
8447,2024-02-01,52.38999938964844,52.52000045776367,50.59000015258789,50.93000030517578,1097500.0,0.030082555268107436,1.2441848086442753,-0.8848491574131231,53.82630954356792,49.63851667712376,-1.3018319553394946,-1.4426938405254504,-3.430845034664216,-3.440935987417447,11.98040728666899,1.9300003051757812,-0.8817618843241846,1.3859992980957045,-0.34575224071066657,3.1177508369020757,0.5201235286925225,2.2518750674988866,-2.3032142580350765,75.63018610264714,23.520138271788127,0.8658757694031838,2,-0.7849979400634766,-1.1599998474121094,-3.434999465942383,-6.090000152587891,10.450000762939453,3,0.19011260165123467,1.0,50.86000061035156,1.4395519635131737,52.84000015258789,1.4651286577982017,51.58000183105469,0.19011260165123467
8448,2024-02-02,52.59000015258789,52.86999893188477,51.65999984741211,51.97000122070313,940000.0,0.0038175370351114513,1.0508520054698915,0.42465706895199784,55.73771463027376,51.99321390599913,-1.2263346866002607,-1.6011343900299977,-3.4265255807589696,-3.6491594038369755,11.924212217654675,1.2099990844726634,-0.5123041433200655,1.507500076293944,-0.36400206974860794,3.3790022223364957,0.5717490032726715,2.4432511493152163,-2.2148934120655497,84.03357573212477,30.5496747966412,0.9357510730212747,2,-0.8799991607666016,-1.3600006103515625,-3.4474992752075195,-6.170000076293945,10.829998016357422,4,0.1893895998397812,1.2441848086442753,52.38999938964844,1.0,50.86000061035156,1.4395519635131737,52.84000015258789,0.1893895998397812
8449,2024-02-05,51.63999938964844,52.18000030517578,51.08000183105469,52.06000137329102,1351600.0,-0.018064285228808985,2.3333294801028814,-0.6774237213051402,55.737696284932504,53.40813424148978,-0.10558738433297776,-0.6140987657969958,-2.257109256396774,-2.708198848036531,11.672063902862677,1.5099983215332031,-0.14205958885384007,0.5139993667602525,-1.3673369952460632,2.395335728766568,-0.4266688142429089,1.454667547763414,-1.0499992370605469,44.11759520310035,-13.894448934850573,0.9406681810031592,2,0.1400012969970703,-0.4099998474121094,-1.582498550415039,-4.98499870300293,11.69000244140625,0,0.19655309151520894,1.0508520054698915,52.59000015258789,1.2441848086442753,52.38999938964844,1.0,50.86000061035156,0.19655309151520894
8450,2024-02-06,51.68999862670898,52.1500015258789,51.4900016784668,51.86999893188477,865300.0,0.000968226910369907,-1.275884295128953,0.4285701310615065,61.2417686132513,54.5370996002444,-0.0915318986467284,-0.6958359991790317,-2.09645037887919,-2.765123225378339,11.276224149766373,0.6599998474121023,0.1907090334965602,0.5614986419677663,-1.3228440460624,2.4458413299979327,-0.3806727020473204,1.503669985982853,-0.8619983673095604,48.24557294106578,-14.308499792380253,0.9421713440150835,2,0.09000205993653054,-0.45999908447264914,-1.3574981689453054,-5.0349979400634695,10.64000320434571,1,0.20777717089969672,2.3333294801028814,51.63999938964844,1.0508520054698915,52.59000015258789,1.2441848086442753,52.38999938964844,0.20777717089969672
8451,2024-02-07,51.90999984741211,52.0,51.16999816894531,51.75,1486000.0,0.004256166116233029,3.8823615209415565,-0.8888865341414125,61.67441494055993,55.36368615636986,-0.1431715449832467,-0.9014086395729208,-2.1137231518089408,-3.0119172268296097,10.758301315372657,0.8300018310546875,0.45829368036699236,0.742999839782712,-1.1735219412721563,2.6595216208375803,-0.21526105074472213,1.7012607303101461,-0.8677994918823231,57.894754453828575,-9.190862767032662,0.9582608905274352,2,-0.12999916076660156,-1.125,-1.3249998092651367,-5.194999694824219,10.15999984741211,2,0.20400693861908836,-1.275884295128953,51.68999862670898,2.3333294801028814,51.63999938964844,1.0508520054698915,52.59000015258789,0.20400693861908836
8452,2024-02-08,52.08000183105469,52.38999938964844,51.68000030517578,51.90999984741211,1031300.0,0.0032749370861546723,-1.2539615261185217,1.0625134110578642,60.03881296700898,56.33972364720835,-0.28165250295390365,-1.0355039845726992,-2.0832233567001595,-3.202406965891825,10.503099350215942,0.7099990844726562,0.5964126841319555,0.8565017700195341,-1.0993075678335984,2.8123111078726666,-0.1214028989070286,1.8344064389460968,-0.910003662109375,55.86601227098438,-13.847587501665195,0.9779046689265647,2,-0.3000011444091797,-1.2950019836425781,-1.422501564025879,-5.365001678466797,10.369998931884766,3,0.21140549029259192,3.8823615209415565,51.90999984741211,-1.275884295128953,51.68999862670898,2.3333294801028814,51.63999938964844,0.21140549029259192
8453,2024-02-09,52.5099983215332,52.63999938964844,51.72999954223633,52.09000015258789,1597400.0,0.008256460740408755,1.6764689382804698,2.4705486368226186,59.88315210729592,57.47900225576669,-0.527239948674108,-1.4608529656004023,-2.3119693646781627,-3.663053155426674,10.025260332097078,0.9099998474121094,0.7061379924983129,1.2359983444213896,-0.8003696306083086,3.2723663194510877,0.21781435690654405,2.254182331936235,-1.3400001525878906,91.66658515591376,21.859731285113014,1.0181839875148484,2,-0.7299976348876953,-1.7249984741210938,-2.027498245239258,-5.7949981689453125,10.960002899169929,4,0.1967244746000798,-1.2539615261185217,52.08000183105469,3.8823615209415565,51.90999984741211,-1.275884295128953,51.68999862670898,0.1967244746000798
8454,2024-02-12,54.68999862670898,55.5,49.599998474121094,49.790000915527344,3722300.0,0.041515908871812,-1.234847964881683,11.666712079927322,64.8163911515927,58.059302691114674,-2.480550468586486,-3.5528681475227515,-4.301857770830772,-5.864371523271508,9.848402778788017,5.900001525878906,0.7776459683227301,3.2444986343383704,0.6990019031960699,5.789995365480671,1.9717502687672166,4.517246999909524,-1.7199974060058452,86.27116671515844,18.957022917763254,1.2727483655711507,2,-2.1399993896484304,-2.6399993896484304,-4.189998626708977,-7.974998474121087,9.05000305175782,0,0.1596269841186806,1.6764689382804698,52.5099983215332,-1.2539615261185217,52.08000183105469,3.8823615209415565,51.90999984741211,0.1596269841186806
8455,2024-02-13,55.959999084472656,57.1500015258789,54.56000137329102,54.75,4016700.0,0.023221804528322787,-2.25786933072303,0.24693870401438722,70.87999599609255,60.42625069273061,-3.644717759691815,-4.614468050689965,-5.378543428117197,-7.1478827776136455,10.613806795120897,2.5900001525878764,0.9794062972269515,4.231999206542966,1.0440911027674815,7.41990731031845,2.6380451546552237,5.825953258430708,-6.3600006103515625,84.2383846304647,16.68378460932969,1.593954051887741,2,-2.5849990844726562,-3.0849990844726562,-5.249999046325684,-9.244998931884766,8.730003356933594,1,0.13170126638953072,-1.234847964881683,54.68999862670898,1.6764689382804698,52.5099983215332,-1.2539615261185217,52.08000183105469,0.13170126638953072
8456,2024-02-14,58.209999084472656,58.29999923706055,56.31000137329102,56.31999969482422,3573500.0,0.04020729157989411,-1.083771724845922,1.5619841485021784,73.62319137038034,62.6259042290431,-5.299809014305936,-6.4957691010818905,-7.436046073385981,-9.375933420969552,12.309520077066688,2.3400001525878906,1.2346773817389618,6.036499214172366,1.9217037633868017,10.15129466495793,3.979101488779584,8.093896939565148,-8.610000610351562,98.96551557821378,33.656762696838086,2.057397725392783,2,-4.260000228881836,-4.760000228881836,-7.319998741149902,-11.494998931884766,5.989997863769531,2,0.07077826509846186,-2.25786933072303,55.959999084472656,-1.234847964881683,54.68999862670898,1.6764689382804698,52.5099983215332,0.07077826509846186
8457,2024-02-15,60.1500015258789,60.40999984741211,59.0,59.02999877929688,2447200.0,0.03332764940592026,-1.3898296317848253,0.5925942371813945,80.50565668999562,65.37789779123443,-6.731148089970247,-7.999240236287726,-9.139308451733335,-11.272263686535716,14.217487394332334,2.200000762939453,1.3595262310222722,7.439001655578608,2.195881186490375,12.68212212466684,4.817441421034495,10.06056189012272,-10.20200302124023,97.59483544400275,28.342465391425847,2.6215602345441154,2,-5.145002365112298,-5.645002365112298,-9.260001182556145,-13.435001373291009,2.9499969482421946,3,0.03192016825002497,-1.083771724845922,58.209999084472656,-2.25786933072303,55.959999084472656,-1.234847964881683,54.68999862670898,0.03192016825002497
8458,2024-02-16,60.290000915527344,60.88999938964844,59.68000030517578,59.75,1986700.0,0.0023275043407640084,-2.5588192395292215,0.4821424922173616,79.8901827965266,68.06150740363377,-6.329670742044385,-7.725700185092762,-9.008012826025933,-11.366375391317476,16.53625952959121,1.2099990844726562,1.7833022631955515,7.065000915527342,0.9875896242827125,13.142412206771972,4.026295269905027,10.103706561149657,-9.71428233032227,94.68557639091149,25.243477471410557,3.038705645622315,2,-5.045001983642578,-5.545001983642578,-9.40000057220459,-13.575000762939453,3.1499977111816335,4,0.035826833879775366,-1.3898296317848253,60.1500015258789,-1.083771724845922,58.209999084472656,-2.25786933072303,55.959999084472656,0.035826833879775366
8459,2024-02-20,60.13000106811523,60.599998474121094,59.43999862670898,59.58000183105469,2131800.0,-0.0026538372032253177,-1.7951613422127544,1.018515378855297,77.06013457639018,69.8191036217603,-5.407356564387264,-7.173465638161545,-8.581687913399676,-11.144985240783633,18.212678378384474,1.1599998474121165,2.071701673581323,6.4225009918212805,-0.24128635834431833,13.08628834198688,3.0906073167384776,9.754394666904084,-8.729140018554688,87.9937036383062,20.825763991012607,3.3318936750828,2,-4.885002136230462,-5.385002136230462,-9.240000724792473,-13.415000915527337,3.1699981689453196,1,0.05554631786559194,-2.5588192395292215,60.290000915527344,-1.3898296317848253,60.1500015258789,-1.083771724845922,58.209999084472656,0.05554631786559194
8460,2024-02-21,60.31000137329102,60.6500015258789,59.59000015258789,59.81000137329102,1954900.0,0.0029935190749770246,-1.2553162132328577,0.9090921701496174,90.48842826327352,73.02066065761738,-4.733834575006362,-6.996250328290735,-8.505188995084204,-11.262723648616145,19.792050643782378,1.0600013732910085,2.3598043211940762,6.148001289367684,-1.0221526612757899,13.318155240011158,2.5629243140459437,9.733078264689425,-8.150009256523454,87.3362823676788,12.52026501870104,3.5850769753217375,2,-5.065002441406257,-5.565002441406257,-9.587500572204597,-13.595001220703132,4.04999923706054,2,0.05687282750908351,-1.7951613422127544,60.13000106811523,-2.5588192395292215,60.290000915527344,-1.3898296317848253,60.1500015258789,0.05687282750908351
8461,2024-02-22,61.4000015258789,61.91999816894531,60.04999923706055,60.66999816894531,1798300.0,0.01807329013045922,1.112997150825226,1.4600067138671733,90.11575887315976,76.36254353607858,-4.845687474242553,-7.638301981787812,-9.325571306189609,-12.334586399162838,21.383499531943794,1.8699989318847656,2.792582391355957,6.705001449584955,-0.9617356373396788,14.37173853650959,2.8716329061226347,10.538369993047276,-8.54160882728086,82.19188461839914,7.169910391177339,3.833368543462319,2,-5.640003204345696,-6.140003204345696,-10.892500877380364,-14.685001373291009,1.7699966430664134,3,0.05358307546850272,-1.2553162132328577,60.31000137329102,-1.7951613422127544,60.13000106811523,-2.5588192395292215,60.290000915527344,0.05358307546850272
8462,2024-02-23,61.459999084472656,62.11000061035156,61.02999877929688,61.56999969482422,1314800.0,0.0009771589104679013,-1.226805096743765,-0.15068507467366346,89.99097750154182,79.70785746877256,-3.838909421288001,-7.303268959314124,-9.146768446078937,-12.399065916180788,22.956758963073792,1.0800018310546804,3.2152145447808635,6.27649898529053,-1.8171906402145197,14.37018861079558,2.2296541725380052,10.323343798043055,-7.695445838839888,75.65539164910533,1.7000702036542918,4.046844812752527,2,-5.604999542236328,-6.104999542236328,-11.242498397827148,-14.744998931884766,1.3700027465820312,4,0.04458180775439957,1.112997150825226,61.4000015258789,-1.2553162132328577,60.31000137329102,-1.7951613422127544,60.13000106811523,0.04458180775439957
8463,2024-02-26,61.81000137329102,62.36999893188477,61.1500015258789,61.22000122070313,1422900.0,0.0056947981456574315,-2.342460742559938,-5.3636079900124844,98.47473954422188,83.4476739568425,-3.051915795662829,-7.167811304426024,-9.250269258048597,-12.735273919909538,24.530177033364716,1.2199974060058736,3.6842020523181276,6.085001182556162,-2.269496642309825,14.43949900742215,1.9077522701231686,10.262250094989156,-7.043994443891997,80.88745732877489,3.0274160722621133,4.177248912432993,2,-3.345001220703125,-6.1300010681152415,-11.520001411437995,-14.520000457763679,0.539997100830071,0,0.02087036195063896,-1.226805096743765,61.459999084472656,1.112997150825226,61.4000015258789,-1.2553162132328577,60.31000137329102,0.02087036195063896
8464,2024-02-27,61.77999877929688,62.4900016784668,61.36999893188477,62.099998474121094,1116400.0,-0.0004854003126928408,1.0363573311138725,-0.542372223838607,98.18526886315875,86.48159316429427,-2.1349443963879366,-6.676792364492371,-9.005460378781152,-12.674107267595694,26.534657387657756,1.1200027465820241,4.234490271680414,5.544998741149911,-2.987524309791972,14.077521792091794,1.2787372156789658,9.811260266620856,-5.949432969549854,75.51715428995391,-5.837391115961964,4.266261525470942,2,-2.379997253417976,-5.734998703002937,-11.367498397827156,-14.454998016357429,-0.28999710083008523,1,0.026869535128064337,-2.342460742559938,61.81000137329102,-1.226805096743765,61.459999084472656,1.112997150825226,61.4000015258789,0.026869535128064337
8465,2024-02-28,60.90999984741211,62.459999084472656,60.70000076293945,61.33000183105469,1573200.0,-0.014082210247247873,-3.1904714329181068,1.3125074505877314,90.4676159039903,88.35319589025093,-0.54640717868633,-5.450669016337358,-8.008864784256431,-11.78646881467818,27.480294800375983,1.7599983215332031,4.804846347738788,4.271499824523929,-4.347843353657765,12.890843002705623,-0.0381717645669184,8.581171413614776,-4.01392429866992,35.24589138754784,-47.048874259210706,4.309671589090845,2,-0.16499900817871094,-4.864999771118164,-10.497499465942383,-13.584999084472656,0.5400009155273438,2,0.03923821040281905,1.0363573311138725,61.77999877929688,-2.342460742559938,61.81000137329102,-1.226805096743765,61.459999084472656,0.03923821040281905
8466,2024-02-29,61.18999862670898,61.47000122070313,60.72000122070313,61.04999923706055,2728500.0,0.004596926284654357,1.1428431297751087,-0.33333030581010287,90.56098471505422,89.47045455970188,-0.40145657188297434,-5.182815771930997,-8.156080816592883,-12.03265041649449,29.421373467441292,0.75,5.191370472550943,4.03499870300292,-4.361513806611377,12.43151121261721,-0.16325755180422874,8.233254957810068,-3.3988948972108517,27.374168332487592,-55.85684530718019,4.198256254807146,2,-0.22499847412108664,-5.144998550415032,-10.42749881744384,-13.864997863769524,0.990001678466804,3,0.05180588420962806,-3.1904714329181068,60.90999984741211,1.0363573311138725,61.77999877929688,-2.342460742559938,61.81000137329102,0.05180588420962806
8467,2024-03-01,62.349998474121094,62.38999938964844,60.77000045776367,61.2400016784668,1660200.0,0.018957343903351243,1.7226904225343083,7.928583106267433,91.13711441186527,90.72011362807284,-1.3595385848087957,-5.858760273367238,-9.163212408772367,-13.15078637438716,31.81384689135295,1.6199989318847656,5.451330146423125,4.696998596191406,-3.691018631417208,13.08501582380002,0.5029899823870991,8.891007209995713,-3.807071072787984,92.17859593639048,9.60093151757522,4.194008613804307,3,-1.3849983215332031,-6.304998397827148,-11.587498664855957,-15.02499771118164,0.6200027465820384,4,0.013151559180303307,1.1428431297751087,61.18999862670898,-3.1904714329181068,60.90999984741211,1.0363573311138725,61.77999877929688,0.013151559180303307
8468,2024-03-04,62.54999923706055,62.70000076293945,61.84000015258789,62.29999923706055,958500.0,0.003207710791243379,2.127257594673325,0.2252258754068163,89.37874732722818,92.08884837816595,-1.3468845454822684,-5.559355027699624,-9.230336942076,-13.314999466730306,34.115842677666095,0.8600006103515625,5.501535096417058,4.398999404907229,-3.9056095147737437,12.703608324588195,0.24669494506674283,8.551303864747716,-3.3755399513860453,92.49992370605469,9.960284509043078,4.152304459840484,3,-1.404998779296875,-6.399999618530273,-11.78749942779541,-15.224998474121094,-1.029998779296875,0,0.0044764603902383016,1.7226904225343083,62.349998474121094,1.1428431297751087,61.18999862670898,-3.1904714329181068,60.90999984741211,0.0044764603902383016
8469,2024-03-05,61.790000915527344,62.93000030517578,61.540000915527344,62.2400016784668,1138300.0,-0.012150253090377428,-1.9263121544188213,-1.8000030517578125,80.78142069458892,91.01029198164545,-0.36504021233719186,-4.216117876453815,-8.310671323515933,-12.527261291445072,36.94377964988434,1.3899993896484375,5.23478620935775,3.1315010070800753,-4.726302218688147,10.989304232848305,-0.7974006058040359,7.0604026199641865,-1.9809441639451535,48.87894064295624,-32.06420641181316,3.9289016128841134,3,-0.3000011444091797,-5.525001525878906,-11.042501449584961,-14.46500015258789,0.23999786376953836,1,0.009062915525107629,2.127257594673325,62.54999923706055,1.7226904225343083,62.349998474121094,1.1428431297751087,61.18999862670898,0.009062915525107629
8470,2024-03-06,62.43000030517578,62.66999816894531,61.7599983215332,62.18999862670898,1045800.0,0.010357653020969693,1.5277864609548433,-0.5333361590302366,76.84478939572472,89.535739817486,-0.7517470800868438,-4.226967005077242,-8.810578298070354,-13.142862515432327,39.924541850052556,0.9099998474121094,5.0000835361394635,3.2345003128051744,-4.0663419330125805,10.53534255862293,-0.4159208101036995,6.884921435714048,-1.9967548428748714,77.37555623832712,-1.234681312156411,3.6504211229088774,3,-0.6149997711181641,-6.165000915527344,-11.682500839233398,-15.104999542236328,-1.8899993896484375,2,-0.015056841616434391,-1.9263121544188213,61.790000915527344,2.127257594673325,62.54999923706055,1.7226904225343083,62.349998474121094,-0.015056841616434391
8471,2024-03-07,62.5,63.06999969482422,62.25,62.59000015258789,878500.0,0.0011212509127349612,-1.7796592635696504,-0.37499801319239134,69.61602097001602,87.27185575842758,-0.725608321258818,-3.6500516190270105,-8.739362742849067,-13.151883220162858,43.40708886377955,0.8199996948242188,4.870066819105048,2.7749999999999986,-3.8011885600711253,9.35118856007113,-0.5130942800355669,6.063094280035564,-1.5674035691241173,75.21739635215306,-0.9504628201416665,3.288094280035565,3,-0.6149997711181641,-6.165000915527344,-11.492500305175781,-14.854999542236328,-3.0900001525878906,3,-0.016799987792968762,1.5277864609548433,62.43000030517578,-1.9263121544188213,61.790000915527344,2.127257594673325,62.54999923706055,-0.016799987792968762
8472,2024-03-08,63.09000015258789,63.88999938964844,62.72000122070313,63.0099983215332,1617800.0,0.009440002441406303,-2.5454703087611956,-0.8889077268681389,71.73912914707724,84.30123238096705,-1.1846567259231477,-3.5551948036538903,-9.202558680349291,-13.670946661828687,46.85082279618868,1.3899993896484375,4.611582166139236,2.814500236511229,-2.846742732184481,8.475743205206939,-0.016121247836622388,5.6451217208590805,-1.7299230689223393,65.9574571698499,-7.543014890598386,2.830621484347854,3,-0.7950000762939453,-6.345001220703125,-11.984999656677246,-14.889999389648438,-4.170001983642578,4,-0.014423836506755494,-1.7796592635696504,62.5,1.5277864609548433,62.43000030517578,-1.9263121544188213,61.790000915527344,-0.014423836506755494
8473,2024-03-11,62.84000015258789,63.56999969482422,62.43999862670898,63.09000015258789,1050700.0,-0.0039625931113544954,-1.1523767311409026,-3.1249284760633227,70.75037971725668,81.25291136475572,-0.8640506316189587,-2.6262668889142162,-8.8305584711363,-13.36335758731991,50.15845017279338,1.1300010681152415,4.290155462325096,2.0480001449584933,-2.3809510513623593,6.476951341279346,-0.16647545320193302,4.2624757431189195,-0.9739386077257635,55.31915238994996,-15.672703367481716,2.214475598160426,3,-0.5450000762939453,-6.095001220703125,-11.422499656677246,-14.629999160766602,-4.349998474121094,0,0.0020687630139970548,-2.5454703087611956,63.09000015258789,-1.7796592635696504,62.5,1.5277864609548433,62.43000030517578,0.0020687630139970548
8474,2024-03-12,63.41999816894531,63.93000030517578,62.72999954223633,62.93000030517578,1073400.0,0.009229758353740847,-1.696632777272961,-1.959991455078125,72.43866068278155,79.24969411795476,-1.3264394579689665,-2.6548148312138693,-9.289294947462992,-13.878456126726164,51.85726019096296,1.2000007629394531,3.9804700774524164,2.1914981842041,-1.3339118391269693,5.71690820753517,0.42879317253856897,3.9542031958696313,-1.1491490551259247,76.49761889275437,7.2603811411410675,1.7627050116655343,3,-1.0949974060058594,-6.654998779296875,-11.949997901916504,-15.074996948242188,-5.55999755859375,1,-0.02995896824405786,-1.1523767311409026,62.84000015258789,-2.5454703087611956,63.09000015258789,-1.7796592635696504,62.5,-0.02995896824405786
8475,2024-03-13,63.33000183105469,63.81000137329102,63.13000106811523,63.45000076293945,1137300.0,-0.0014190529878427283,-1.6153834867769337,-0.2448968470221876,66.2732098562121,76.5510524669723,-0.9577872158444549,-2.091603945615809,-9.062398043569118,-13.740669252837804,52.912109638909065,0.6800003051757955,3.553158024639714,1.733001708984375,-0.9019380767877294,4.367941494756479,0.4155318160983228,3.050471601870427,-0.8900032043457102,64.28581159940236,-3.175904144880363,1.3174698928860533,3,-0.9800014495849609,-6.56500244140625,-11.82500171661377,-14.97500228881836,-5.360000610351555,2,-0.02052744377342386,-1.696632777272961,63.41999816894531,-1.1523767311409026,62.84000015258789,-2.5454703087611956,63.09000015258789,-0.02052744377342386
8476,2024-03-14,62.33000183105469,63.47000122070313,61.61000061035156,63.47000122070313,1467800.0,-0.015790304296338098,2.263160712612572,9.500079473567151,56.33190221930026,72.68380666779841,0.24689141246348356,-0.8085736920645843,-7.9101165310033466,-12.665635491083492,52.99101844954283,1.8600006103515696,3.0952420560081606,0.5270015716552763,-1.5853982010979308,2.6394013444084834,-0.5291983147213273,1.5832014580318798,1.5999984741210938,31.0345394574579,-33.92877678316424,1.0561998863766047,3,0.404998779296875,-5.56500244140625,-10.82500171661377,-13.97500228881836,-3.3900032043457102,3,-0.02871812711283306,-1.6153834867769337,63.33000183105469,-1.696632777272961,63.41999816894531,-1.1523767311409026,62.84000015258789,-0.02871812711283306
8477,2024-03-15,62.06999969482422,62.65999984741211,61.88000106811523,61.88000106811523,2861500.0,-0.004171380211654752,-7.210572811050116,-0.16666555125751747,51.91739317573777,68.52143398429946,0.5174100582740593,-0.41882846199029444,-7.437429536818641,-12.31953407932285,52.423108047827206,0.7799987792968821,2.753807818241313,0.17099952697753906,-1.7945013486112487,2.136500402566327,-0.8117509108168548,1.153749964771933,1.8136006164550764,19.827549352652365,-41.34016668591717,0.9827504377943921,3,0.6650009155273438,-5.305000305175781,-10.78749942779541,-13.5,-2.3800010681152415,4,-0.04285483906058274,2.263160712612572,62.33000183105469,-1.6153834867769337,63.33000183105469,-1.696632777272961,63.41999816894531,-0.04285483906058274
8478,2024-03-18,62.45000076293945,62.9900016784668,62.13999938964844,62.43000030517578,1019900.0,0.006122137425222496,-1.8333301544310718,0.10526632802617712,54.69847545724239,65.62332895792763,0.13603837615675474,-0.662686957024917,-7.610129641341139,-12.604284553815233,51.75667172493519,0.9200019836425781,2.3885919877803943,0.4430006027221651,-1.3826420746875598,2.26864328013189,-0.4698207359827009,1.3558219414270312,1.3881275543212865,36.20690789149158,-22.189575692781418,0.9128213387048639,3,0.31999969482421875,-5.685001373291016,-11.167500495910645,-13.760000228881836,-2.94000244140625,0,-0.05652526102271882,-7.210572811050116,62.06999969482422,2.263160712612572,62.33000183105469,-1.6153834867769337,63.33000183105469,-0.05652526102271882
8479,2024-03-19,63.47000122070313,63.56000137329102,61.95000076293945,62.22000122070313,1166500.0,0.016333073583707503,1.2517486248419534,62.498569521266454,67.58243917571045,64.5941789334816,-0.6935242563604334,-1.496351935067743,-8.398643064002137,-13.522774862782178,51.37518800590335,1.6100006103515696,1.9051933595687771,1.2960010528564538,-0.41409771879207113,3.006099824504979,0.4409516670321949,2.1510504386807128,0.323564542419426,84.54545296913396,22.261357161259284,0.8550493858242615,3,-0.7000007629394602,-6.705001831054695,-12.187500953674324,-14.690000534057624,-4.260002136230476,1,-0.07846225691597941,-1.8333301544310718,62.45000076293945,-7.210572811050116,62.06999969482422,2.263160712612572,62.33000183105469,-0.07846225691597941
8480,2024-03-20,63.7400016784668,63.95000076293945,62.9000015258789,63.56999969482422,911400.0,0.004253985387912662,2.5593185271393253,0.1360015869140625,67.5378557718443,64.36327168924029,-0.8472573423970218,-1.5770669128944306,-8.457293253476173,-13.669344345843726,51.0252260437029,1.049999237060554,1.5219900255655148,1.3945014953613253,-0.2134199292870136,3.002422920009664,0.5905407830371558,2.1984622076854947,-2.1300010681152344,91.02568073594308,23.320843737537615,0.80396071232417,3,-0.9600009918212891,-4.4850006103515625,-11.44000244140625,-13.965002059936523,-3.5900001525878977,2,-0.0922497789971296,1.2517486248419534,63.47000122070313,-1.8333301544310718,62.45000076293945,-7.210572811050116,62.06999969482422,-0.0922497789971296
8481,2024-03-21,64.69000244140625,65.55000305175781,63.81000137329102,64.0,1114800.0,0.014904310290603462,-2.2523405135226007,4.058790530685515,66.57227178808864,63.78917642713047,-1.6248024088391304,-2.3905142395955608,-9.164428111020001,-14.48290959118993,50.53415651820805,1.8100013732910156,1.3402995592666045,2.180002212524414,0.3251524362603817,4.034851988788439,1.2525773243923979,3.1074271006564302,-3.0332018280029303,76.56675352807339,11.46372291253357,0.9274248881320134,3,-1.1100006103515625,-3.760000228881836,-11.56500244140625,-13.670001983642578,-4.0200042724609375,3,-0.10388005823295243,2.5593185271393253,63.7400016784668,1.2517486248419534,63.47000122070313,-1.8333301544310718,62.45000076293945,-0.10388005823295243
8482,2024-03-22,64.19999694824219,64.70999908447266,64.11000061035156,64.40000152587889,715100.0,-0.007574671118738774,-2.157909530788845,-0.2898606811145305,61.22447073038195,62.7307420952555,-1.0736962112982766,-1.7757537716344842,-8.426118089509373,-13.845638167233773,49.965430758587296,0.5999984741210938,1.2011234748439108,1.5529968261718778,-0.37848357867291327,3.484477231016669,0.5872566237494823,2.5187370285942734,-2.387468237304688,62.499854299849844,0.8267237647247114,0.9657402024223957,3,-0.6199951171875,-1.9249954223632812,-10.499998092651367,-12.244997024536133,-4.129997253417969,4,-0.08193144192473722,-2.2523405135226007,64.69000244140625,2.5593185271393253,63.7400016784668,1.2517486248419534,63.47000122070313,-0.08193144192473722
8483,2024-03-25,63.099998474121094,64.36000061035156,62.97999954223633,64.18000030517578,1091500.0,-0.017133933433173043,-1.0909111926711557,5.3998855617017,58.51753668854619,61.18395054034046,0.07494253669695894,-0.605184888244267,-7.103208495945971,-12.607745909120858,48.86917381677081,1.3800010681152344,1.1474607434597814,0.3884984970092802,-1.5111892672751708,2.2881862612937383,-0.5613453851329453,1.3383423791515057,-1.137970789550785,31.944360556479207,-30.052230565927704,0.9498438821422279,3,0.48000335693359375,-0.6049976348876953,-8.344999313354492,-10.089998245239258,-4.509998321533203,0,-0.05404120332602935,-2.157909530788845,64.19999694824219,-2.2523405135226007,64.69000244140625,2.5593185271393253,63.7400016784668,-0.05404120332602935
8484,2024-03-26,63.43999862670898,64.55000305175781,63.13000106811523,63.29999923706055,1460300.0,0.0053882751316916,-4.916727596401292,-0.12962884471382097,56.83354454392703,60.13509883897544,-0.2927030483011066,-0.8584591843219158,-7.204013598041705,-12.818769980311657,47.71273383376422,1.4500045776367188,1.0291146981164658,0.645498657226554,-1.2276973414363184,2.5186946558894263,-0.29109934210487864,1.5820966565579866,-1.3344519274511697,20.37723735464567,-38.03512534675322,0.936597999331435,3,0.14000320434571023,-0.9449977874755788,-8.444999694824212,-10.189998626708977,-3.3499984741210866,1,-0.061948303755498535,-1.0909111926711557,63.099998474121094,-2.157909530788845,64.19999694824219,-2.2523405135226007,64.69000244140625,-0.061948303755498535
8485,2024-03-27,63.29999923706055,64.18000030517578,62.47999954223633,63.61000061035156,2220100.0,-0.0022068000107031693,1.344827404770737,-2.214305177111829,55.3619230975739,60.02732338100584,-0.1759054222189178,-0.5588805370857415,-6.790888352598628,-12.450781868944915,46.963873709981094,1.7000007629394531,0.9292067351125084,0.38599929809570455,-1.2737840980449135,2.0457826942363297,-0.44389239997460805,1.2158909961660171,-1.0566742837027405,26.71005724524499,-28.354803637935547,0.8298916980703125,3,0.41500282287597656,-0.7299976348876953,-8.305000305175781,-10.049999237060547,-7.369998931884766,2,-0.06461295737572925,-4.916727596401292,63.43999862670898,-1.0909111926711557,63.099998474121094,-2.157909530788845,64.19999694824219,-0.06461295737572925
8486,2024-03-28,64.36000061035156,64.62999725341797,62.63000106811523,63.38000106811523,2964500.0,0.016745677505007217,1.6315863443232361,-3.1612748415677334,58.00756493039505,60.704009131523314,-1.0255127500228696,-1.4432106940979352,-7.527254928866171,-13.288367185641519,46.25984172000377,1.9999961853027415,0.7836901848012445,1.2875005722045927,-0.28207705573906594,2.857078200148244,0.5027117582327634,2.072289386176422,-1.9844085330577528,84.30499793869456,29.353180172491626,0.7847888139718264,3,-0.6099987030029297,-1.5599994659423828,-9.365001678466797,-10.885000228881836,-8.15999984741211,3,-0.06541328534101243,1.344827404770737,63.29999923706055,-4.916727596401292,63.43999862670898,-1.0909111926711557,63.099998474121094,-0.06541328534101243
8487,2024-04-01,63.16999816894531,64.26999664306639,63.11999893188477,64.19000244140625,910000.0,-0.01848978294159387,-1.0535623054338747,-1.0408211723582161,51.8601903734659,60.388644122214814,0.3765297361138309,-0.1988196946624754,-6.023996840237487,-11.889711751948184,45.205148167920164,1.2400016784667898,0.6845725755229353,0.05649814605713033,-1.476016373059096,1.5890126651733496,-0.7097591135009793,0.82275540561524,-0.6899986267089844,32.09299354694478,-21.870003846763815,0.7662572595581112,4,0.5800037384033203,-0.04499626159667969,-7.659999847412109,-9.179998397827148,-6.1699981689453125,0,-0.03957574912878514,1.6315863443232361,64.36000061035156,1.344827404770737,63.29999923706055,-4.916727596401292,63.43999862670898,-0.03957574912878514
8488,2024-04-02,62.83000183105469,62.9900016784668,62.20000076293945,62.790000915527344,861800.0,-0.005382243909226037,3.3888865341414824,-0.03921641958502251,46.58171492425421,58.05523031649746,0.8673041580257177,0.17205041022338463,-5.387902017995501,-11.331340932631363,43.67456030452742,0.9699974060058594,0.7188155203990192,-0.29749832153320455,-1.813363305466524,1.2183666624001148,-1.0554308134998607,0.4604341704334516,2.720001220703125,25.926007324857263,-24.14608317312548,0.7579324919666581,4,1.0450000762939453,0.2950000762939453,-7.225002288818359,-8.635002136230469,-6.290000915527344,1,-0.04392809256399377,-1.0535623054338747,63.16999816894531,1.6315863443232361,64.36000061035156,1.344827404770737,63.29999923706055,-0.04392809256399377
8489,2024-04-03,62.349998474121094,63.4900016784668,62.0,62.459999084472656,1296300.0,-0.00763971578775835,-2.679027578931505,-2.7499523173755485,44.56761605418723,55.50298145898001,1.3094279099735289,0.7337797411573774,-4.626424810607041,-10.643756274946512,42.49831824689287,1.4900016784667969,0.807317011973808,-0.8055015563964858,-2.2356061806734147,0.624603067880436,-1.5205538685349467,-0.09044924425802492,3.133004531860351,13.307940670517146,-33.52179164673835,0.715052312138461,4,1.4250030517578125,0.7750034332275391,-5.277498245239258,-7.809999465942383,-5.569999694824212,2,-0.060304705911000456,3.3888865341414824,62.83000183105469,-1.0535623054338747,63.16999816894531,1.6315863443232361,64.36000061035156,-0.060304705911000456
8490,2024-04-04,61.4900016784668,63.63000106811523,61.43999862670898,63.0099983215332,1208700.0,-0.013793052392956251,-1.703702133872076,13.818074628936053,45.27027404363098,53.136092820706935,2.0301946743957515,1.6018722474064901,-3.5130001370761477,-9.572205732766179,41.07473656964923,2.19000244140625,0.8281040713401779,-1.6184984207153335,-3.2025007739232194,-0.03449606750744039,-2.41049959731928,-0.8264972441113869,3.853681207275386,1.5674944603159904,-45.30795244084033,0.7920011766039453,4,1.5849971771240234,1.635000228881836,-3.767500877380371,-6.645000457763672,-4.69000244140625,3,-0.0227679539382607,-2.679027578931505,62.349998474121094,3.3888865341414824,62.83000183105469,-1.0535623054338747,63.16999816894531,-0.0227679539382607
8491,2024-04-05,61.45000076293945,61.7400016784668,60.849998474121094,61.25,2794000.0,-0.0006505271497065923,1.2820519090540072,-0.13157973989730412,46.420332583168914,51.49118858212771,1.745865278338826,1.6434363780601302,-3.1993368365867028,-9.306121876558166,39.24177588964928,0.8900032043457031,0.6503315907768012,-1.605999374389647,-3.337641379984632,0.1256426312053378,-2.471820377187143,-0.740178371592151,3.659461067260736,17.543935966591338,-31.399900045797406,0.8658210027974937,4,1.2899971008300781,1.6850013732910156,-3.0550003051757812,-6.604999542236328,-4.38999938964843,4,-0.08982913570755868,-1.703702133872076,61.4900016784668,-2.679027578931505,62.349998474121094,3.3888865341414824,62.83000183105469,-0.08982913570755868
8492,2024-04-08,62.18000030517578,62.56000137329102,61.59000015258789,61.77999877929688,3046800.0,0.011879569294921621,-1.4871865096443706,1.9999999999999645,48.50166326618314,50.378313757420706,0.7813649502645177,0.8872564912307155,-3.6721749365111975,-9.813397942874573,37.21123784175956,1.1100006103515696,0.4580624205768089,-0.8304998397827177,-2.605655215493769,0.9446555359283408,-1.7180775276382434,0.057077848072808024,2.588704456538082,47.84174784325737,-2.601143434287856,0.8875776878555286,4,0.55999755859375,0.9800014495849609,-3.6750001907348633,-6.635000228881836,-5.090000152587891,0,-0.09617239486791318,1.2820519090540072,61.45000076293945,-1.703702133872076,61.4900016784668,-2.679027578931505,62.349998474121094,-0.09617239486791318
8493,2024-04-09,62.97000122070313,63.15999984741211,62.13000106811523,62.5,1533700.0,0.012705064516726816,1.4235308901275625,1.174998569494021,47.1526216683336,49.302655660132544,-0.03242514992938794,0.11330342208963629,-4.167643523741631,-10.35737428928794,35.53070485068323,1.029998779296882,0.20967557063882225,-0.04699897766112571,-1.8204769041144928,1.7264789487922414,-0.9337379408878093,0.8397399855655578,1.4852070380033027,76.25902044703315,28.885239860140707,0.8867389632266818,4,-0.23000335693360086,0.22999954223632102,-4.465001106262214,-7.425001144409187,-5.290000915527351,1,-0.09480706852424725,-1.4871865096443706,62.18000030517578,1.2820519090540072,61.45000076293945,-1.703702133872076,61.4900016784668,-0.09480706852424725
8494,2024-04-10,61.52000045776367,62.13000106811523,61.1500015258789,61.52999877929688,977800.0,-0.023026849846442987,-1.613345404792252,-0.021272969287723386,38.85542307108967,47.468600101634294,1.2478021883729937,1.4900588406831048,-2.453229775929202,-8.694746466210518,33.32981421364096,1.819999694824233,-0.01508702625847036,-1.4019998550415025,-3.28477021491706,0.48077050483404804,-2.3433850349792777,-0.4606146751037272,2.646791018175932,24.10076829029002,-17.01805093889601,0.9413851799377762,4,1.2199974060058594,1.6800003051757812,-2.872500419616699,-5.870000839233398,-4.270000457763672,2,-0.08094927674220886,1.4235308901275625,62.97000122070313,-1.4871865096443706,62.18000030517578,1.2820519090540072,61.45000076293945,-0.08094927674220886
8495,2024-04-11,62.02999877929688,62.2400016784668,61.36999893188477,61.77999877929688,1333700.0,0.008289959651143874,1.5970006490623097,-25.00419687140535,36.02939880077517,45.02658164278763,0.6020177748887647,0.9251044985108834,-2.7280569910514956,-9.000246182102593,31.03525108739664,0.8700027465820241,-0.13890148685372594,-0.8270013809204002,-2.739982861188487,1.0859800993476867,-1.7834921210544437,0.12948935921364324,1.8714492564972431,51.08223392502421,13.850535271147422,0.956490740134044,4,0.5299987792968608,1.170001983642571,-3.1524991989135813,-6.264999389648445,-4.9399986267089915,3,-0.08463646789160084,-1.613345404792252,61.52000045776367,1.4235308901275625,62.97000122070313,-1.4871865096443706,62.18000030517578,-0.08463646789160084
8496,2024-04-12,60.540000915527344,61.52000045776367,60.22999954223633,61.36000061035156,1030500.0,-0.024020601210568482,1.2631607126126005,-3.279998779296875,32.60457604267823,42.887068939366785,1.668639410681692,2.3970206301021832,-0.9515221384390529,-7.303396303044963,30.028974883290083,1.799999237060554,-0.3186053895088392,-2.227499198913577,-4.394873029654377,-0.060125368172776916,-3.311186114283977,-1.143812283543177,3.1173311553329413,10.580250546165644,-22.486286389982155,1.0836869153703992,4,1.3899993896484375,2.3500003814697266,-1.5000009536743164,-4.775001525878906,-3.220001220703125,4,-0.06177736408833712,1.5970006490623097,62.02999877929688,-1.613345404792252,61.52000045776367,1.4235308901275625,62.97000122070313,-0.06177736408833712
8497,2024-04-15,59.40999984741211,61.4000015258789,59.25,61.13999938964844,1018400.0,-0.018665362587158674,-1.0975632449129529,2.109756324491296,32.51185358503831,41.32375101278724,2.4688178193000567,3.496806537020241,0.40846899944519066,-5.979317042857588,29.12786477640757,2.150001525878899,-0.5213033923877646,-3.2245002746582045,-5.850110600846094,-0.5988899484703154,-4.537305437752153,-1.9116951115642564,3.9045989705857806,4.0920678684426965,-27.913647687499065,1.3128051630939461,4,2.030000686645508,2.990001678466797,-0.3000001907348633,-3.575000762939453,-2.1100006103515625,0,-0.03955560478297915,1.2631607126126005,60.540000915527344,1.5970006490623097,62.02999877929688,-1.613345404792252,61.52000045776367,-0.03955560478297915
8498,2024-04-16,58.91999816894531,59.31999969482422,58.61000061035156,59.08000183105469,897300.0,-0.008247798009178742,1.2187492549412298,0.09248769043172242,28.87850403983549,39.58051634452594,2.6215414049698254,3.909217240738286,1.1210611735688047,-5.305696452906503,28.14369758285441,0.7999992370605469,-0.8734597206116064,-3.53800182342529,-6.646094125761422,-0.4299095210891579,-5.092047974593356,-1.983955672257224,3.9068487908928304,8.539875134381342,-23.906652680582106,1.5540461511680677,4,2.200002670288086,3.160003662109375,0.600001335144043,-2.674999237060547,-1.3199996948242188,1,-0.03105903043496616,-1.0975632449129529,59.40999984741211,1.2631607126126005,60.540000915527344,1.5970006490623097,62.02999877929688,-0.03105903043496616
8499,2024-04-17,58.4900016784668,59.540000915527344,58.43999862670898,59.43000030517578,852500.0,-0.007297971891403576,-1.1153793955932958,5.874856952126645,28.116476371434317,37.67453882539298,2.7339167142812926,4.160295741335233,1.8038669463853552,-4.681859658099484,26.75276978575325,1.1000022888183665,-1.1210609989966187,-3.7189983367919908,-7.254293268885476,-0.18370340469849822,-5.486645802838737,-1.9513508707452445,3.7464867924432212,1.3158687263340225,-30.54033380256654,1.7676474660467452,4,2.30999755859375,3.5049991607666016,1.0299978256225586,-2.2450027465820312,-1.6200027465820241,2,-0.013848544196387369,1.2187492549412298,58.91999816894531,-1.0975632449129529,59.40999984741211,1.2631607126126005,60.540000915527344,-0.013848544196387369
8500,2024-04-18,57.86000061035156,58.68999862670898,57.75,58.52999877929688,905900.0,-0.010771089930523448,-1.1123579131448398,0.7127650508288937,19.22347773314462,34.65266606427917,3.1233002792707936,4.5610423137189855,2.6829571376737107,-3.8665796849019287,25.246257201858324,0.9399986267089773,-1.3286363715987903,-4.054999351501465,-8.007562352718281,-0.10243635028464837,-6.031280852109873,-2.0787178508930566,3.769049485486292,2.917787718700008,-21.38263990648245,1.976281500608409,4,2.594999313354492,3.7900009155273438,1.6849994659423828,-1.595001220703125,-1.0600013732910156,3,-0.010542699687466461,-1.1153793955932958,58.4900016784668,1.2187492549412298,58.91999816894531,-1.0975632449129529,59.40999984741211,-0.010542699687466461
8501,2024-04-19,57.97000122070313,58.61000061035156,57.72999954223633,58.040000915527344,842900.0,0.0019011512131212882,-2.199986128450548,0.10447744198226983,22.573843397754132,31.771797190009288,2.757756705756087,4.13372085619077,2.8213671633290076,-3.7961256277440185,22.97547094704336,0.8800010681152344,-1.4984678271943395,-3.6089986801147376,-7.708100977450947,0.49010361722147167,-5.658549828782839,-1.5594475314466365,2.960819857883905,6.539551736933835,-16.082203791917355,2.049551148668103,4,2.4749984741210866,3.670000076293938,1.58749866485595,-1.7050018310546946,-2.1500015258789134,4,-0.015180283760300561,-1.1123579131448398,57.86000061035156,-1.1153793955932958,58.4900016784668,1.2187492549412298,58.91999816894531,-0.015180283760300561
8502,2024-04-22,58.93999862670898,59.2599983215332,58.04999923706055,58.77999877929688,861300.0,0.01673274772434241,2.025000596047016,-2.2857220708447157,30.761600211298827,29.950572583672084,1.4302373383659486,2.898036415768523,2.1106930265902335,-4.582347359996753,20.392076048189846,1.289997100830071,-1.6076381054373954,-2.3760013580322337,-6.441876324244554,1.6898736081800934,-4.408938841138394,-0.3430638749260737,1.3506581446079196,66.8507274263876,42.80261859233503,2.032937483106162,4,1.0450019836425852,2.700002670288093,0.8100013732910227,-2.6749992370605398,-3.239997863769524,0,-0.027485561072793208,-2.199986128450548,57.97000122070313,-1.1123579131448398,57.86000061035156,-1.1153793955932958,58.4900016784668,-0.027485561072793208
8503,2024-04-23,59.68999862670898,60.0,58.7599983215332,58.84000015258789,808700.0,0.012724805182810606,-1.4554436747920805,5.312495529647806,37.186890516281736,29.76518007758232,0.18555264392407622,1.9810379520261634,1.6202158524992925,-5.146496177762394,18.687733617130036,1.2400016784667969,-1.7225921479816648,-1.4555013656616254,-5.492271472472204,2.5812687411489463,-3.4738864190669148,0.562883687743664,-1.9599990844726491,86.34355459133141,58.41964678396342,2.018385053405287,4,0.29500198364258523,1.950002670288093,0.06000137329102273,-3.4249992370605398,-4.189998626708977,1,-0.040040198435839724,2.025000596047016,58.93999862670898,-2.199986128450548,57.97000122070313,-1.1123579131448398,57.86000061035156,-0.040040198435839724
8504,2024-04-24,59.5099983215332,59.88999938964844,58.97000122070313,59.52999877929688,1061000.0,-0.0030155856813042226,1.4864758978694257,-0.023529992550115817,39.79379391819086,30.183446201739617,0.05637895358000122,1.9515746088984045,1.992719484951067,-4.79992316602673,16.797828713235642,0.9199981689453054,-1.9362153805853453,-1.4390016555786147,-5.387128003068526,2.509124691911296,-3.4130648293235737,0.5350615181663443,-1.7345987701416021,78.41402732801517,45.20823607698126,1.9740631737449557,4,0.11500167846679688,2.130002975463867,0.25750160217285156,-3.2449989318847656,-3.829998016357422,2,-0.03209544448467905,-1.4554436747920805,59.68999862670898,2.025000596047016,58.93999862670898,-2.199986128450548,57.97000122070313,-0.03209544448467905
8505,2024-04-25,59.209999084472656,59.22999954223633,58.29999923706055,59.0099983215332,1637900.0,-0.0050411568731635326,6.749948343002464,-9.999809269498641,38.755006313786595,30.866827342973878,-0.09577795508148057,2.0337204715063137,2.444762858983381,-4.341068909305804,15.631717085871289,1.2099990844726562,-2.230820757583345,-1.5345008850097628,-5.392564331234283,2.3235625612147572,-3.463532608122023,0.3945308381024972,-1.3901075241088847,65.19820457192216,28.771558363467776,1.9290317231122585,4,0.35500144958496094,2.430002212524414,0.5575008392333984,-2.9449996948242188,-4.709999084472656,3,-0.039520354480152786,1.4864758978694257,59.5099983215332,-1.4554436747920805,59.68999862670898,2.025000596047016,58.93999862670898,-0.039520354480152786
8506,2024-04-26,60.1500015258789,60.40999984741211,59.27999877929688,59.43000030517578,790700.0,0.015875738151341245,-1.2156790880667963,3.599992370634537,40.01966988796713,31.701029154410406,-1.2258285629156518,0.8033309813872975,1.5983269633080894,-5.130465983332748,14.03765416301495,1.2000007629394531,-2.312448278475223,-0.38399848937989134,-3.8510610497267166,3.083064070966934,-2.1175297695533075,1.3495327907935248,-2.286507796722404,88.98312481815506,51.769710870169156,1.733531280173414,4,-1.0800018310546804,1.4899997711181712,0.867499351501472,-3.8750019073486257,-6.150001525878899,4,-0.05569413472711304,6.749948343002464,59.209999084472656,1.4864758978694257,59.5099983215332,-1.4554436747920805,59.68999862670898,-0.05569413472711304
8507,2024-04-29,60.66999816894531,60.709999084472656,60.13999938964844,60.13999938964844,817700.0,0.00864499800291263,-1.1509471987101976,0.7361081676768606,38.38381580934823,32.75717490657849,-1.7302531231146219,0.09110866347987923,1.117326766241277,-5.486522608857491,12.430799158287668,0.5699996948242188,-2.409755668844099,0.260998153686522,-2.9787221889883284,3.5007184963613724,-1.3588620176509068,1.8808583250239508,-2.7046441950585915,98.34021086888046,63.336693349519464,1.6198601713374252,4,-1.4499988555908203,0.5500011444091797,1.5850038528442383,-3.5949974060058594,-6.229999542236335,0,-0.07994063986314126,-1.2156790880667963,60.1500015258789,6.749948343002464,59.209999084472656,1.4864758978694257,59.5099983215332,-0.07994063986314126
8508,2024-04-30,60.06999969482422,60.79999923706055,59.66999816894531,60.22999954223633,1290000.0,-0.009889541655338507,-1.3541617824119145,-0.3018871998618069,41.98893863221269,34.29855960222053,-1.0616116898227972,0.4993339430756123,1.745640384633603,-4.710517264370452,11.52405974941761,1.1300010681152344,-2.3604063044400334,-0.20100021362304688,-3.2351144381178614,2.8331140108717676,-1.7180573258704541,1.3160568986243604,-1.93996701430234,70.80001831054688,32.99563002475281,1.5170571122474088,4,-0.8050003051757812,1.1099987030029297,2.857501983642578,-2.9949989318847656,-4.5,1,-0.0727484427182592,-1.1509471987101976,60.66999816894531,-1.2156790880667963,60.1500015258789,6.749948343002464,59.209999084472656,-0.0727484427182592
8509,2024-05-01,58.59000015258789,60.09000015258789,58.56000137329102,60.09000015258789,1074100.0,-0.024637914928503757,1.039998372395824,9.375008940705243,32.8343259040591,35.81087606565547,0.4850751937643736,1.7741629942122188,3.24249920654745,-3.0656412578595393,10.450015127008804,1.529998779296868,-2.2627687545093806,-1.492999839782712,-4.449684652161423,1.463684972595999,-2.9713422459720675,-0.014657433593356473,-0.24637014754291897,11.60003662109375,-23.511699568932414,1.4783424061893544,5,0.6749992370605469,2.589998245239258,4.447501182556152,-1.5149993896484375,-3.5999984741210938,2,-0.052739377787002883,-1.3541617824119145,60.06999969482422,-1.1509471987101976,60.66999816894531,-1.2156790880667963,60.1500015258789,-0.052739377787002883
8510,2024-05-02,60.09000015258789,60.22000122070313,58.31999969482422,58.959999084472656,1676700.0,0.02560163843818919,1.7338088429418481,-0.7533340454101562,47.75672488108065,38.6089740082473,-0.7435229137366761,0.17275802427178633,1.7713333834678053,-4.398990783260132,9.899906760513598,1.9000015258789134,-2.0345585257653553,0.07700023651123189,-2.804769109339702,2.958769582362166,-1.3638844364142386,1.5178849094367024,0.7099990844726562,71.37099937395884,31.786547010246075,1.4408846729254674,5,-0.6650009155273438,1.0899982452392578,2.9475011825561523,-3.0149993896484375,-4.729999542236328,3,-0.07338991240162585,1.039998372395824,58.59000015258789,-1.3541617824119145,60.06999969482422,-1.1509471987101976,60.66999816894531,-0.07338991240162585
8511,2024-05-03,55.93000030517578,60.27000045776367,55.43999862670898,60.09000015258789,3315500.0,-0.06922948638456528,1.1371687353520312,-3.6814123143712676,36.67687132751235,39.26622635449326,3.4605891801162443,4.108662841585293,5.87728300546614,-0.09723388555892143,10.387059081454098,4.830001831054695,-1.8481553446178154,-3.806999588012694,-7.132474411530943,-0.4815247644944449,-5.469736999771818,-2.1442621762535694,4.82039894104004,9.14182131846183,-33.48916670290465,1.6627374117591252,5,2.1899986267089844,4.104997634887695,7.212501525878906,1.1450004577636719,-0.6300010681152344,4,-0.02556767919494274,1.7338088429418481,60.09000015258789,1.039998372395824,58.59000015258789,-1.3541617824119145,60.06999969482422,-0.02556767919494274
8512,2024-05-06,56.20000076293945,56.83000183105469,55.22999954223633,56.83000183105469,3006000.0,0.004827471058295174,4.079363733795133,0.15144257000565786,39.408103621973964,39.51302781068129,3.085521926024775,3.5496790113246988,5.553321156076898,-0.24083029245569776,10.389511598288246,1.6000022888183594,-1.4936372237013131,-3.23799915313721,-6.710699010353096,0.23470070407867638,-4.974349081745153,-1.5016492245292667,4.337982458496093,17.41474459333407,-28.30874640660049,1.7363499286079442,5,1.8149986267089844,3.549997329711907,7.075000762939453,0.875,-0.1100006103515625,0,-0.0391459205173218,1.1371687353520312,55.93000030517578,1.7338088429418481,60.09000015258789,1.039998372395824,58.59000015258789,-0.0391459205173218
8513,2024-05-07,57.0,58.040000915527344,56.40999984741211,56.58000183105469,2326100.0,0.014234861676160282,-3.2894644380866334,-0.6666626299568273,44.36032470853363,40.02042012071937,2.0828527705238926,2.402676438706223,4.69626067524888,-0.9091289437903498,9.697606346066491,1.8400001525878906,-1.193259745771563,-2.1394998550415067,-5.3503392292503165,1.071339519167303,-3.744919542145908,-0.5340801679371054,3.270000457763672,35.11905032220562,-15.551604284730473,1.6054196871044044,5,1.0149993896484375,2.4300003051757812,6.437501907348633,0.07500076293945312,-1.279998779296868,1,-0.044912304794579305,4.079363733795133,56.20000076293945,1.1371687353520312,55.93000030517578,1.7338088429418481,60.09000015258789,-0.044912304794579305
8514,2024-05-08,56.540000915527344,56.7599983215332,55.81999969482422,56.54999923706055,1471200.0,-0.008070159376713293,3.372122319709726,-0.023805631244323344,44.938648870977744,40.707491515962836,2.321369872294781,2.6039635738006695,5.093644028424293,-0.33680999058040584,9.917533858640395,1.1800003051757812,-1.0499777693567083,-2.350498962402341,-5.55643644440913,0.8554385196044478,-3.9534677034057353,-0.7475302213989465,3.4275994873046898,25.992086018380178,-29.45001550589349,1.6029687410033928,5,1.4749984741210938,2.8899993896484375,6.960000991821289,0.5349998474121094,-1.729999542236321,2,-0.017156017067497698,-3.2894644380866334,57.0,4.079363733795133,56.20000076293945,1.1371687353520312,55.93000030517578,-0.017156017067497698
8515,2024-05-09,56.77999877929688,57.02999877929688,56.43999862670898,56.54999923706055,1286600.0,0.004244744603526085,-1.6222184546263525,-23.003815337658093,45.482143901954394,41.31443307307252,1.900259748678117,2.055888783884761,4.820575185688519,-0.5028279779986278,10.005635878696637,0.5900001525879048,-1.0379075864610599,-1.8480010986328068,-4.822995249664295,1.1269930523986815,-3.3354981741485474,-0.3605040231170662,2.9033455718994077,30.75394752975705,-29.598624657532987,1.4874970755157428,5,1.2350006103515554,2.650001525878899,6.670002937316887,0.4900035858154226,-1.05999755859375,3,-0.031525134542319755,3.372122319709726,56.540000915527344,-3.2894644380866334,57.0,4.079363733795133,56.20000076293945,-0.031525134542319755
8516,2024-05-10,56.79999923706055,57.27000045776367,56.4900016784668,56.959999084472656,1034700.0,0.00035224477269557575,-1.000009781338185,-0.6956528950292522,41.24386042571047,41.63221580822388,1.514336771752454,1.8354341495339668,4.75802772552484,-0.4478215547216706,10.936827251711334,0.779998779296875,-1.0645310533543366,-1.641000556945798,-4.5799141117062945,1.2979129978146986,-3.1104573343260427,-0.17154377956555322,2.6161444255981436,55.87184795520108,-3.5076120550362972,1.4694567773802474,5,1.2150001525878906,2.395000457763672,6.30000114440918,0.7750015258789062,-1.2900009155273438,4,-0.0253520888389277,-1.6222184546263525,56.77999877929688,3.372122319709726,56.540000915527344,-3.2894644380866334,57.0,-0.0253520888389277
8517,2024-05-13,57.06000137329102,57.65999984741211,57.0099983215332,57.18000030517578,1066100.0,0.004577502459909066,-4.90896953513776,0.7499940395297937,38.78943643925042,41.276715564561414,0.7693054456133055,1.4654852739124777,4.42022662385655,-0.6286273847107182,11.35678939937085,0.8600006103515625,-1.0558851232279807,-1.263498497009273,-4.227096313472266,1.7000993194537202,-2.7452974052407697,0.21830041122222354,2.104973642142326,55.8559007491927,-0.10812370630266344,1.481798908231498,5,0.6899986267089773,2.134998321533196,5.877498626708977,0.5149993896484304,-1.3100013732910227,0,-0.03084476154699689,-1.000009781338185,56.79999923706055,-1.6222184546263525,56.77999877929688,3.372122319709726,56.540000915527344,-0.03084476154699689
8518,2024-05-14,57.09000015258789,57.86999893188477,57.040000915527344,57.54999923706055,1175700.0,0.0005257409494370258,-1.9642915531335403,3.833359824522591,39.55095258770349,42.02300741829968,0.3041214525714864,1.3611447457277563,4.304725812609121,-0.5910654009844762,11.336999379979575,0.829998016357429,-1.1435831018657652,-1.1419998168945327,-4.1408451659405685,1.8568455321515032,-2.6414224914175506,0.35742285762848525,1.8388763344536372,61.951264898258984,8.46237994389137,1.4994226745230188,5,0.6599998474121094,2.104999542236328,5.859999656677246,0.4850006103515625,-0.9500007629394531,1,-0.01751620244048413,-4.90896953513776,57.06000137329102,-1.000009781338185,56.79999923706055,-1.6222184546263525,56.77999877929688,-0.01751620244048413
8519,2024-05-15,57.68000030517578,57.7599983215332,57.06999969482422,57.540000915527344,1119100.0,0.01033456211264605,3.600061036087587,-0.3043471049707263,43.555183619741044,41.55616950037306,-0.4788982986089252,0.7455759688522932,3.6588173806382045,-1.09310157922868,11.489067395752894,0.6899986267089844,-1.26120076884213,-0.5114995956420927,-3.51754376721658,2.4945445759323945,-2.0145216814293363,0.9915224901451509,1.026943565177433,86.71338558311467,33.27199617514926,1.5030220857872438,5,0.06999969482421875,1.0550003051757812,5.289999008178711,-0.10499954223632812,-1.549999237060554,2,-0.03398056647195913,-1.9642915531335403,57.09000015258789,-4.90896953513776,57.06000137329102,-1.000009781338185,56.79999923706055,-0.03398056647195913
8520,2024-05-16,57.25,57.68000030517578,56.88000106811523,57.38000106811523,1880800.0,-0.007454928968459007,1.1917801060800237,-0.9285831062669793,37.235900890342876,41.61828389624311,-0.552185710663025,1.188466696818793,4.006127807880702,-0.5917538616469642,11.257581551103865,0.799999237060554,-1.4213089873423783,-0.9109998703002944,-3.94346829902819,2.121468558427601,-2.427234084664242,0.6052343440636534,1.2483272106662042,55.07245174951182,5.87375886776654,1.516234214363949,5,-0.6149997711181641,1.4850006103515625,5.719999313354492,0.3250007629394531,-1.7099990844726562,3,-0.042620063348628445,3.600061036087587,57.68000030517578,-1.9642915531335403,57.09000015258789,-4.90896953513776,57.06000137329102,-0.042620063348628445
8521,2024-05-17,57.09000015258789,57.709999084472656,56.47000122070313,57.709999084472656,1180700.0,-0.0027947571600368537,2.999999999999977,4.769183368056835,33.72727610060123,40.98708083831281,-0.23505413597565905,1.348286093282482,4.077617034360472,-0.36189000033851926,11.093899728359577,1.2399978637695241,-1.3672929425017344,-1.0269996643066435,-4.096448354065529,2.0424490254522425,-2.5617240091860864,0.5077246805727995,1.2122273979725193,44.285710393159185,1.249259776324429,1.5347243448794443,5,-0.15999984741210938,1.2849998474121094,5.789999008178711,0.4850006103515625,-1.9099998474121094,4,-0.023997178634140526,1.1917801060800237,57.25,3.600061036087587,57.68000030517578,-1.9642915531335403,57.09000015258789,-0.023997178634140526
8522,2024-05-20,57.31999969482422,57.43000030517578,56.709999084472656,56.93000030517578,1075700.0,0.004028718543030108,1.3606573779923457,-0.6290323573023892,37.06490728811917,40.1764789027112,-0.3234930922367454,1.044235989877727,3.7409342103341814,-0.5319541808348589,11.465448844257322,0.720001220703125,-1.624386848331838,-0.7160001754760756,-3.779498684910422,2.3474983339582707,-2.2477494301932452,0.815749079241094,0.797894175236749,60.71427598289873,20.31440407130581,1.531749254717173,5,-0.47500038146972656,0.9950008392333984,5.090001106262207,0.2550010681152344,-1.9000015258789062,0,-0.03157713508247717,2.999999999999977,57.09000015258789,1.1917801060800237,57.25,3.600061036087587,57.68000030517578,-0.03157713508247717
8523,2024-05-21,57.29999923706055,57.47999954223633,56.790000915527344,56.790000915527344,967900.0,-0.0003489263410704213,-1.7058858728579656,1.3076900504714581,42.96618771475877,39.9573165520202,-0.286601766260425,0.9233433900392711,3.6598788813503234,-0.4537616393727859,12.415905146860402,0.6899986267089844,-1.3899541742031474,-0.6165006637573214,-3.59357941557559,2.3605780880609473,-2.1050400396664557,0.872038712151813,0.6446209733309445,64.34107610190271,19.459720239344634,1.4885393759091345,5,-0.14500045776367188,0.7150001525878906,4.620001792907715,0.27500152587890625,-1.3800010681152344,1,-0.027050597865593606,1.3606573779923457,57.31999969482422,2.999999999999977,57.09000015258789,1.1917801060800237,57.25,-0.027050597865593606
8524,2024-05-22,57.599998474121094,58.61999893188477,57.41999816894531,57.47999954223633,2216900.0,0.005235588849127115,-8.999936422156937,0.2352927976782629,34.37890533947706,38.72362337841161,-0.4698362211173901,0.49847187351676325,3.241528393190009,-0.6981833114012446,13.06048021915921,1.3199996948242259,-1.199896338723832,-0.22100143432616903,-3.1039009602760643,2.6618980916237263,-1.6624511973011167,1.2204483286487786,-2.3699989318847656,52.55806773844955,10.571940066193363,1.4414497629749468,5,-0.05499839782714133,0.41500091552734375,4.000002861022949,-0.024997711181640625,-1.9099998474121165,2,-0.025347206999121963,-1.7058858728579656,57.29999923706055,1.3606573779923457,57.31999969482422,2.999999999999977,57.09000015258789,-0.025347206999121963
8525,2024-05-23,56.86999893188477,57.68999862670898,56.68999862670898,57.68999862670898,847700.0,-0.012673603499560815,1.4390252979652263,-6.8333916139490825,60.3524143940216,40.84679604155729,0.3065046511632943,1.1006045048604065,3.84515517428958,0.09073864206890647,13.434528371553256,1.0,-1.1553564210210325,-0.8340009689330969,-3.6690847447359545,2.0010828068697606,-2.2515428568345257,0.5835409189683318,-1.5721994018554781,18.604564511922273,-26.3986571935957,1.4175418879014299,5,0.6750011444091797,1.1450004577636648,4.5275011062622,0.7050018310546804,-0.6499977111816406,3,-0.01301209561575456,-8.999936422156937,57.599998474121094,-1.7058858728579656,57.29999923706055,1.3606573779923457,57.31999969482422,-0.01301209561575456
8526,2024-05-24,56.79999923706055,57.36999893188477,56.61999893188477,57.36999893188477,671200.0,-0.0012308720966931475,1.6315803563062348,0.6951218377543728,56.912430649799944,42.86046206495168,0.42075078610524486,0.955764779711842,3.817601093929312,0.23182725681463978,14.1916641787717,0.75,-1.0847238134468782,-0.7365005493164034,-3.3503197980369848,1.877318699404178,-2.0434101736766905,0.5704090750438837,-1.4357557189941446,9.000015258788707,-37.8615496835304,1.30690962436029,5,0.7450008392334055,1.2150001525878906,4.252501487731934,0.7750015258789062,-1.2900009155273438,4,-0.02218306933904124,1.4390252979652263,56.86999893188477,-8.999936422156937,57.599998474121094,-1.7058858728579656,57.29999923706055,-0.02218306933904124
8527,2024-05-28,55.81999969482422,56.79999923706055,55.68999862670898,56.79999923706055,976600.0,-0.0172535132992907,1.2653084262031045,1.7192983630255037,36.94688958468719,42.5711217312832,1.3481285906808296,1.637752973709489,4.695029761515542,1.3077973292545053,15.001826652120071,1.1100006103515696,-1.0606495194917116,-1.4740001678466825,-3.740631275643736,0.7926309399503708,-2.607315721745209,-0.34068461394815586,-0.3906410684814503,4.436896060577086,-42.096140458288616,1.1333155538985265,5,1.3349990844726562,2.1949996948242188,5.222500801086426,1.7550010681152344,0.06999969482421875,1,-0.011465413707406058,1.6315803563062348,56.79999923706055,1.4390252979652263,56.86999893188477,-8.999936422156937,57.599998474121094,-0.011465413707406058
8528,2024-05-29,55.70000076293945,56.15999984741211,55.13999938964844,55.27000045776367,1036600.0,-0.002149747985324524,-1.9565126050420167,-0.43877602656276155,39.95214284866864,42.17078386783072,1.3971457041810638,1.489967690771934,4.696698186987,1.517017791675059,16.339625663406004,1.0200004577636719,-0.9811276622376042,-1.3754991531372056,-3.337425825840306,0.5864275195658948,-2.356462489488756,-0.3945358167856554,2.9199981689453196,16.091995602135757,-31.674512243112947,0.980963336351551,5,1.1799983978271484,2.269998550415039,5.112500190734863,1.875,0.5900001525878906,2,-0.005026976484001078,1.2653084262031045,55.81999969482422,1.6315803563062348,56.79999923706055,1.4390252979652263,56.86999893188477,-0.005026976484001078
8529,2024-05-30,55.5,56.02000045776367,55.43000030517578,55.81000137329102,973600.0,-0.003590677921005092,-1.6222184546263723,-0.7209329146040867,34.5410752656466,41.87135879842002,1.4029261172912513,1.5247801918365624,4.740722004189109,1.8099746722511014,17.207702470617615,0.5900001525878906,-0.8947880829006394,-1.4209999084472642,-3.3673636571128753,0.5253638402183469,-2.394181782780066,-0.4478180341144622,3.0503989410400436,14.11767521807363,-34.32191267918906,0.9731818743328055,5,1.3799991607666016,2.469999313354492,5.312500953674316,2.075000762939453,-0.2700004577636719,3,0.007567534575591228,-1.9565126050420167,55.70000076293945,1.2653084262031045,55.81999969482422,1.6315803563062348,56.79999923706055,0.007567534575591228
8530,2024-05-31,55.68000030517578,55.9000015258789,54.79999923706055,55.4900016784668,1994300.0,0.0032432487419060685,2.4920648376334946,-0.6128960807235447,36.976754295305525,42.23241193116494,1.0915937594135485,1.0513574761443323,4.394916212361586,1.711029484237315,18.099804950132985,1.1000022888183523,-0.8199557449907076,-1.0204996109008775,-2.3597601126873755,0.31876089088562054,-1.6901298617941265,-0.3508693600076285,2.802190644836429,34.241290763087875,-12.710485051228858,0.6696302508932481,5,1.029998779296875,2.1199989318847656,4.952500343322754,1.8950004577636719,-0.3300018310546875,4,0.00017956755528736323,-1.6222184546263723,55.5,-1.9565126050420167,55.70000076293945,1.2653084262031045,55.81999969482422,0.00017956755528736323
8531,2024-06-03,54.5,55.91999816894531,53.9000015258789,55.68000030517578,1409300.0,-0.021192534100365146,1.4337367117231068,-6.210572811050656,25.47890186357543,40.945077995104526,2.084806057745922,2.2332317020311905,5.361354724648905,2.97402972428533,17.66036176995519,2.0199966430664134,-0.8801992428617496,-2.128999900817874,-3.7619484107825585,-0.4960513908531894,-2.9454741558002127,-1.3125256458355352,3.8349032814941424,20.689618885134305,-24.09750917957493,0.8164742549823412,6,1.760000228881836,2.8500003814697266,6.102500915527344,3.075000762939453,1.75,0,0.03155965542574557,2.4920648376334946,55.68000030517578,-1.6222184546263723,55.5,-1.9565126050420167,55.70000076293945,0.03155965542574557
8532,2024-06-04,54.0,54.56000137329102,53.91999816894531,54.2599983215332,918600.0,-0.00917431192660545,-2.0476199126257137,0.22033750363689264,22.8470922815046,38.70962294696517,2.306937390314957,2.698305951358414,5.653376464965774,3.557998551611199,17.104084473023267,0.6400032043457102,-0.8471030890695062,-2.5189998626708956,-4.526961595493688,-0.511038129848103,-3.522980729082292,-1.5150189962594993,4.068809176157231,4.424714530463044,-36.613623871162346,1.003980866411397,6,2.260000228881836,3.3500003814697266,6.3550004959106445,6.055002212524414,3.3499984741210938,1,0.027962931880244568,1.4337367117231068,54.5,2.4920648376334946,55.68000030517578,-1.6222184546263723,55.5,0.027962931880244568
8533,2024-06-05,54.43999862670898,54.65999984741211,53.90999984741211,54.349998474121094,1428300.0,0.008148122716832962,1.8301748274397749,-0.34615666769367986,20.758092292310536,37.196199275057786,1.5852945061524863,2.167830632121884,5.041686003898519,3.1965978712814973,17.41612120389856,0.75,-0.7569080035581308,-1.9510011672973704,-4.1473991121507225,0.24539677755598177,-3.049200139724043,-0.8528021948706979,3.3786820904315533,25.471574193200038,-9.384797080681135,1.0981989724266747,6,1.355001449584961,2.9100017547607493,5.780000686645515,6.490003585815437,2.8500022888183665,2,0.026634842019045646,-2.0476199126257137,54.0,1.4337367117231068,54.5,2.4920648376334946,55.68000030517578,0.026634842019045646
8534,2024-06-06,55.56999969482422,55.599998474121094,54.04999923706055,54.43999862670898,1779700.0,0.02075681661683304,1.6050437408439147,12.555546136567001,36.538454484655006,34.55020372957261,0.1531624377325187,1.0133905450609575,3.738623000777352,2.1563957349994567,17.106887306410385,1.5499992370605469,-0.7147319513572938,-0.7725000381469727,-2.9976942171593493,1.452694140865404,-1.885097127653161,0.34009705135921564,2.013560270840614,82.67331407096864,48.29323721265992,1.1125970895061896,6,0.06500053405761719,1.5150012969970703,4.652499198913574,6.070001602172852,3.0400009155273438,3,0.012956653313967559,1.8301748274397749,54.43999862670898,-2.0476199126257137,54.0,1.4337367117231068,54.5,0.012956653313967559
8535,2024-06-07,54.9900016784668,55.6500015258789,54.459999084472656,55.20000076293945,1520400.0,-0.010437250666593845,1.1441473640800202,-0.18583972210125363,34.23423629829804,32.03040435718351,0.4899629808882793,1.5309007110636799,4.139764581581318,2.838900422069912,16.96762502476788,1.190002441406243,-0.7862121874557886,-1.262998199462892,-3.557027726131416,1.031031327205632,-2.410012962797154,-0.11598343612863005,2.372544780810877,53.96049326761484,19.97280565465705,1.1470147633342624,6,0.3599987030029297,2.094999313354492,5.232497215270996,6.649999618530273,3.1599998474121023,4,0.0043643909155126615,1.6050437408439147,55.56999969482422,1.8301748274397749,54.43999862670898,-2.0476199126257137,54.0,0.0043643909155126615
8536,2024-06-10,55.36000061035156,55.5,54.38999938964844,54.61999893188477,1509600.0,0.006728476461015376,1.1764708082292707,-3.5238328792006928,35.58823232419563,31.879442439351116,-0.11821208058698573,1.1040969170740738,3.5573487611712835,2.5907272089229565,17.02212756533497,1.1100006103515625,-0.8115062415625189,-0.8209993362426786,-3.133062623920793,1.4910639514354358,-1.9770309800817358,0.3350323075963786,1.794793152922182,83.33329679412309,50.54827202764757,1.1560316438390583,6,-0.3299999237060547,1.7250003814697266,4.942498207092285,6.280000686645508,1.9099998474121094,0,-0.00018067442413649548,1.1441473640800202,54.9900016784668,1.6050437408439147,55.56999969482422,1.8301748274397749,54.43999862670898,-0.00018067442413649548
8537,2024-06-11,55.29999923706055,55.56999969482422,54.88999938964844,55.27999877929688,5166800.0,-0.0010838398235095692,1.4285665628980728,0.027027584322651454,35.38010913163167,31.37143869301367,-0.15615075659002287,1.0809010912911532,3.4382196534618146,2.771845443233076,17.35179453886761,0.6800003051757812,-1.012018975807159,-0.7930006027221665,-3.0981624276466846,1.5121612222023515,-1.9455815151844291,0.359580309740096,1.6595069919695078,79.88494533368737,48.98100965376615,1.15258091246226,6,-0.3399982452392578,0.9600009918212891,3.777499198913574,5.195001602172852,0.6800003051757812,1,0.017179037541519282,1.1764708082292707,55.36000061035156,1.1441473640800202,54.9900016784668,1.6050437408439147,55.56999969482422,0.017179037541519282
8538,2024-06-12,56.09000015258789,56.65999984741211,55.7599983215332,56.22999954223633,1289700.0,0.014285731038453653,-1.2499952316466079,-6.99980926950468,39.69987223623026,31.944638356411854,-0.9890183167015394,0.22360581691113168,2.4855356292357698,2.0990448982471506,17.471767497242634,1.3600006103515625,-1.1837693182373599,0.04700031280517436,-2.2099847189789728,2.3039853445893215,-1.0814922030868956,1.1754928286972444,0.6859357942530977,78.16093633987921,47.930815300826055,1.1284925158920718,6,-0.8099994659423828,0.1700000762939453,2.7924985885620117,4.30000114440918,1.2099990844726562,2,0.02246386732225858,1.4285665628980728,55.29999923706055,1.1764708082292707,55.36000061035156,1.1441473640800202,54.9900016784668,0.02246386732225858
8539,2024-06-13,55.72000122070313,55.97999954223633,55.22000122070313,55.97999954223633,755700.0,-0.006596522212127143,4.846178675704569,1.857138964577606,41.75037202889976,32.47504032681122,-0.6532238252577045,0.4629746300222948,2.7006721695691382,2.577777936853394,17.75072163668813,0.8699989318847585,-1.1900694769273912,-0.22499866485595277,-2.348991408115303,1.8989940784033976,-1.286995036485628,0.8369977067737224,0.9399986267089773,58.59037721802787,25.778915634602583,1.0619963716296748,6,-0.4400005340576243,0.5399990081787038,3.0024986267089773,4.670000076293938,1.3899993896484304,3,0.028176591177834887,-1.2499952316466079,56.09000015258789,1.4285665628980728,55.29999923706055,1.1764708082292707,55.36000061035156,0.028176591177834887
8540,2024-06-14,54.81000137329102,55.41999816894531,54.15999984741211,55.41999816894531,1013800.0,-0.01633165519519031,3.131163738923249,2.346156667693744,37.259932869122174,33.784043771871964,0.1345364847042987,1.2446153216419802,3.4697669295007145,3.580508459540077,18.18801846066414,1.5600013732910227,-1.23507568197671,-1.01299858093261,-3.101382808182791,1.0753856463175708,-2.057190694557704,0.031193532692483927,1.8499984741210866,26.000061035156534,-9.417594326435058,1.0441921136250918,6,0.47499847412108664,1.4499988555908132,3.9124984741210866,5.579999923706048,0.8899993896484304,4,0.06933039850118083,4.846178675704569,55.72000122070313,-1.2499952316466079,56.09000015258789,1.4285665628980728,55.29999923706055,0.06933039850118083
8541,2024-06-17,55.72000122070313,55.77999877929688,54.38000106811523,54.81000137329102,1180400.0,0.016602806506324175,1.71845544745139,-1.4918108650653366,49.35401484676647,36.729257390234395,-0.6528623749216464,0.23896809574230815,2.427820661034211,2.7771365363295573,18.259576297180136,1.3999977111816548,-1.219452501410018,-0.03449878692626385,-2.0359656498342105,1.9669680759816828,-1.0352322183802372,0.9662346445277095,0.7743987274169868,62.400054931640916,22.11081075209102,1.0007334314539742,6,-0.43500137329102273,0.5399990081787038,3.0024986267089773,4.670000076293938,-1.020000457763679,0,0.04361091622289637,3.131163738923249,54.81000137329102,4.846178675704569,55.72000122070313,-1.2499952316466079,56.09000015258789,0.04361091622289637
8542,2024-06-18,55.5099983215332,55.72000122070313,55.08000183105469,55.72000122070313,1148500.0,-0.0037688961695840906,5.095148135365044,-0.23077245536594632,48.786702445887826,39.84354740729854,-0.23036642896025228,0.3229767432250412,2.4771827700981035,3.0784599682750127,18.33500120809863,0.6399993896484446,-1.2345193309292952,-0.1540016174316392,-2.016262109758898,1.7082588748956198,-1.0851318635952723,0.7771286287319938,0.8287377212524447,53.99993896484375,10.209968962670814,0.9311302461636308,6,-0.154998779296875,0.7500019073486328,3.095001220703125,4.880002975463867,-0.14999771118164062,1,0.03170603836152042,1.71845544745139,55.72000122070313,3.131163738923249,54.81000137329102,4.846178675704569,55.72000122070313,0.03170603836152042
8543,2024-06-20,55.75,55.9900016784668,55.11999893188477,55.72999954223633,1050800.0,0.004323575675081459,2.4799844361538708,-0.09523896023686804,51.58830948380911,41.51575351831566,-0.2961454305370381,-0.04121399332542808,2.0505490897142025,2.9434381856954346,18.36632297480369,0.8700027465820241,-1.0619394357518885,0.16350002288818644,-1.5337947036493702,1.860794749425743,-0.6851473403805954,1.0121473861569683,0.4424119717712429,86.88516730453344,37.716680263820834,0.8486473632687798,6,-0.3400001525878906,0.5100002288818359,2.7224998474121094,4.64000129699707,-0.75,3,0.004125552327109094,5.095148135365044,55.5099983215332,1.71845544745139,55.72000122070313,3.131163738923249,54.81000137329102,0.004125552327109094
8544,2024-06-21,56.13999938964844,56.349998474121094,55.09000015258789,55.72000122070313,3544400.0,0.006995504747057124,2.0000090826521344,20.999427808506226,52.84652834300541,43.583785967727586,-0.6669213440127493,-0.5757184641083484,1.5213465877352874,2.6521719702171467,19.296917876429745,1.2599983215332031,-0.792656694759458,0.6264993667602567,-0.8120269356072285,2.065025669127742,-0.09276378442348232,1.3457625179439958,-2.2399978637695384,90.41099469599979,37.72863144744433,0.7192631511837413,6,-0.7299995422363281,0.12000083923339844,2.332500457763672,4.250001907348633,-1.9399986267089844,4,0.02066262664808649,2.4799844361538708,55.75,5.095148135365044,55.5099983215332,1.71845544745139,55.72000122070313,0.02066262664808649
8545,2024-06-24,56.13000106811523,56.91999816894531,55.79999923706055,56.0099983215332,922200.0,-0.0001780962173478784,-3.148137159326919,0.28572207084467455,61.79450871280181,46.49559445535049,-0.5344068513904503,-0.6577232594076392,1.372714263293311,2.7417291042632925,19.55209666130968,1.1199989318847656,-0.5269271197643874,0.6535009384155188,-0.6717243285606571,1.9787262053916947,-0.009111695072569148,1.3161135719036068,-2.1809996032714807,68.89771643550657,11.665818576569563,0.6626126334880887,6,-0.5900020599365163,0.12999916076660867,2.112499237060554,4.260000228881843,-1.5900001525878835,0,0.017459460601952914,2.0000090826521344,56.13999938964844,2.4799844361538708,55.75,5.095148135365044,55.5099983215332,0.017459460601952914
8546,2024-06-25,55.540000915527344,56.29999923706055,55.040000915527344,55.97999954223633,843100.0,-0.010511315541788524,1.3333345107111951,-3.6665713014179806,61.00000653948103,49.34224972288931,0.09366093183380997,-0.17598166526121872,1.8419917298718858,3.4402798911986423,19.99488942537866,1.2599983215332031,-0.44549950750769085,0.1265007019042983,-1.044648730172419,1.2976501339810156,-0.45907401413406035,0.7120754179426569,-1.472159582519538,26.595783535904875,-35.774387855279954,0.5855747160383596,6,-1.9073486328125e-06,0.7199993133544922,2.1449995040893555,4.850000381469727,-3.0300025939941406,1,0.0028808038310164097,-3.148137159326919,56.13000106811523,2.0000090826521344,56.13999938964844,2.4799844361538708,55.75,0.0028808038310164097
8547,2024-06-26,55.18000030517578,55.5099983215332,54.38999938964844,55.27999877929688,929900.0,-0.00648182579073231,3.0000136239782016,0.22726996870206134,55.346831404210654,51.0808007415538,0.48595274181241166,0.1408340300862534,2.111026260677079,3.883410059336036,19.99831481341002,1.1500015258789062,-0.29732878324427503,-0.20149993896484375,-1.3607971517800408,0.9577972738503533,-0.7811485453724458,0.3781486674427583,-0.9980726987304749,31.22534769549956,-34.33288105617919,0.5796486064075995,6,0.3599987030029297,1.0799999237060547,2.4724998474121094,5.210000991821289,-4.319999694824219,2,-0.008698795570526774,1.3333345107111951,55.540000915527344,-3.148137159326919,56.13000106811523,2.0000090826521344,56.13999938964844,-0.008698795570526774
8548,2024-06-27,55.41999816894531,55.61000061035156,54.27000045776367,54.27000045776367,700400.0,0.004349363219322333,-1.3304396861990613,-11.50015259021815,48.75620600128549,51.859226738485546,0.1574812309386857,-0.12776717624592493,1.7967722254522585,3.7255878349848786,19.68896073524742,1.3400001525878906,-0.1721717725269727,0.05249805450439737,-1.0973282086558598,1.2023243176646545,-0.5224150770757277,0.6274111860845224,1.5,43.39617752608751,-19.171048132871405,0.5749131315801276,6,0.12000083923339844,0.8400020599365234,2.160001754760742,4.970003128051758,-5.599998474121094,3,-0.0010825976285825378,3.0000136239782016,55.18000030517578,1.3333345107111951,55.540000915527344,-3.148137159326919,56.13000106811523,-0.0010825976285825378
8549,2024-06-28,55.91999816894531,56.2400016784668,55.29999923706055,55.56999969482422,1390800.0,0.009022014011544677,-1.1123664855041404,0.3043471049707263,57.815095556551434,54.14313370375547,-0.3477336747034059,-0.6268263608686766,1.240657289217964,3.326674016801043,19.142863770507518,0.94000244140625,-0.020355309346001604,0.5314981460571317,-0.6435812488743267,1.7065775409885902,-0.056041551408597456,1.119037843522861,0.9470000457763703,62.264118350725006,-1.3343072054080878,0.5875396974657279,6,-0.3249988555908203,0.34000205993652344,1.6650009155273438,4.470003128051758,-4.38999938964843,4,-0.016452042186514637,-1.3304396861990613,55.41999816894531,3.0000136239782016,55.18000030517578,1.3333345107111951,55.540000915527344,-0.016452042186514637
8550,2024-07-01,55.68999862670898,56.0,55.33000183105469,55.86000061035156,1413200.0,-0.004113010546628826,1.9777645911923027,-0.485722070844707,52.839913410988494,54.5304557664468,0.022597090111815987,-0.41744182268464414,1.4310222367455339,3.6566502063645956,18.17776385899299,0.6699981689453125,0.04064003662298887,0.3009986877441335,-0.8746112566161912,1.4766086321044583,-0.2868062844360324,0.8888036599242994,1.125059632873544,69.95069078007752,8.483067431973666,0.5878049721801634,7,-0.09499931335448508,0.10500144958496094,2.090001106262214,4.700002670288093,-5.099998474121087,0,-0.02675521458991237,-1.1123664855041404,55.91999816894531,-1.3304396861990613,55.41999816894531,3.0000136239782016,55.18000030517578,-0.02675521458991237
8551,2024-07-02,56.22000122070313,56.9000015258789,55.540000915527344,55.86000061035156,935500.0,0.009517015749035407,-1.7200012207031108,-2.117625939638683,57.324853532086294,55.47913922046885,-0.47944003676352764,-0.8558596476938263,0.8631803540096712,3.2272083893856305,16.45191114580943,1.3600006103515554,0.12150869052833002,0.7450012207031307,-0.40821862412357035,1.8982210655298317,0.16839129828977661,1.3216111431164848,-1.9500007629394602,74.14448558900834,14.386625349663994,0.576609922413351,7,-0.6250019073486399,-0.5850009918212962,1.5599985122680593,4.170000076293938,-4.680000305175788,1,-0.02988260883489846,1.9777645911923027,55.68999862670898,-1.1123664855041404,55.91999816894531,-1.3304396861990613,55.41999816894531,-0.02988260883489846
8552,2024-07-03,55.5099983215332,56.5099983215332,55.5099983215332,56.27000045776367,839400.0,-0.012629008960399424,-1.631571550469307,-2.111113465858476,45.32256933207163,54.7829458702758,0.25765839528285994,-0.028386569402506723,1.4950428047123694,4.03194989926272,14.623142671396238,1.0,0.3140409514981286,-0.04050159454345703,-0.9614503257119154,0.8804471366250013,-0.5009759601276826,0.4199727710407686,-1.1873978424072291,47.148188599716704,-9.857075469395575,0.4604743655842275,7,0.08500099182128906,-0.09999847412109375,2.2700014114379883,4.880002975463867,-3.859996795654304,2,-0.05404431797354703,-1.7200012207031108,56.22000122070313,1.9777645911923027,55.68999862670898,-1.1123664855041404,55.91999816894531,-0.05404431797354703
8553,2024-07-05,55.88999938964844,56.15999984741211,55.22000122070313,55.54999923706055,717700.0,0.0068456328518358145,1.1363579222062634,-0.44736736435275815,51.36874384181978,54.61874759236628,-0.11219369570419957,-0.3100856491323185,1.0155274061434056,3.7429931167015127,12.830982699479387,0.9399986267089773,0.3379840504139082,0.26699943542480753,-0.5015422943035617,1.0355411651531767,-0.11727142943937707,0.6512703002889921,-1.515850889587405,39.8808361451582,-16.22481202015846,0.38427086486418405,7,-0.2950000762939453,-0.4799995422363281,1.6949996948242188,4.500001907348633,-4.239997863769538,4,-0.08999818991281827,-1.631571550469307,55.5099983215332,-1.7200012207031108,56.22000122070313,1.9777645911923027,55.68999862670898,-0.08999818991281827
8554,2024-07-08,56.290000915527344,56.70000076293945,55.790000915527344,56.11999893188477,742200.0,0.007156942749099171,-1.1927759572385204,0.5000056098463815,62.98243301033366,54.75073918098094,-0.5461090728950921,-0.6886902915695003,0.5244106682063006,3.4024777762170686,11.999358923076278,0.9099998474121094,0.39624150922010415,0.6310009002685533,-0.19257014560154317,1.4545719461386497,0.21921537733350505,1.0427864232036015,-1.8653353549499556,63.69044645573828,3.620634723011591,0.411785522935049,7,-0.7049999237060547,-0.8800010681152344,1.1349983215332031,4.055000305175781,-4.639999389648445,0,-0.1149405065814878,1.1363579222062634,55.88999938964844,-1.631571550469307,55.5099983215332,-1.7200012207031108,56.22000122070313,-0.1149405065814878
8555,2024-07-09,55.22999954223633,56.20000076293945,55.18000030517578,56.20000076293945,754400.0,-0.01883107756352198,1.1030910806984426,-5.705822955234167,45.81195856658914,53.063178295104066,0.4166126567152375,0.4113006084238293,1.4887722743117138,4.496127107944517,11.13857253451126,1.1100006103515625,0.3856939545026705,-0.4410003662109361,-1.2297878038672962,0.3477870714454241,-0.8353940850391197,-0.04660664738275244,-0.7558272623529092,2.9069303241603355,-54.5189578848542,0.394393718828181,7,0.35500144958496094,0.18000030517578125,2.1949996948242188,5.115001678466797,-3.579998016357429,1,-0.06699259086739495,-1.1927759572385204,56.290000915527344,1.1363579222062634,55.88999938964844,-1.631571550469307,55.5099983215332,-0.06699259086739495
8556,2024-07-10,55.349998474121094,55.6500015258789,54.97000122070313,55.31999969482422,849100.0,0.002172712889360051,1.158714396434803,-0.03092653767500393,48.611113870582564,52.314765235812054,0.29818485586159227,0.3062136541109979,1.2422523639572773,4.374889438525386,10.247180926358277,0.680000305175767,0.332163532585966,-0.32050132751464844,-1.1101312286786538,0.4691285736493569,-0.7153162780966511,0.07431362306735423,-0.8273096093177656,21.965164969162366,-34.411335244301775,0.3948149505820019,7,0.2350025177001953,0.060001373291015625,1.9050006866455078,4.825002670288086,-3.6999969482421946,2,-0.08599816536144511,1.1030910806984426,55.22999954223633,-1.1927759572385204,56.290000915527344,1.1363579222062634,55.88999938964844,-0.08599816536144511
8557,2024-07-11,56.25,56.459999084472656,55.459999084472656,55.81000137329102,938100.0,0.01626019061770534,1.3255900604587412,14.667217700915328,53.89407747987778,52.88563984454453,-0.48508773875852285,-0.5470126253287333,0.20681575672340813,3.4478937566674546,9.35291689791493,1.1100006103515625,0.2226891772073074,0.5320001602172866,-0.2778240959522833,1.3418244163868565,0.1270880321325052,0.936912288302068,-1.67976488197516,73.98838832305412,20.58408324050066,0.4049121280847846,7,-0.3149986267089844,-0.8350009918212891,0.5550003051757812,3.4750022888183594,-4.599998474121101,3,-0.0837333170572917,1.158714396434803,55.349998474121094,1.1030910806984426,55.22999954223633,-1.1927759572385204,56.290000915527344,-0.0837333170572917
8558,2024-07-12,57.349998474121094,57.81999969482422,56.22000122070313,56.5099983215332,971700.0,0.019555528428819358,-1.253527937395746,1.9090972143953562,58.485261261106984,52.96010270060626,-1.4332461979079554,-1.6314189082298398,-0.9992853948977469,2.3247881229532794,9.89471724157859,1.5999984741210866,0.18825152924053157,1.5689987182617173,0.4870143503257154,2.6509830861977193,1.0280065342937164,2.1099909022297183,-2.733168027939172,83.50872026876894,33.348558896601105,0.5409921839680001,7,-0.9549980163574219,-1.4849987030029297,-0.5449981689453125,2.3750038146972656,-5.699996948242195,4,-0.0993896617244775,1.3255900604587412,56.25,1.158714396434803,55.349998474121094,1.1030910806984426,55.22999954223633,-0.0993896617244775
8559,2024-07-15,57.290000915527344,57.88999938964844,57.0,57.349998474121094,851700.0,-0.001046164955363027,-1.7812507450587702,-0.07142565201792907,58.07798873124201,53.54211106952331,-1.2946199663999352,-1.52600944100071,-1.000563189570613,2.3636497919888484,10.04610506906965,0.8899993896484375,0.2356191988919747,1.4305011749267607,0.15639492093612262,2.7046074289173987,0.7934480479314416,2.0675543019220797,-2.545043699399727,79.45209416559972,30.354178491063557,0.6370531269953174,7,-0.8600006103515625,-1.3200016021728516,-0.7175006866455078,2.0149993896484375,-5.639999389648445,0,,-1.253527937395746,57.349998474121094,1.3255900604587412,56.25,1.158714396434803,55.349998474121094,
8560,2024-07-16,58.61000061035156,58.709999084472656,57.27999877929688,57.54999923706055,786800.0,0.023040664578981573,1.269844777944954,-17.667408443540182,69.4058045101178,54.884438955971255,-2.410330491258044,-2.6843541991676716,-2.4161199725743074,1.0271012740687127,9.63498346720959,1.4300003051757741,0.36450377840218806,2.5605009078979464,0.8776020588183684,4.243399756977524,1.7190514833581574,3.4019503324377354,-3.6763408638126975,97.32624248024821,43.50727653589888,0.8414494245397901,7,-1.7700004577636719,-2.1750011444091797,-2.25,0.654998779296875,-6.959999084472663,1,,-1.7812507450587702,57.290000915527344,-1.253527937395746,57.349998474121094,1.3255900604587412,56.25,
8561,2024-07-17,58.1500015258789,59.0,58.09000015258789,58.31999969482422,852700.0,-0.007848474316368148,-5.27584120386204,-0.1603754233048978,68.53932851821183,57.46407886554239,-1.841414666863976,-2.1428356367790826,-1.9248836391353024,1.4503044617455387,9.619926798021428,0.9099998474121094,0.38945878508802423,1.979001808166494,0.061712101935697206,3.8962915143972907,1.0203569550510991,2.937646661281889,-2.9142346323053303,75.98874987877005,18.51409085599755,0.9586448531153968,7,-1.1650009155273366,-1.5700016021728445,-1.9325008392333913,1.1149978637695384,-6.5,2,,1.269844777944954,58.61000061035156,-1.7812507450587702,57.290000915527344,-1.253527937395746,57.349998474121094,
8562,2024-07-18,57.27000045776367,58.52000045776367,57.099998474121094,57.97999954223633,1311500.0,-0.015133293981490215,-1.7047578219231831,4.176510187595194,60.69364824632077,58.50017935493139,-0.766062236580332,-1.1849732007580656,-1.0319312203988957,2.287060920631177,9.255783101382645,1.4200019836425781,0.45591876450055935,1.011000633239746,-0.9398155812873625,2.9618168477668547,0.03559252597619178,1.9864087405033004,-1.65781025354746,37.76977331357359,-20.598166048879598,0.9754081072635556,7,-0.2849998474121094,-0.6900005340576172,-1.2124996185302734,1.9949989318847656,-5.619998931884773,3,,-5.27584120386204,58.1500015258789,1.269844777944954,58.61000061035156,-1.7812507450587702,57.290000915527344,
8563,2024-07-19,55.97999954223633,57.56999969482422,55.68999862670898,57.47000122070313,845100.0,-0.022524897943360656,1.2248551429609833,2.09859661942168,50.3178036733409,57.092998317487755,0.6012786434003843,0.12979694711960832,0.23050783891495996,3.5202883681239996,8.734686108055476,1.8800010681152415,0.4190768181277704,-0.2905002593994155,-2.231368968062668,1.650368449263837,-1.2609346137310382,0.6799340949322072,3.020000457763672,8.761353329561091,-47.08490742562062,0.9704343543316253,7,1.0050010681152344,0.6000003814697266,-0.3699989318847656,3.2849998474121094,-4.329998016357429,4,,-1.7047578219231831,57.27000045776367,-5.27584120386204,58.1500015258789,1.269844777944954,58.61000061035156,
8564,2024-07-22,57.29999923706055,57.31999969482422,56.209999084472656,56.4000015258789,778800.0,0.02357984468771379,1.361706876610596,-0.6040246290915161,57.64482255691071,58.40776098307904,-0.6262422895165898,-1.1582254354413237,-1.0874540519194795,2.1510936195153363,8.546416498513128,1.3400001525878906,0.5666514055746461,0.9714994430541992,-1.0215766049831174,2.964575491091516,-0.025038580964455548,1.968037467072854,1.6338007354736348,48.64048164278555,-5.197700242576275,0.996538024018658,7,-0.3149986267089844,-0.7199993133544922,-1.529998779296875,1.7849998474120952,-5.649997711181648,0,,1.2248551429609833,55.97999954223633,-1.7047578219231831,57.27000045776367,-5.27584120386204,58.1500015258789,
8565,2024-07-23,57.11000061035156,57.5099983215332,56.959999084472656,57.15999984741211,678200.0,-0.0033158574038182342,-2.142832230711382,-0.055554849128339016,54.36702245542155,59.04730638139448,-0.15815213650159876,-0.9391963600834714,-0.9053204389554139,2.3041843241258633,8.943628472495622,0.5499992370605469,0.6467459762193641,0.7325008392333956,-1.288025119370559,2.75302679783735,-0.2777621400685817,1.7427638185353729,1.7589233352661182,42.90034424459242,-8.02350266460418,1.010262979301977,7,0.11999893188476562,-0.5300006866455078,-1.3400001525878906,1.6550006866455007,-5.459999084472663,1,,1.361706876610596,57.29999923706055,1.2248551429609833,55.97999954223633,-1.7047578219231831,57.27000045776367,
8566,2024-07-24,55.70000076293945,57.4900016784668,55.58000183105469,57.11000061035156,1321300.0,-0.02468919335218034,-1.315154541692387,28.200427252613107,50.87237122155791,58.711561241581165,1.4602807916694545,0.5095286746647361,0.47962314056938027,3.66423169044662,8.977357082349982,1.9099998474121094,0.585564023676902,-0.6854990005493136,-2.6932898805713137,1.3222918794726866,-1.6893944405603136,0.3183964394616865,3.1053446763000565,4.081598229149231,-45.36511011655841,1.0038954400109985,7,1.5900001525878906,0.9349994659423828,0.07249927520751953,3.06500053405761,-4.049999237060554,2,,-2.142832230711382,57.11000061035156,1.361706876610596,57.29999923706055,1.2248551429609833,55.97999954223633,
8567,2024-07-25,54.70000076293945,55.88000106811523,54.65999984741211,55.70000076293945,2067500.0,-0.017953321118540422,-1.259257689427642,0.7092199349066481,44.83058731432347,57.19437524749411,2.477865435640105,1.551258334378666,1.4340482509943442,4.589435240603834,8.720856278858394,1.220001220703118,0.7058666741234987,-1.6614990234375,-3.740186513878733,0.4171884670037329,-2.700842768658113,-0.6221552782168871,3.9763309319726616,1.3746019802343614,-47.24633112193946,1.039343745220615,7,2.1299991607666016,1.9349994659423828,1.0724992752075195,4.06500053405761,-3.049999237060554,3,,-1.315154541692387,55.70000076293945,-2.142832230711382,57.11000061035156,1.361706876610596,57.29999923706055,
8568,2024-07-26,55.36000061035156,55.38999938964844,54.56999969482422,54.91999816894531,1258000.0,0.012065810570505153,2.279998779296875,-0.44000244140625,46.04927540177493,55.85785154421998,1.6828705816517981,0.9344425077967173,0.734236016122189,3.8545240200060675,8.38066685962052,0.8199996948242188,0.8238203379231379,-0.9984992980957017,-3.0830726262655546,1.0860740300741512,-2.040785962180628,0.043787365989224725,3.0753511737105512,26.870791991208026,-19.024215955677608,1.0422866640849253,7,1.4249992370605469,1.2749996185302734,0.44749927520751953,3.1700000762939453,-3.7099990844726634,4,,-1.259257689427642,54.70000076293945,-1.315154541692387,55.70000076293945,-2.142832230711382,57.11000061035156,
8569,2024-07-29,55.0,55.540000915527344,54.790000915527344,55.540000915527344,944700.0,-0.00650290112685159,1.7777730682829653,-1.227267998335414,48.961157959194786,53.58622414967297,1.8817609261596147,1.2880228161669294,1.0303997769158855,4.148894362357737,8.604414184667892,0.75,0.8309856176307093,-1.3125,-3.4768906013188783,0.8518906013188783,-2.3946953006594356,-0.2303046993405644,3.1261236169230813,14.62586755209205,-35.190521277399014,1.0821953006594391,7,1.7849998474121094,1.635000228881836,0.8350000381469727,3.530000686645508,-3.349998474121101,0,,2.279998779296875,55.36000061035156,-1.259257689427642,54.70000076293945,-1.315154541692387,55.70000076293945,
8570,2024-07-30,54.20000076293945,55.709999084472656,53.93000030517578,55.459999084472656,1506200.0,-0.014545440673828125,1.0227278145881966,2.3333262690911147,45.10639112964098,50.982564439831776,2.2243276943304267,2.0771692378086186,1.769812241749463,4.867726118002253,9.02830296637146,1.779998779296875,0.685046582192463,-2.037999343872073,-4.387284883271491,0.3112861955273445,-3.212642113571782,-0.8633565741723643,3.6416329402157217,7.58427959577083,-43.86500568585904,1.174642769699708,7,2.0249996185302734,2.2649993896484375,1.6349992752075195,4.329999923706055,-2.549999237060554,1,,1.7777730682829653,55.0,2.279998779296875,55.36000061035156,-1.259257689427642,54.70000076293945,
8571,2024-07-31,54.540000915527344,55.45000076293945,54.41999816894531,54.90999984741211,2281700.0,0.00627306545759998,-2.377033187625462,0.2936503371167511,42.35924987812736,48.945409065588066,1.4733338631878752,1.691582693264479,1.3770850428739294,4.446593844458789,10.060098033662376,1.25,0.5395527269498785,-1.6139991760253878,-4.0830788824482624,0.8550805303974869,-2.848539029236825,-0.37945932281395045,2.9104694478298896,31.28207034299017,-16.60085686816394,1.2345398532114384,7,1.2099990844726562,1.9249992370605469,1.3599987030029297,3.530000686645508,-2.8899993896484446,2,,1.0227278145881966,54.20000076293945,1.7777730682829653,55.0,2.279998779296875,55.36000061035156,
8572,2024-08-01,52.5099983215332,54.709999084472656,52.38000106811523,54.540000915527344,1576900.0,-0.03722043564205746,-1.0349353416323863,5.486509335725258,30.033000911183947,46.69154209201506,3.0811377656929437,3.6736594831300877,3.3222699585097644,6.373415661946524,11.55349589363116,2.329998016357429,0.09930591653332499,-3.49400177001953,-6.4452439689408365,-0.5427595710982231,-4.969622869480183,-2.0183806705588765,4.588425036005887,3.9038237494259955,-37.84210453394745,1.4756210994606542,8,2.4350013732910156,3.180002212524414,3.3900012969970703,5.560003280639648,-0.859996795654304,3,,-2.377033187625462,54.540000915527344,1.0227278145881966,54.20000076293945,1.7777730682829653,55.0,
8573,2024-08-02,50.86000061035156,51.47999954223633,50.02999877929688,51.38999938964844,2058100.0,-0.031422543590236884,3.0845144582585418,0.2610828088914278,26.549960851353674,43.23655745806428,4.390158535778248,5.193789067481525,4.867172890159878,7.913582215983595,13.376765480109388,2.479999542236321,-0.38484590822562836,-4.8924995422363295,-8.635686618593148,-1.149312465879511,-6.764093080414739,-3.0209060040579203,5.6722120724566665,14.612707508102766,-21.439825299449637,1.8715935381784088,8,2.9099979400634766,3.654998779296875,5.039999008178711,6.850000381469727,0.7900009155273366,4,,-1.0349353416323863,52.5099983215332,-2.377033187625462,54.540000915527344,1.0227278145881966,54.20000076293945,
8574,2024-08-05,49.81999969482422,50.27999877929688,48.6500015258789,49.47000122070313,2171700.0,-0.02044830717748103,1.5669315935864794,-0.6603760004606304,17.274755339581915,39.11519444519322,4.757881283771667,6.033564809547727,5.778155946228878,8.827328477592545,15.278363631843057,2.2099990844726634,-0.804135019562537,-5.6090003967285185,-10.182769863505058,-1.0352309299519789,-7.895885130116788,-3.3221156633402487,5.801903041492423,16.572217755530858,-11.245065073467767,2.28688473338827,8,3.250001907348633,4.005001068115234,6.079999923706055,7.83000183105468,1.8300018310546804,0,,3.0845144582585418,50.86000061035156,-1.0349353416323863,52.5099983215332,-2.377033187625462,54.540000915527344,
8575,2024-08-06,51.52999877929688,52.72000122070313,49.84000015258789,50.349998474121094,2698600.0,0.03432354666694848,-1.6181864210460672,3.371444141689462,27.452307190184527,36.512965108373955,2.4285027264012555,4.250061152411924,3.979882939931052,7.00117352318572,16.716148609320005,2.9000015258789134,-1.0084185607366152,-3.714001274108881,-8.609651408330379,1.1816488601126167,-6.16182634121963,-1.2661762069981322,2.9763997633497183,42.35290553742656,19.77682704836249,2.447825067110749,8,0.7350025177001811,2.295001983642571,4.397500991821282,5.8200016021728445,0.12000274658201704,1,,1.5669315935864794,49.81999969482422,3.0845144582585418,50.86000061035156,-1.0349353416323863,52.5099983215332,
8576,2024-08-07,50.59000015258789,53.11999893188477,50.52000045776367,52.06000137329102,2821200.0,-0.01824177467449606,-2.229810544672229,-1.2457634241748279,27.340565558713507,34.56962935775063,2.8691405304898794,5.0753859607396805,4.821121406241474,7.834338145192568,17.947851665078744,2.599998474121101,-1.4656664621367312,-4.415999984741212,-9.734502026222785,0.9025020567403601,-7.075251005482002,-1.7567489640004226,2.979374867375874,32.01319155579288,10.889784156890343,2.6592510207407862,8,1.5900001525878906,3.2350006103515625,5.104999542236328,6.760000228881836,1.0600013732910085,2,,-1.6181864210460672,51.52999877929688,1.5669315935864794,49.81999969482422,3.0845144582585418,50.86000061035156,
8577,2024-08-08,51.540000915527344,51.7400016784668,50.7599983215332,50.77000045776367,1289300.0,0.01877842973066013,-1.4810063014558537,-0.5238094002366642,34.58333565129213,33.295636052141425,1.5910730834819446,3.957325727044193,3.8129565021230363,6.786094478503664,19.337728073173533,1.1500015258789062,-1.8873479009505871,-3.230499267578125,-8.73106601758002,2.2700674824237694,-5.980782642579072,-0.4802158925771778,1.579998016357429,64.65326771253717,40.232565509919105,2.750283375000947,8,0.6399993896484375,2.2849998474121094,4.07499885559082,5.809999465942383,0.1100006103515554,3,,-2.229810544672229,50.59000015258789,-1.6181864210460672,51.52999877929688,1.5669315935864794,49.81999969482422,
8578,2024-08-09,51.6500015258789,51.95000076293945,51.02999877929688,51.61000061035156,1286600.0,0.0021342764531930847,1.8750089407052206,0.05194921006087727,28.582265733747974,31.031314693758446,1.0051698438846657,3.5820542948145473,3.648739264801641,6.571425697653822,19.690455209582762,0.920001983642571,-2.1961251837106275,-2.8354988098144602,-8.363919473015741,2.692921853386821,-5.599709141415097,-0.07128847821382323,1.4699974060058736,67.11413290686052,43.86689255689766,2.7642103316006397,8,0.5299987792968821,2.174999237060554,3.8524980545044016,5.699998855590827,0.0,4,,-1.4810063014558537,51.540000915527344,-2.229810544672229,50.59000015258789,-1.6181864210460672,51.52999877929688,